651 lines
35 KiB
CSV
651 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,194800,8171934910,12520,12520,12520,12520,12006
|
|
20230718,194700,8171934910,12520,12520,12520,12520,0
|
|
20230718,194600,8171934910,12520,12520,12520,12520,0
|
|
20230718,194500,8171934910,12520,12520,12520,12520,0
|
|
20230718,194400,8171934910,12520,12520,12520,12520,0
|
|
20230718,194300,8171934910,12520,12520,12520,12520,0
|
|
20230718,194200,8171934910,12520,12520,12520,12520,0
|
|
20230718,194100,8171934910,12520,12520,12520,12520,0
|
|
20230718,194000,8171934910,12520,12520,12520,12520,0
|
|
20230718,193900,8171934910,12520,12520,12520,12520,0
|
|
20230718,193800,8171934910,12520,12520,12520,12520,0
|
|
20230718,193700,8171934910,12520,12520,12520,12520,0
|
|
20230718,193600,8171934910,12520,12520,12520,12520,0
|
|
20230718,193500,8171934910,12520,12520,12520,12520,0
|
|
20230718,193400,8171934910,12520,12520,12520,12520,0
|
|
20230718,193300,8171934910,12520,12520,12520,12520,0
|
|
20230718,193200,8171934910,12520,12520,12520,12520,0
|
|
20230718,193100,8171934910,12520,12520,12520,12520,0
|
|
20230718,193000,8171934910,12520,12520,12520,12520,0
|
|
20230718,192900,8171934910,12520,12520,12520,12520,0
|
|
20230718,192800,8171934910,12520,12520,12520,12520,0
|
|
20230718,192700,8171934910,12520,12520,12520,12520,0
|
|
20230718,192600,8171934910,12520,12520,12520,12520,0
|
|
20230718,192500,8171934910,12520,12520,12520,12520,0
|
|
20230718,192400,8171934910,12520,12520,12520,12520,0
|
|
20230718,192300,8171934910,12520,12520,12520,12520,0
|
|
20230718,192200,8171934910,12520,12520,12520,12520,0
|
|
20230718,192100,8171934910,12520,12520,12520,12520,0
|
|
20230718,192000,8171934910,12520,12520,12520,12520,0
|
|
20230718,191900,8171934910,12520,12520,12520,12520,0
|
|
20230718,191800,8171934910,12520,12520,12520,12520,12006
|
|
20230718,191700,8171934910,12520,12520,12520,12520,0
|
|
20230718,191600,8171934910,12520,12520,12520,12520,0
|
|
20230718,191500,8171934910,12520,12520,12520,12520,0
|
|
20230718,191400,8171934910,12520,12520,12520,12520,0
|
|
20230718,191300,8171934910,12520,12520,12520,12520,0
|
|
20230718,191200,8171934910,12520,12520,12520,12520,0
|
|
20230718,191100,8171934910,12520,12520,12520,12520,0
|
|
20230718,191000,8171934910,12520,12520,12520,12520,0
|
|
20230718,190900,8171934910,12520,12520,12520,12520,0
|
|
20230718,190800,8171934910,12520,12520,12520,12520,0
|
|
20230718,190700,8171934910,12520,12520,12520,12520,0
|
|
20230718,190600,8171934910,12520,12520,12520,12520,0
|
|
20230718,190500,8171934910,12520,12520,12520,12520,0
|
|
20230718,190400,8171934910,12520,12520,12520,12520,0
|
|
20230718,190300,8171934910,12520,12520,12520,12520,0
|
|
20230718,190200,8171934910,12520,12520,12520,12520,0
|
|
20230718,190100,8171934910,12520,12520,12520,12520,0
|
|
20230718,190000,8171934910,12520,12520,12520,12520,0
|
|
20230718,185900,8171934910,12520,12520,12520,12520,0
|
|
20230718,185800,8171934910,12520,12520,12520,12520,0
|
|
20230718,185700,8171934910,12520,12520,12520,12520,0
|
|
20230718,185600,8171934910,12520,12520,12520,12520,0
|
|
20230718,185500,8171934910,12520,12520,12520,12520,0
|
|
20230718,185400,8171934910,12520,12520,12520,12520,0
|
|
20230718,185300,8171934910,12520,12520,12520,12520,0
|
|
20230718,185200,8171934910,12520,12520,12520,12520,0
|
|
20230718,185100,8171934910,12520,12520,12520,12520,0
|
|
20230718,185000,8171934910,12520,12520,12520,12520,0
|
|
20230718,184900,8171934910,12520,12520,12520,12520,0
|
|
20230718,184800,8171934910,12520,12520,12520,12520,12006
|
|
20230718,184700,8171934910,12520,12520,12520,12520,0
|
|
20230718,184600,8171934910,12520,12520,12520,12520,0
|
|
20230718,184500,8171934910,12520,12520,12520,12520,0
|
|
20230718,184400,8171934910,12520,12520,12520,12520,0
|
|
20230718,184300,8171934910,12520,12520,12520,12520,0
|
|
20230718,184200,8171934910,12520,12520,12520,12520,0
|
|
20230718,184100,8171934910,12520,12520,12520,12520,0
|
|
20230718,184000,8171934910,12520,12520,12520,12520,0
|
|
20230718,183900,8171934910,12520,12520,12520,12520,0
|
|
20230718,183800,8171934910,12520,12520,12520,12520,0
|
|
20230718,183700,8171934910,12520,12520,12520,12520,0
|
|
20230718,183600,8171934910,12520,12520,12520,12520,0
|
|
20230718,183500,8171934910,12520,12520,12520,12520,0
|
|
20230718,183400,8171934910,12520,12520,12520,12520,0
|
|
20230718,183300,8171934910,12520,12520,12520,12520,0
|
|
20230718,183200,8171934910,12520,12520,12520,12520,0
|
|
20230718,183100,8171934910,12520,12520,12520,12520,0
|
|
20230718,183000,8171934910,12520,12520,12520,12520,0
|
|
20230718,182900,8171934910,12520,12520,12520,12520,0
|
|
20230718,182800,8171934910,12520,12520,12520,12520,0
|
|
20230718,182700,8171934910,12520,12520,12520,12520,0
|
|
20230718,182600,8171934910,12520,12520,12520,12520,0
|
|
20230718,182500,8171934910,12520,12520,12520,12520,0
|
|
20230718,182400,8171934910,12520,12520,12520,12520,0
|
|
20230718,182300,8171934910,12520,12520,12520,12520,0
|
|
20230718,182200,8171934910,12520,12520,12520,12520,0
|
|
20230718,182100,8171934910,12520,12520,12520,12520,0
|
|
20230718,182000,8171934910,12520,12520,12520,12520,0
|
|
20230718,181900,8171934910,12520,12520,12520,12520,0
|
|
20230718,181800,8171934910,12520,12520,12520,12520,12006
|
|
20230718,181700,8171934910,12520,12520,12520,12520,0
|
|
20230718,181600,8171934910,12520,12520,12520,12520,0
|
|
20230718,181500,8171934910,12520,12520,12520,12520,0
|
|
20230718,181400,8171934910,12520,12520,12520,12520,0
|
|
20230718,181300,8171934910,12520,12520,12520,12520,0
|
|
20230718,181200,8171934910,12520,12520,12520,12520,0
|
|
20230718,181100,8171934910,12520,12520,12520,12520,0
|
|
20230718,181000,8171934910,12520,12520,12520,12520,0
|
|
20230718,180900,8171934910,12520,12520,12520,12520,0
|
|
20230718,180800,8171934910,12520,12520,12520,12520,0
|
|
20230718,180700,8171934910,12520,12520,12520,12520,0
|
|
20230718,180600,8171934910,12520,12520,12520,12520,0
|
|
20230718,180500,8171934910,12520,12520,12520,12520,0
|
|
20230718,180400,8171934910,12520,12520,12520,12520,0
|
|
20230718,180300,8171934910,12520,12520,12520,12520,0
|
|
20230718,180200,8171934910,12520,12520,12520,12520,0
|
|
20230718,180100,8171934910,12520,12520,12520,12520,0
|
|
20230718,180000,8171934910,12520,12520,12520,12520,0
|
|
20230718,175900,8171934910,12520,12520,12520,12520,0
|
|
20230718,175800,8171934910,12520,12520,12520,12520,0
|
|
20230718,175700,8171934910,12520,12520,12520,12520,0
|
|
20230718,175600,8171934910,12520,12520,12520,12520,0
|
|
20230718,175500,8171934910,12520,12520,12520,12520,0
|
|
20230718,175400,8171934910,12520,12520,12520,12520,0
|
|
20230718,175300,8171934910,12520,12520,12520,12520,0
|
|
20230718,175200,8171934910,12520,12520,12520,12520,0
|
|
20230718,175100,8171934910,12520,12520,12520,12520,0
|
|
20230718,175000,8171934910,12520,12520,12520,12520,0
|
|
20230718,174900,8171934910,12520,12520,12520,12520,0
|
|
20230718,174800,8171934910,12520,12520,12520,12520,12006
|
|
20230718,174700,8171934910,12520,12520,12520,12520,0
|
|
20230718,174600,8171934910,12520,12520,12520,12520,0
|
|
20230718,174500,8171934910,12520,12520,12520,12520,0
|
|
20230718,174400,8171934910,12520,12520,12520,12520,0
|
|
20230718,174300,8171934910,12520,12520,12520,12520,0
|
|
20230718,174200,8171934910,12520,12520,12520,12520,0
|
|
20230718,174100,8171934910,12520,12520,12520,12520,0
|
|
20230718,174000,8171934910,12520,12520,12520,12520,0
|
|
20230718,173900,8171934910,12520,12520,12520,12520,0
|
|
20230718,173800,8171934910,12520,12520,12520,12520,0
|
|
20230718,173700,8171934910,12520,12520,12520,12520,0
|
|
20230718,173600,8171934910,12520,12520,12520,12520,0
|
|
20230718,173500,8171934910,12520,12520,12520,12520,0
|
|
20230718,173400,8171934910,12520,12520,12520,12520,0
|
|
20230718,173300,8171934910,12520,12520,12520,12520,0
|
|
20230718,173200,8171934910,12520,12520,12520,12520,0
|
|
20230718,173100,8171934910,12520,12520,12520,12520,0
|
|
20230718,173000,8171934910,12520,12520,12520,12520,0
|
|
20230718,172900,8171934910,12520,12520,12520,12520,0
|
|
20230718,172800,8171934910,12520,12520,12520,12520,0
|
|
20230718,172700,8171934910,12520,12520,12520,12520,0
|
|
20230718,172600,8171934910,12520,12520,12520,12520,0
|
|
20230718,172500,8171934910,12520,12520,12520,12520,0
|
|
20230718,172400,8171934910,12520,12520,12520,12520,0
|
|
20230718,172300,8171934910,12520,12520,12520,12520,0
|
|
20230718,172200,8171934910,12520,12520,12520,12520,0
|
|
20230718,172100,8171934910,12520,12520,12520,12520,0
|
|
20230718,172000,8171934910,12520,12520,12520,12520,0
|
|
20230718,171900,8171934910,12520,12520,12520,12520,0
|
|
20230718,171800,8171934910,12520,12520,12520,12520,12006
|
|
20230718,171700,8171934910,12520,12520,12520,12520,0
|
|
20230718,171600,8171934910,12520,12520,12520,12520,0
|
|
20230718,171500,8171934910,12520,12520,12520,12520,0
|
|
20230718,171400,8171934910,12520,12520,12520,12520,0
|
|
20230718,171300,8171934910,12520,12520,12520,12520,0
|
|
20230718,171200,8171934910,12520,12520,12520,12520,0
|
|
20230718,171100,8171934910,12520,12520,12520,12520,0
|
|
20230718,171000,8171934910,12520,12520,12520,12520,0
|
|
20230718,170900,8171934910,12520,12520,12520,12520,0
|
|
20230718,170800,8171934910,12520,12520,12520,12520,0
|
|
20230718,170700,8171934910,12520,12520,12520,12520,0
|
|
20230718,170600,8171934910,12520,12520,12520,12520,0
|
|
20230718,170500,8171934910,12520,12520,12520,12520,0
|
|
20230718,170400,8171934910,12520,12520,12520,12520,0
|
|
20230718,170300,8171934910,12520,12520,12520,12520,0
|
|
20230718,170200,8171934910,12520,12520,12520,12520,0
|
|
20230718,170100,8171934910,12520,12520,12520,12520,0
|
|
20230718,170000,8171934910,12520,12520,12520,12520,0
|
|
20230718,165900,8171934910,12520,12520,12520,12520,0
|
|
20230718,165800,8171934910,12520,12520,12520,12520,0
|
|
20230718,165700,8171934910,12520,12520,12520,12520,0
|
|
20230718,165600,8171934910,12520,12520,12520,12520,0
|
|
20230718,165500,8171934910,12520,12520,12520,12520,0
|
|
20230718,165400,8171934910,12520,12520,12520,12520,0
|
|
20230718,165300,8171934910,12520,12520,12520,12520,0
|
|
20230718,165200,8171934910,12520,12520,12520,12520,0
|
|
20230718,165100,8171934910,12520,12520,12520,12520,0
|
|
20230718,165000,8171934910,12520,12520,12520,12520,0
|
|
20230718,164900,8171934910,12520,12520,12520,12520,0
|
|
20230718,164800,8171934910,12520,12520,12520,12520,12006
|
|
20230718,164700,8171934910,12520,12520,12520,12520,0
|
|
20230718,164600,8171934910,12520,12520,12520,12520,0
|
|
20230718,164500,8171934910,12520,12520,12520,12520,0
|
|
20230718,164400,8171934910,12520,12520,12520,12520,0
|
|
20230718,164300,8171934910,12520,12520,12520,12520,0
|
|
20230718,164200,8171934910,12520,12520,12520,12520,0
|
|
20230718,164100,8171934910,12520,12520,12520,12520,0
|
|
20230718,164000,8171934910,12520,12520,12520,12520,0
|
|
20230718,163900,8171934910,12520,12520,12520,12520,0
|
|
20230718,163800,8171934910,12520,12520,12520,12520,0
|
|
20230718,163700,8171934910,12520,12520,12520,12520,0
|
|
20230718,163600,8171934910,12520,12520,12520,12520,0
|
|
20230718,163500,8171934910,12520,12520,12520,12520,0
|
|
20230718,163400,8171934910,12520,12520,12520,12520,0
|
|
20230718,163300,8171934910,12520,12520,12520,12520,0
|
|
20230718,163200,8171934910,12520,12520,12520,12520,0
|
|
20230718,163100,8171934910,12520,12520,12520,12520,0
|
|
20230718,163000,8171934910,12520,12520,12520,12520,0
|
|
20230718,162900,8171934910,12520,12520,12520,12520,0
|
|
20230718,162800,8171934910,12520,12520,12520,12520,0
|
|
20230718,162700,8171934910,12520,12520,12520,12520,0
|
|
20230718,162600,8171934910,12520,12520,12520,12520,0
|
|
20230718,162500,8171934910,12520,12520,12520,12520,0
|
|
20230718,162400,8171934910,12520,12520,12520,12520,0
|
|
20230718,162300,8171934910,12520,12520,12520,12520,0
|
|
20230718,162200,8171934910,12520,12520,12520,12520,0
|
|
20230718,162100,8171934910,12520,12520,12520,12520,0
|
|
20230718,162000,8171934910,12520,12520,12520,12520,0
|
|
20230718,161900,8171934910,12520,12520,12520,12520,0
|
|
20230718,161800,8171934910,12520,12520,12520,12520,12006
|
|
20230718,161700,8171934910,12520,12520,12520,12520,0
|
|
20230718,161600,8171934910,12520,12520,12520,12520,0
|
|
20230718,161500,8171934910,12520,12520,12520,12520,0
|
|
20230718,161400,8171934910,12520,12520,12520,12520,0
|
|
20230718,161300,8171934910,12520,12520,12520,12520,0
|
|
20230718,161200,8171934910,12520,12520,12520,12520,0
|
|
20230718,161100,8171934910,12520,12520,12520,12520,0
|
|
20230718,161000,8171934910,12520,12520,12520,12520,0
|
|
20230718,160900,8171934910,12520,12520,12520,12520,0
|
|
20230718,160800,8171934910,12520,12520,12520,12520,0
|
|
20230718,160700,8171934910,12520,12520,12520,12520,0
|
|
20230718,160600,8171934910,12520,12520,12520,12520,0
|
|
20230718,160500,8171934910,12520,12520,12520,12520,0
|
|
20230718,160400,8171934910,12520,12520,12520,12520,0
|
|
20230718,160300,8171934910,12520,12520,12520,12520,0
|
|
20230718,160200,8171934910,12520,12520,12520,12520,0
|
|
20230718,160100,8171934910,12520,12520,12520,12520,0
|
|
20230718,160000,8171934910,12520,12520,12520,12520,0
|
|
20230718,155900,8171934910,12520,12520,12520,12520,0
|
|
20230718,155800,8171934910,12520,12520,12520,12520,0
|
|
20230718,155700,8171934910,12520,12520,12520,12520,0
|
|
20230718,155600,8171934910,12520,12520,12520,12520,0
|
|
20230718,155500,8171934910,12520,12520,12520,12520,0
|
|
20230718,155400,8171934910,12520,12520,12520,12520,0
|
|
20230718,155300,8171934910,12520,12520,12520,12520,0
|
|
20230718,155200,8171934910,12520,12520,12520,12520,0
|
|
20230718,155100,8171934910,12520,12520,12520,12520,0
|
|
20230718,155000,8171934910,12520,12520,12520,12520,0
|
|
20230718,154900,8171934910,12520,12520,12520,12520,0
|
|
20230718,154800,8171934910,12520,12520,12520,12520,12006
|
|
20230718,154700,8171934910,12520,12520,12520,12520,0
|
|
20230718,154600,8171934910,12520,12520,12520,12520,0
|
|
20230718,154500,8171934910,12520,12520,12520,12520,0
|
|
20230718,154400,8171934910,12520,12520,12520,12520,0
|
|
20230718,154300,8171934910,12520,12520,12520,12520,0
|
|
20230718,154200,8171934910,12520,12520,12520,12520,0
|
|
20230718,154100,8171934910,12520,12520,12520,12520,0
|
|
20230718,154000,8171934910,12520,12520,12520,12520,0
|
|
20230718,153900,8171934910,12520,12520,12520,12520,0
|
|
20230718,153800,8171934910,12520,12520,12520,12520,0
|
|
20230718,153700,8171934910,12520,12520,12520,12520,0
|
|
20230718,153600,8171934910,12520,12520,12520,12520,0
|
|
20230718,153500,8171934910,12520,12520,12520,12520,0
|
|
20230718,153400,8171934910,12520,12520,12520,12520,0
|
|
20230718,153300,8171934910,12520,12520,12520,12520,0
|
|
20230718,153200,8171934910,12520,12520,12520,12520,0
|
|
20230718,153100,8171934910,12520,12520,12520,12520,0
|
|
20230718,153000,8171934910,12520,12520,12520,12520,12006
|
|
20230718,152900,8021619790,12520,12520,12520,12520,0
|
|
20230718,152800,8021619790,12520,12520,12520,12520,0
|
|
20230718,152700,8021619790,12520,12520,12520,12520,0
|
|
20230718,152600,8021619790,12520,12520,12520,12520,0
|
|
20230718,152500,8021619790,12520,12520,12520,12520,0
|
|
20230718,152400,8021619790,12520,12520,12520,12520,0
|
|
20230718,152300,8021619790,12520,12520,12520,12520,0
|
|
20230718,152200,8021619790,12520,12520,12520,12520,0
|
|
20230718,152100,8021619790,12520,12520,12520,12520,0
|
|
20230718,152000,8021619790,12520,12520,12520,12520,0
|
|
20230718,151900,8021619790,12520,12520,12520,12520,26
|
|
20230718,151800,8021294270,12520,12490,12520,12490,1787
|
|
20230718,151700,7998962920,12490,12510,12510,12490,2811
|
|
20230718,151600,7963835510,12500,12500,12510,12500,3389
|
|
20230718,151500,7921472450,12500,12510,12520,12500,2891
|
|
20230718,151400,7885321700,12510,12510,12520,12510,194
|
|
20230718,151300,7882894110,12520,12500,12520,12500,257
|
|
20230718,151200,7879676990,12520,12520,12520,12500,1973
|
|
20230718,151100,7854999140,12520,12520,12530,12510,843
|
|
20230718,151000,7844444170,12520,12530,12530,12510,1244
|
|
20230718,150900,7828872750,12520,12530,12530,12520,163
|
|
20230718,150800,7826831360,12520,12520,12530,12520,259
|
|
20230718,150700,7823586500,12520,12530,12530,12520,677
|
|
20230718,150600,7815107230,12530,12520,12530,12520,159
|
|
20230718,150500,7813115290,12530,12530,12530,12520,395
|
|
20230718,150400,7808166250,12520,12530,12530,12520,450
|
|
20230718,150300,7802528060,12530,12520,12530,12520,170
|
|
20230718,150200,7800398520,12530,12520,12530,12510,177
|
|
20230718,150100,7798181370,12510,12530,12530,12500,818
|
|
20230718,150000,7787943530,12520,12520,12530,12500,5553
|
|
20230718,145900,7718509980,12530,12500,12530,12500,252
|
|
20230718,145800,7715355830,12510,12510,12530,12500,925
|
|
20230718,145700,7703788460,12510,12510,12520,12510,943
|
|
20230718,145600,7691991370,12520,12530,12530,12510,2755
|
|
20230718,145500,7657483580,12530,12530,12530,12520,219
|
|
20230718,145400,7654741380,12530,12520,12530,12520,155
|
|
20230718,145300,7652799520,12520,12520,12530,12510,596
|
|
20230718,145200,7645337330,12510,12510,12520,12510,190
|
|
20230718,145100,7642959910,12510,12510,12520,12510,199
|
|
20230718,145000,7640469390,12510,12510,12520,12500,1092
|
|
20230718,144900,7626800310,12520,12500,12520,12500,1098
|
|
20230718,144800,7613062840,12500,12500,12510,12500,159
|
|
20230718,144700,7611074590,12510,12500,12510,12500,355
|
|
20230718,144600,7606636230,12510,12500,12510,12500,1548
|
|
20230718,144500,7587283100,12500,12500,12510,12500,1337
|
|
20230718,144400,7570569660,12510,12500,12510,12500,1840
|
|
20230718,144300,7547568370,12500,12500,12520,12500,678
|
|
20230718,144200,7539091500,12510,12510,12510,12500,1017
|
|
20230718,144100,7526374720,12510,12500,12510,12500,1258
|
|
20230718,144000,7510647180,12500,12500,12510,12500,2975
|
|
20230718,143900,7473457240,12500,12510,12520,12500,679
|
|
20230718,143800,7464962420,12510,12500,12510,12500,1169
|
|
20230718,143700,7450343600,12510,12510,12510,12500,901
|
|
20230718,143600,7439077200,12510,12500,12520,12500,1411
|
|
20230718,143500,7421430280,12500,12500,12510,12500,1273
|
|
20230718,143400,7405515860,12500,12510,12510,12500,1798
|
|
20230718,143300,7383040480,12510,12520,12520,12500,1400
|
|
20230718,143200,7365537400,12530,12500,12530,12490,2152
|
|
20230718,143100,7338629780,12500,12500,12500,12490,1891
|
|
20230718,143000,7314997560,12490,12500,12500,12490,3391
|
|
20230718,142900,7272640440,12500,12490,12500,12490,3349
|
|
20230718,142800,7230800200,12500,12490,12500,12490,1469
|
|
20230718,142700,7212449800,12500,12510,12510,12490,5214
|
|
20230718,142600,7147273120,12510,12500,12510,12500,1649
|
|
20230718,142500,7126658440,12510,12500,12510,12500,1472
|
|
20230718,142400,7108255880,12500,12500,12530,12500,699
|
|
20230718,142300,7099516010,12510,12510,12510,12500,1162
|
|
20230718,142200,7084990560,12500,12510,12520,12500,1597
|
|
20230718,142100,7065022160,12510,12500,12530,12500,1159
|
|
20230718,142000,7050532900,12510,12510,12510,12500,6357
|
|
20230718,141900,6971063440,12500,12520,12520,12500,5430
|
|
20230718,141800,6903139030,12530,12510,12530,12510,1485
|
|
20230718,141700,6884557360,12510,12520,12520,12510,809
|
|
20230718,141600,6874434770,12520,12520,12530,12510,1510
|
|
20230718,141500,6855538910,12510,12520,12530,12510,726
|
|
20230718,141400,6846454800,12520,12520,12520,12510,2222
|
|
20230718,141300,6818645630,12520,12520,12520,12510,1522
|
|
20230718,141200,6799603820,12520,12530,12530,12510,2166
|
|
20230718,141100,6772489980,12520,12530,12530,12520,1175
|
|
20230718,141000,6757777650,12530,12530,12530,12520,1369
|
|
20230718,140900,6740634610,12520,12520,12530,12520,121
|
|
20230718,140800,6739118890,12530,12530,12530,12520,410
|
|
20230718,140700,6733984370,12530,12520,12530,12520,122
|
|
20230718,140600,6732456040,12520,12520,12530,12520,169
|
|
20230718,140500,6730339890,12520,12510,12520,12510,318
|
|
20230718,140400,6726358870,12520,12520,12530,12510,692
|
|
20230718,140300,6717693720,12510,12530,12530,12510,690
|
|
20230718,140200,6709049590,12530,12520,12530,12510,282
|
|
20230718,140100,6705519400,12510,12530,12530,12510,216
|
|
20230718,140000,6702816220,12520,12520,12520,12500,80113
|
|
20230718,135900,5701020010,12530,12530,12530,12520,466
|
|
20230718,135800,5695184630,12530,12520,12530,12520,300
|
|
20230718,135700,5691428190,12530,12530,12530,12520,135
|
|
20230718,135600,5689736830,12520,12530,12530,12520,1405
|
|
20230718,135500,5672142100,12520,12530,12530,12520,798
|
|
20230718,135400,5662149700,12530,12520,12530,12520,157
|
|
20230718,135300,5660182890,12520,12530,12530,12520,214
|
|
20230718,135200,5657502000,12520,12520,12530,12520,1833
|
|
20230718,135100,5634535730,12530,12520,12530,12520,277
|
|
20230718,135000,5631066930,12520,12520,12530,12520,710
|
|
20230718,134900,5622176590,12530,12520,12530,12520,1022
|
|
20230718,134800,5609380390,12520,12530,12530,12520,61
|
|
20230718,134700,5608616250,12530,12520,12530,12520,4584
|
|
20230718,134600,5551223730,12520,12530,12530,12520,349
|
|
20230718,134500,5546852220,12530,12530,12530,12520,78
|
|
20230718,134400,5545874910,12530,12530,12530,12520,169
|
|
20230718,134300,5543757780,12530,12530,12530,12520,1573
|
|
20230718,134200,5524062160,12520,12530,12530,12520,3309
|
|
20230718,134100,5482632430,12530,12530,12530,12520,340
|
|
20230718,134000,5478374090,12520,12520,12530,12520,1045
|
|
20230718,133900,5465290330,12530,12530,12530,12520,304
|
|
20230718,133800,5461482250,12530,12530,12530,12520,138
|
|
20230718,133700,5459753330,12530,12530,12530,12520,248
|
|
20230718,133600,5456646420,12530,12530,12530,12520,123
|
|
20230718,133500,5455105690,12530,12520,12530,12520,462
|
|
20230718,133400,5449319080,12530,12530,12530,12520,264
|
|
20230718,133300,5446011980,12530,12520,12530,12520,637
|
|
20230718,133200,5438035770,12520,12530,12530,12520,69
|
|
20230718,133100,5437171710,12520,12530,12530,12520,2460
|
|
20230718,133000,5406371120,12530,12520,12530,12520,224
|
|
20230718,132900,5403565360,12520,12530,12530,12520,560
|
|
20230718,132800,5396552540,12530,12530,12530,12520,466
|
|
20230718,132700,5390714750,12530,12530,12530,12520,336
|
|
20230718,132600,5386505110,12520,12530,12530,12520,2777
|
|
20230718,132500,5351709710,12530,12540,12540,12530,936
|
|
20230718,132400,5339981330,12530,12540,12540,12530,198
|
|
20230718,132300,5337499810,12540,12530,12540,12530,182
|
|
20230718,132200,5335218700,12540,12530,12540,12530,75
|
|
20230718,132100,5334278640,12540,12540,12540,12530,384
|
|
20230718,132000,5329465990,12530,12530,12540,12530,129
|
|
20230718,131900,5327849220,12540,12530,12540,12520,502
|
|
20230718,131800,5321559340,12530,12530,12530,12520,859
|
|
20230718,131700,5310804290,12530,12530,12530,12520,1770
|
|
20230718,131600,5288637900,12540,12530,12540,12520,681
|
|
20230718,131500,5280105100,12520,12540,12540,12520,252
|
|
20230718,131400,5276947210,12530,12530,12540,12520,638
|
|
20230718,131300,5268952750,12530,12530,12530,12520,911
|
|
20230718,131200,5257538370,12520,12530,12540,12520,7849
|
|
20230718,131100,5159190910,12530,12530,12540,12530,656
|
|
20230718,131000,5150970970,12530,12540,12540,12530,169
|
|
20230718,130900,5148852290,12540,12550,12550,12540,1688
|
|
20230718,130800,5127684460,12540,12540,12550,12540,709
|
|
20230718,130700,5118793510,12540,12540,12540,12530,113
|
|
20230718,130600,5117376550,12540,12540,12540,12530,1181
|
|
20230718,130500,5102576890,12540,12540,12540,12540,194
|
|
20230718,130400,5100144130,12540,12540,12540,12540,247
|
|
20230718,130300,5097046750,12540,12540,12550,12540,6325
|
|
20230718,130200,5017730450,12540,12540,12550,12540,953
|
|
20230718,130100,5005779690,12540,12550,12550,12540,1142
|
|
20230718,130000,4991458670,12540,12540,12550,12540,1378
|
|
20230718,125900,4974175680,12540,12540,12560,12540,1650
|
|
20230718,125800,4953479750,12540,12540,12550,12540,757
|
|
20230718,125700,4943981790,12550,12540,12550,12540,501
|
|
20230718,125600,4937696300,12540,12550,12550,12540,181
|
|
20230718,125500,4935426040,12540,12540,12550,12540,226
|
|
20230718,125400,4932590490,12550,12540,12550,12540,732
|
|
20230718,125300,4923404880,12540,12540,12550,12540,382
|
|
20230718,125200,4918614340,12540,12550,12550,12540,1835
|
|
20230718,125100,4895585150,12550,12550,12560,12550,205
|
|
20230718,125000,4893012220,12540,12560,12560,12540,115
|
|
20230718,124900,4891570060,12540,12550,12560,12540,3785
|
|
20230718,124800,4844105210,12560,12550,12560,12540,2516
|
|
20230718,124700,4812529800,12550,12540,12550,12540,130
|
|
20230718,124600,4810898810,12540,12540,12540,12540,87
|
|
20230718,124500,4809807830,12550,12550,12550,12540,136
|
|
20230718,124400,4808102230,12550,12540,12550,12540,146
|
|
20230718,124300,4806271080,12550,12550,12550,12540,387
|
|
20230718,124200,4801414890,12540,12550,12550,12540,297
|
|
20230718,124100,4797689570,12550,12550,12550,12540,96
|
|
20230718,124000,4796485610,12550,12540,12550,12540,526
|
|
20230718,123900,4789884560,12540,12550,12550,12540,127
|
|
20230718,123800,4788291940,12540,12540,12550,12540,332
|
|
20230718,123700,4784128630,12540,12540,12550,12540,76
|
|
20230718,123600,4783175380,12530,12530,12540,12530,1225
|
|
20230718,123500,4767820390,12540,12540,12540,12530,447
|
|
20230718,123400,4762215640,12540,12540,12540,12530,265
|
|
20230718,123300,4758893560,12540,12530,12540,12530,245
|
|
20230718,123200,4755822710,12540,12540,12540,12530,2510
|
|
20230718,123100,4724369240,12540,12530,12540,12530,1429
|
|
20230718,123000,4706463640,12530,12540,12540,12530,276
|
|
20230718,122900,4703002970,12540,12540,12540,12530,82
|
|
20230718,122800,4701974710,12540,12540,12540,12530,283
|
|
20230718,122700,4698426140,12540,12530,12540,12530,56
|
|
20230718,122600,4697724160,12530,12540,12540,12530,831
|
|
20230718,122500,4687311520,12530,12540,12540,12530,150
|
|
20230718,122400,4685431720,12540,12540,12540,12530,501
|
|
20230718,122300,4679154060,12540,12530,12540,12530,146
|
|
20230718,122200,4677324060,12530,12540,12540,12530,75
|
|
20230718,122100,4676383610,12540,12540,12550,12540,215
|
|
20230718,122000,4673687450,12540,12530,12540,12530,973
|
|
20230718,121900,4661487120,12530,12540,12540,12530,74
|
|
20230718,121800,4660559360,12540,12530,12540,12530,1079
|
|
20230718,121700,4647030600,12540,12540,12550,12530,149
|
|
20230718,121600,4645162100,12540,12540,12550,12530,430
|
|
20230718,121500,4639768990,12540,12540,12540,12540,153
|
|
20230718,121400,4637850370,12540,12530,12540,12530,124
|
|
20230718,121300,4636296460,12530,12540,12540,12530,467
|
|
20230718,121200,4630441070,12530,12540,12540,12530,1043
|
|
20230718,121100,4617371500,12530,12540,12540,12530,457
|
|
20230718,121000,4611642200,12540,12530,12540,12530,90
|
|
20230718,120900,4610514290,12540,12530,12540,12530,281
|
|
20230718,120800,4606991570,12530,12540,12540,12530,365
|
|
20230718,120700,4602416090,12530,12540,12540,12530,62
|
|
20230718,120600,4601638810,12530,12540,12540,12530,357
|
|
20230718,120500,4597162920,12540,12540,12540,12530,1581
|
|
20230718,120400,4577352330,12540,12540,12540,12530,156
|
|
20230718,120300,4575397220,12540,12540,12540,12530,94
|
|
20230718,120200,4574219140,12530,12540,12540,12530,238
|
|
20230718,120100,4571236640,12540,12540,12540,12540,765
|
|
20230718,120000,4561643540,12540,12530,12550,12530,2292
|
|
20230718,115900,4532910360,12530,12540,12540,12530,310
|
|
20230718,115800,4529024430,12530,12540,12540,12530,34
|
|
20230718,115700,4528598290,12540,12540,12540,12530,781
|
|
20230718,115600,4518806060,12540,12540,12540,12530,1177
|
|
20230718,115500,4504046490,12540,12530,12540,12530,489
|
|
20230718,115400,4497915900,12540,12540,12540,12530,125
|
|
20230718,115300,4496349020,12540,12530,12540,12530,2089
|
|
20230718,115200,4470172940,12530,12540,12540,12530,226
|
|
20230718,115100,4467340860,12540,12530,12540,12530,831
|
|
20230718,115000,4456921800,12540,12530,12540,12530,449
|
|
20230718,114900,4451292070,12530,12540,12540,12530,285
|
|
20230718,114800,4447720250,12540,12530,12540,12530,109
|
|
20230718,114700,4446354190,12550,12540,12550,12530,354
|
|
20230718,114600,4441916150,12550,12540,12550,12530,3714
|
|
20230718,114500,4395343360,12540,12530,12540,12530,359
|
|
20230718,114400,4390844970,12540,12540,12540,12530,126
|
|
20230718,114300,4389265990,12540,12530,12540,12530,192
|
|
20230718,114200,4386859310,12540,12540,12540,12530,86
|
|
20230718,114100,4385781580,12540,12530,12540,12530,96
|
|
20230718,114000,4384578530,12540,12530,12540,12530,269
|
|
20230718,113900,4381207790,12530,12530,12530,12530,90
|
|
20230718,113800,4380080090,12530,12540,12540,12530,245
|
|
20230718,113700,4377010170,12540,12530,12540,12520,354
|
|
20230718,113600,4372575410,12530,12520,12530,12520,104
|
|
20230718,113500,4371273320,12520,12530,12530,12520,215
|
|
20230718,113400,4368580290,12520,12530,12530,12520,157
|
|
20230718,113300,4366613990,12530,12520,12530,12520,1128
|
|
20230718,113200,4352491050,12520,12520,12530,12520,174
|
|
20230718,113100,4350311690,12530,12520,12530,12520,1411
|
|
20230718,113000,4332643800,12520,12520,12530,12520,298
|
|
20230718,112900,4328912790,12520,12520,12530,12520,206
|
|
20230718,112800,4326333560,12530,12530,12540,12520,897
|
|
20230718,112700,4315094300,12530,12540,12540,12530,56
|
|
20230718,112600,4314392600,12520,12530,12530,12520,382
|
|
20230718,112500,4309609290,12520,12520,12530,12520,75
|
|
20230718,112400,4308670260,12520,12520,12530,12520,122
|
|
20230718,112300,4307142770,12520,12540,12540,12520,269
|
|
20230718,112200,4303773030,12540,12530,12540,12530,10
|
|
20230718,112100,4303647660,12530,12540,12540,12530,180
|
|
20230718,112000,4301391720,12530,12530,12540,12530,841
|
|
20230718,111900,4290853980,12540,12530,12540,12530,616
|
|
20230718,111800,4283133480,12530,12530,12530,12530,97
|
|
20230718,111700,4281918070,12530,12520,12530,12520,77
|
|
20230718,111600,4280953960,12520,12520,12530,12510,247
|
|
20230718,111500,4277861430,12520,12520,12520,12510,405
|
|
20230718,111400,4272791190,12510,12520,12520,12510,3139
|
|
20230718,111300,4233521490,12520,12520,12520,12510,1071
|
|
20230718,111200,4220121390,12520,12510,12530,12510,1581
|
|
20230718,111100,4200314270,12520,12520,12520,12510,860
|
|
20230718,111000,4189552150,12520,12530,12530,12510,334
|
|
20230718,110900,4185368760,12520,12520,12530,12510,176
|
|
20230718,110800,4183165420,12520,12530,12530,12520,260
|
|
20230718,110700,4179908940,12520,12530,12530,12520,386
|
|
20230718,110600,4175076120,12520,12530,12530,12520,175
|
|
20230718,110500,4172883970,12530,12530,12530,12520,302
|
|
20230718,110400,4169100030,12530,12530,12540,12530,52
|
|
20230718,110300,4168448410,12530,12520,12530,12520,244
|
|
20230718,110200,4165392420,12520,12520,12530,12510,294
|
|
20230718,110100,4161711670,12530,12520,12530,12520,1962
|
|
20230718,110000,4137133500,12530,12520,12530,12510,1200
|
|
20230718,105900,4122114210,12520,12520,12530,12520,321
|
|
20230718,105800,4118093990,12520,12530,12540,12510,2580
|
|
20230718,105700,4085780150,12530,12520,12530,12510,1388
|
|
20230718,105600,4068412240,12520,12510,12520,12510,404
|
|
20230718,105500,4063355260,12520,12520,12520,12510,226
|
|
20230718,105400,4060526680,12520,12520,12520,12510,1293
|
|
20230718,105300,4044348430,12520,12520,12520,12510,204
|
|
20230718,105200,4041794610,12520,12530,12530,12510,3211
|
|
20230718,105100,4001587490,12520,12530,12530,12520,1381
|
|
20230718,105000,3984283850,12530,12530,12540,12520,727
|
|
20230718,104900,3975170500,12540,12530,12540,12520,155
|
|
20230718,104800,3973227910,12530,12510,12530,12510,728
|
|
20230718,104700,3964115300,12510,12510,12510,12500,2236
|
|
20230718,104600,3936149060,12510,12500,12510,12500,844
|
|
20230718,104500,3925590880,12510,12510,12510,12500,11542
|
|
20230718,104400,3781309610,12520,12520,12520,12500,7266
|
|
20230718,104300,3690427310,12510,12520,12520,12510,10122
|
|
20230718,104200,3563800290,12520,12520,12540,12520,1218
|
|
20230718,104100,3548550870,12520,12510,12520,12500,8513
|
|
20230718,104000,3442080400,12520,12520,12520,12510,11959
|
|
20230718,103900,3292450990,12520,12530,12540,12520,507
|
|
20230718,103800,3286098610,12530,12540,12540,12520,216
|
|
20230718,103700,3283390710,12510,12530,12540,12510,4795
|
|
20230718,103600,3223388190,12520,12530,12540,12520,10199
|
|
20230718,103500,3095690150,12530,12530,12530,12520,9834
|
|
20230718,103400,2972566060,12520,12530,12530,12520,292
|
|
20230718,103300,2968908830,12530,12520,12530,12520,7142
|
|
20230718,103200,2879419830,12530,12520,12530,12520,382
|
|
20230718,103100,2874635440,12530,12530,12530,12520,11333
|
|
20230718,103000,2732736200,12530,12530,12530,12520,836
|
|
20230718,102900,2722267620,12520,12530,12530,12520,391
|
|
20230718,102800,2717370930,12530,12540,12540,12520,3858
|
|
20230718,102700,2669039150,12540,12540,12540,12530,237
|
|
20230718,102600,2666067350,12530,12530,12540,12520,1293
|
|
20230718,102500,2649868360,12530,12530,12530,12520,1360
|
|
20230718,102400,2632835070,12520,12530,12530,12520,6753
|
|
20230718,102300,2548237760,12530,12550,12550,12530,5645
|
|
20230718,102200,2477458750,12550,12540,12550,12540,2356
|
|
20230718,102100,2447904310,12550,12550,12550,12540,811
|
|
20230718,102000,2437731860,12550,12540,12550,12540,465
|
|
20230718,101900,2431897400,12540,12550,12550,12540,4107
|
|
20230718,101800,2380390190,12550,12550,12550,12540,379
|
|
20230718,101700,2375633950,12540,12550,12560,12540,8901
|
|
20230718,101600,2263924010,12550,12550,12560,12550,29812
|
|
20230718,101500,1889783390,12560,12560,12560,12550,7218
|
|
20230718,101400,1799125570,12560,12570,12570,12560,1399
|
|
20230718,101300,1781553690,12570,12580,12580,12570,538
|
|
20230718,101200,1774790230,12580,12580,12580,12570,361
|
|
20230718,101100,1770249290,12570,12560,12570,12560,845
|
|
20230718,101000,1759635850,12570,12580,12580,12570,959
|
|
20230718,100900,1747580930,12570,12570,12570,12570,1166
|
|
20230718,100800,1732924310,12570,12570,12570,12570,101
|
|
20230718,100700,1731654740,12570,12580,12580,12570,1781
|
|
20230718,100600,1709265510,12580,12570,12580,12570,1724
|
|
20230718,100500,1687594400,12570,12570,12570,12560,106
|
|
20230718,100400,1686262680,12570,12570,12570,12570,707
|
|
20230718,100300,1677375690,12570,12570,12580,12560,277
|
|
20230718,100200,1673893660,12580,12570,12580,12560,278
|
|
20230718,100100,1670401610,12560,12560,12560,12550,1803
|
|
20230718,100000,1647769910,12560,12580,12580,12550,5759
|
|
20230718,095900,1575436950,12560,12570,12580,12560,1165
|
|
20230718,095800,1560793110,12570,12580,12580,12570,43
|
|
20230718,095700,1560252480,12570,12560,12570,12560,10620
|
|
20230718,095600,1426845090,12560,12550,12560,12550,464
|
|
20230718,095500,1421017510,12560,12560,12560,12550,437
|
|
20230718,095400,1415528800,12560,12560,12580,12550,3229
|
|
20230718,095300,1374978170,12560,12570,12570,12550,6181
|
|
20230718,095200,1297345820,12570,12570,12580,12570,1195
|
|
20230718,095100,1282323700,12570,12570,12570,12560,1561
|
|
20230718,095000,1262705930,12560,12560,12560,12550,3426
|
|
20230718,094900,1219705370,12560,12560,12570,12560,469
|
|
20230718,094800,1213814720,12550,12560,12560,12550,1659
|
|
20230718,094700,1192978520,12560,12560,12560,12550,1042
|
|
20230718,094600,1179895730,12560,12560,12560,12550,200
|
|
20230718,094500,1177384190,12560,12560,12560,12550,1029
|
|
20230718,094400,1164467780,12560,12560,12560,12550,234
|
|
20230718,094300,1161529020,12550,12560,12560,12550,1709
|
|
20230718,094200,1140065290,12560,12560,12570,12550,2068
|
|
20230718,094100,1114098220,12560,12560,12570,12550,425
|
|
20230718,094000,1108760160,12560,12560,12560,12550,6682
|
|
20230718,093900,1024862880,12560,12570,12570,12560,3162
|
|
20230718,093800,985147500,12570,12570,12590,12560,374
|
|
20230718,093700,980444910,12570,12570,12580,12560,3956
|
|
20230718,093600,930716160,12580,12580,12580,12560,1146
|
|
20230718,093500,916312870,12580,12580,12580,12560,1755
|
|
20230718,093400,894247570,12570,12570,12580,12570,277
|
|
20230718,093300,890765560,12570,12580,12580,12570,1342
|
|
20230718,093200,873895650,12580,12570,12580,12560,1252
|
|
20230718,093100,858157980,12570,12570,12570,12560,255
|
|
20230718,093000,854953770,12570,12560,12570,12560,394
|
|
20230718,092900,850001550,12560,12570,12570,12550,2933
|
|
20230718,092800,813179600,12570,12560,12570,12560,900
|
|
20230718,092700,801875460,12560,12570,12570,12560,3150
|
|
20230718,092600,762309770,12570,12570,12570,12560,1419
|
|
20230718,092500,744475350,12580,12580,12580,12560,4078
|
|
20230718,092400,693234380,12570,12580,12580,12570,7036
|
|
20230718,092300,604789790,12580,12580,12580,12570,1011
|
|
20230718,092200,592072220,12590,12590,12590,12570,1585
|
|
20230718,092100,572127320,12580,12580,12590,12580,671
|
|
20230718,092000,563685200,12580,12570,12580,12570,404
|
|
20230718,091900,558604130,12570,12580,12580,12570,3787
|
|
20230718,091800,511000460,12580,12580,12580,12570,137
|
|
20230718,091700,509277050,12570,12570,12580,12570,2848
|
|
20230718,091600,473466690,12570,12570,12570,12560,138
|
|
20230718,091500,471732630,12570,12570,12580,12550,5157
|
|
20230718,091400,406985260,12570,12570,12580,12570,384
|
|
20230718,091300,402158300,12570,12570,12570,12560,1089
|
|
20230718,091200,388472270,12560,12570,12570,12560,2113
|
|
20230718,091100,361927230,12570,12570,12570,12560,339
|
|
20230718,091000,357667000,12570,12580,12580,12560,5675
|
|
20230718,090900,286374390,12570,12570,12580,12560,3782
|
|
20230718,090800,238850040,12570,12570,12570,12560,786
|
|
20230718,090700,228972780,12570,12570,12570,12560,1018
|
|
20230718,090600,216178740,12570,12570,12570,12570,863
|
|
20230718,090500,205330830,12570,12570,12590,12560,2425
|
|
20230718,090400,174850670,12570,12560,12570,12560,3243
|
|
20230718,090300,134117200,12570,12570,12570,12560,1964
|
|
20230718,090200,109446100,12560,12560,12570,12550,2124
|
|
20230718,090100,82762050,12550,12590,12600,12550,3875
|
|
20230718,090000,34046570,12600,12650,12650,12600,2695
|