653 lines
32 KiB
CSV
653 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,195000,5708244670,6150,6150,6150,6150,15200
|
|
20230718,194900,5708244670,6150,6150,6150,6150,0
|
|
20230718,194800,5708244670,6150,6150,6150,6150,0
|
|
20230718,194700,5708244670,6150,6150,6150,6150,0
|
|
20230718,194600,5708244670,6150,6150,6150,6150,0
|
|
20230718,194500,5708244670,6150,6150,6150,6150,0
|
|
20230718,194400,5708244670,6150,6150,6150,6150,0
|
|
20230718,194300,5708244670,6150,6150,6150,6150,0
|
|
20230718,194200,5708244670,6150,6150,6150,6150,0
|
|
20230718,194100,5708244670,6150,6150,6150,6150,0
|
|
20230718,194000,5708244670,6150,6150,6150,6150,0
|
|
20230718,193900,5708244670,6150,6150,6150,6150,0
|
|
20230718,193800,5708244670,6150,6150,6150,6150,0
|
|
20230718,193700,5708244670,6150,6150,6150,6150,0
|
|
20230718,193600,5708244670,6150,6150,6150,6150,0
|
|
20230718,193500,5708244670,6150,6150,6150,6150,0
|
|
20230718,193400,5708244670,6150,6150,6150,6150,0
|
|
20230718,193300,5708244670,6150,6150,6150,6150,0
|
|
20230718,193200,5708244670,6150,6150,6150,6150,0
|
|
20230718,193100,5708244670,6150,6150,6150,6150,0
|
|
20230718,193000,5708244670,6150,6150,6150,6150,0
|
|
20230718,192900,5708244670,6150,6150,6150,6150,0
|
|
20230718,192800,5708244670,6150,6150,6150,6150,0
|
|
20230718,192700,5708244670,6150,6150,6150,6150,0
|
|
20230718,192600,5708244670,6150,6150,6150,6150,0
|
|
20230718,192500,5708244670,6150,6150,6150,6150,0
|
|
20230718,192400,5708244670,6150,6150,6150,6150,0
|
|
20230718,192300,5708244670,6150,6150,6150,6150,0
|
|
20230718,192200,5708244670,6150,6150,6150,6150,0
|
|
20230718,192100,5708244670,6150,6150,6150,6150,0
|
|
20230718,192000,5708244670,6150,6150,6150,6150,15200
|
|
20230718,191900,5708244670,6150,6150,6150,6150,0
|
|
20230718,191800,5708244670,6150,6150,6150,6150,0
|
|
20230718,191700,5708244670,6150,6150,6150,6150,0
|
|
20230718,191600,5708244670,6150,6150,6150,6150,0
|
|
20230718,191500,5708244670,6150,6150,6150,6150,0
|
|
20230718,191400,5708244670,6150,6150,6150,6150,0
|
|
20230718,191300,5708244670,6150,6150,6150,6150,0
|
|
20230718,191200,5708244670,6150,6150,6150,6150,0
|
|
20230718,191100,5708244670,6150,6150,6150,6150,0
|
|
20230718,191000,5708244670,6150,6150,6150,6150,0
|
|
20230718,190900,5708244670,6150,6150,6150,6150,0
|
|
20230718,190800,5708244670,6150,6150,6150,6150,0
|
|
20230718,190700,5708244670,6150,6150,6150,6150,0
|
|
20230718,190600,5708244670,6150,6150,6150,6150,0
|
|
20230718,190500,5708244670,6150,6150,6150,6150,0
|
|
20230718,190400,5708244670,6150,6150,6150,6150,0
|
|
20230718,190300,5708244670,6150,6150,6150,6150,0
|
|
20230718,190200,5708244670,6150,6150,6150,6150,0
|
|
20230718,190100,5708244670,6150,6150,6150,6150,0
|
|
20230718,190000,5708244670,6150,6150,6150,6150,0
|
|
20230718,185900,5708244670,6150,6150,6150,6150,0
|
|
20230718,185800,5708244670,6150,6150,6150,6150,0
|
|
20230718,185700,5708244670,6150,6150,6150,6150,0
|
|
20230718,185600,5708244670,6150,6150,6150,6150,0
|
|
20230718,185500,5708244670,6150,6150,6150,6150,0
|
|
20230718,185400,5708244670,6150,6150,6150,6150,0
|
|
20230718,185300,5708244670,6150,6150,6150,6150,0
|
|
20230718,185200,5708244670,6150,6150,6150,6150,0
|
|
20230718,185100,5708244670,6150,6150,6150,6150,0
|
|
20230718,185000,5708244670,6150,6150,6150,6150,15200
|
|
20230718,184900,5708244670,6150,6150,6150,6150,0
|
|
20230718,184800,5708244670,6150,6150,6150,6150,0
|
|
20230718,184700,5708244670,6150,6150,6150,6150,0
|
|
20230718,184600,5708244670,6150,6150,6150,6150,0
|
|
20230718,184500,5708244670,6150,6150,6150,6150,0
|
|
20230718,184400,5708244670,6150,6150,6150,6150,0
|
|
20230718,184300,5708244670,6150,6150,6150,6150,0
|
|
20230718,184200,5708244670,6150,6150,6150,6150,0
|
|
20230718,184100,5708244670,6150,6150,6150,6150,0
|
|
20230718,184000,5708244670,6150,6150,6150,6150,0
|
|
20230718,183900,5708244670,6150,6150,6150,6150,0
|
|
20230718,183800,5708244670,6150,6150,6150,6150,0
|
|
20230718,183700,5708244670,6150,6150,6150,6150,0
|
|
20230718,183600,5708244670,6150,6150,6150,6150,0
|
|
20230718,183500,5708244670,6150,6150,6150,6150,0
|
|
20230718,183400,5708244670,6150,6150,6150,6150,0
|
|
20230718,183300,5708244670,6150,6150,6150,6150,0
|
|
20230718,183200,5708244670,6150,6150,6150,6150,0
|
|
20230718,183100,5708244670,6150,6150,6150,6150,0
|
|
20230718,183000,5708244670,6150,6150,6150,6150,0
|
|
20230718,182900,5708244670,6150,6150,6150,6150,0
|
|
20230718,182800,5708244670,6150,6150,6150,6150,0
|
|
20230718,182700,5708244670,6150,6150,6150,6150,0
|
|
20230718,182600,5708244670,6150,6150,6150,6150,0
|
|
20230718,182500,5708244670,6150,6150,6150,6150,0
|
|
20230718,182400,5708244670,6150,6150,6150,6150,0
|
|
20230718,182300,5708244670,6150,6150,6150,6150,0
|
|
20230718,182200,5708244670,6150,6150,6150,6150,0
|
|
20230718,182100,5708244670,6150,6150,6150,6150,0
|
|
20230718,182000,5708244670,6150,6150,6150,6150,15200
|
|
20230718,181900,5708244670,6150,6150,6150,6150,0
|
|
20230718,181800,5708244670,6150,6150,6150,6150,0
|
|
20230718,181700,5708244670,6150,6150,6150,6150,0
|
|
20230718,181600,5708244670,6150,6150,6150,6150,0
|
|
20230718,181500,5708244670,6150,6150,6150,6150,0
|
|
20230718,181400,5708244670,6150,6150,6150,6150,0
|
|
20230718,181300,5708244670,6150,6150,6150,6150,0
|
|
20230718,181200,5708244670,6150,6150,6150,6150,0
|
|
20230718,181100,5708244670,6150,6150,6150,6150,0
|
|
20230718,181000,5708244670,6150,6150,6150,6150,0
|
|
20230718,180900,5708244670,6150,6150,6150,6150,0
|
|
20230718,180800,5708244670,6150,6150,6150,6150,0
|
|
20230718,180700,5708244670,6150,6150,6150,6150,0
|
|
20230718,180600,5708244670,6150,6150,6150,6150,0
|
|
20230718,180500,5708244670,6150,6150,6150,6150,0
|
|
20230718,180400,5708244670,6150,6150,6150,6150,0
|
|
20230718,180300,5708244670,6150,6150,6150,6150,0
|
|
20230718,180200,5708244670,6150,6150,6150,6150,0
|
|
20230718,180100,5708244670,6150,6150,6150,6150,0
|
|
20230718,180000,5708244670,6150,6150,6150,6150,0
|
|
20230718,175900,5708244670,6150,6150,6150,6150,0
|
|
20230718,175800,5708244670,6150,6150,6150,6150,0
|
|
20230718,175700,5708244670,6150,6150,6150,6150,0
|
|
20230718,175600,5708244670,6150,6150,6150,6150,0
|
|
20230718,175500,5708244670,6150,6150,6150,6150,0
|
|
20230718,175400,5708244670,6150,6150,6150,6150,0
|
|
20230718,175300,5708244670,6150,6150,6150,6150,0
|
|
20230718,175200,5708244670,6150,6150,6150,6150,0
|
|
20230718,175100,5708244670,6150,6150,6150,6150,0
|
|
20230718,175000,5708244670,6150,6150,6150,6150,15200
|
|
20230718,174900,5708244670,6150,6150,6150,6150,0
|
|
20230718,174800,5708244670,6150,6150,6150,6150,0
|
|
20230718,174700,5708244670,6150,6150,6150,6150,0
|
|
20230718,174600,5708244670,6150,6150,6150,6150,0
|
|
20230718,174500,5708244670,6150,6150,6150,6150,0
|
|
20230718,174400,5708244670,6150,6150,6150,6150,0
|
|
20230718,174300,5708244670,6150,6150,6150,6150,0
|
|
20230718,174200,5708244670,6150,6150,6150,6150,0
|
|
20230718,174100,5708244670,6150,6150,6150,6150,0
|
|
20230718,174000,5708244670,6150,6150,6150,6150,0
|
|
20230718,173900,5708244670,6150,6150,6150,6150,0
|
|
20230718,173800,5708244670,6150,6150,6150,6150,0
|
|
20230718,173700,5708244670,6150,6150,6150,6150,0
|
|
20230718,173600,5708244670,6150,6150,6150,6150,0
|
|
20230718,173500,5708244670,6150,6150,6150,6150,0
|
|
20230718,173400,5708244670,6150,6150,6150,6150,0
|
|
20230718,173300,5708244670,6150,6150,6150,6150,0
|
|
20230718,173200,5708244670,6150,6150,6150,6150,0
|
|
20230718,173100,5708244670,6150,6150,6150,6150,0
|
|
20230718,173000,5708244670,6150,6150,6150,6150,0
|
|
20230718,172900,5708244670,6150,6150,6150,6150,0
|
|
20230718,172800,5708244670,6150,6150,6150,6150,0
|
|
20230718,172700,5708244670,6150,6150,6150,6150,0
|
|
20230718,172600,5708244670,6150,6150,6150,6150,0
|
|
20230718,172500,5708244670,6150,6150,6150,6150,0
|
|
20230718,172400,5708244670,6150,6150,6150,6150,0
|
|
20230718,172300,5708244670,6150,6150,6150,6150,0
|
|
20230718,172200,5708244670,6150,6150,6150,6150,0
|
|
20230718,172100,5708244670,6150,6150,6150,6150,0
|
|
20230718,172000,5708244670,6150,6150,6150,6150,15200
|
|
20230718,171900,5708244670,6150,6150,6150,6150,0
|
|
20230718,171800,5708244670,6150,6150,6150,6150,0
|
|
20230718,171700,5708244670,6150,6150,6150,6150,0
|
|
20230718,171600,5708244670,6150,6150,6150,6150,0
|
|
20230718,171500,5708244670,6150,6150,6150,6150,0
|
|
20230718,171400,5708244670,6150,6150,6150,6150,0
|
|
20230718,171300,5708244670,6150,6150,6150,6150,0
|
|
20230718,171200,5708244670,6150,6150,6150,6150,0
|
|
20230718,171100,5708244670,6150,6150,6150,6150,0
|
|
20230718,171000,5708244670,6150,6150,6150,6150,0
|
|
20230718,170900,5708244670,6150,6150,6150,6150,0
|
|
20230718,170800,5708244670,6150,6150,6150,6150,0
|
|
20230718,170700,5708244670,6150,6150,6150,6150,0
|
|
20230718,170600,5708244670,6150,6150,6150,6150,0
|
|
20230718,170500,5708244670,6150,6150,6150,6150,0
|
|
20230718,170400,5708244670,6150,6150,6150,6150,0
|
|
20230718,170300,5708244670,6150,6150,6150,6150,0
|
|
20230718,170200,5708244670,6150,6150,6150,6150,0
|
|
20230718,170100,5708244670,6150,6150,6150,6150,0
|
|
20230718,170000,5708244670,6150,6150,6150,6150,0
|
|
20230718,165900,5708244670,6150,6150,6150,6150,0
|
|
20230718,165800,5708244670,6150,6150,6150,6150,0
|
|
20230718,165700,5708244670,6150,6150,6150,6150,0
|
|
20230718,165600,5708244670,6150,6150,6150,6150,0
|
|
20230718,165500,5708244670,6150,6150,6150,6150,0
|
|
20230718,165400,5708244670,6150,6150,6150,6150,0
|
|
20230718,165300,5708244670,6150,6150,6150,6150,0
|
|
20230718,165200,5708244670,6150,6150,6150,6150,0
|
|
20230718,165100,5708244670,6150,6150,6150,6150,0
|
|
20230718,165000,5708244670,6150,6150,6150,6150,15200
|
|
20230718,164900,5708244670,6150,6150,6150,6150,0
|
|
20230718,164800,5708244670,6150,6150,6150,6150,0
|
|
20230718,164700,5708244670,6150,6150,6150,6150,0
|
|
20230718,164600,5708244670,6150,6150,6150,6150,0
|
|
20230718,164500,5708244670,6150,6150,6150,6150,0
|
|
20230718,164400,5708244670,6150,6150,6150,6150,0
|
|
20230718,164300,5708244670,6150,6150,6150,6150,0
|
|
20230718,164200,5708244670,6150,6150,6150,6150,0
|
|
20230718,164100,5708244670,6150,6150,6150,6150,0
|
|
20230718,164000,5708244670,6150,6150,6150,6150,0
|
|
20230718,163900,5708244670,6150,6150,6150,6150,0
|
|
20230718,163800,5708244670,6150,6150,6150,6150,0
|
|
20230718,163700,5708244670,6150,6150,6150,6150,0
|
|
20230718,163600,5708244670,6150,6150,6150,6150,0
|
|
20230718,163500,5708244670,6150,6150,6150,6150,0
|
|
20230718,163400,5708244670,6150,6150,6150,6150,0
|
|
20230718,163300,5708244670,6150,6150,6150,6150,0
|
|
20230718,163200,5708244670,6150,6150,6150,6150,0
|
|
20230718,163100,5708244670,6150,6150,6150,6150,0
|
|
20230718,163000,5708244670,6150,6150,6150,6150,0
|
|
20230718,162900,5708244670,6150,6150,6150,6150,0
|
|
20230718,162800,5708244670,6150,6150,6150,6150,0
|
|
20230718,162700,5708244670,6150,6150,6150,6150,0
|
|
20230718,162600,5708244670,6150,6150,6150,6150,0
|
|
20230718,162500,5708244670,6150,6150,6150,6150,0
|
|
20230718,162400,5708244670,6150,6150,6150,6150,0
|
|
20230718,162300,5708244670,6150,6150,6150,6150,0
|
|
20230718,162200,5708244670,6150,6150,6150,6150,0
|
|
20230718,162100,5708244670,6150,6150,6150,6150,0
|
|
20230718,162000,5708244670,6150,6150,6150,6150,15200
|
|
20230718,161900,5708244670,6150,6150,6150,6150,0
|
|
20230718,161800,5708244670,6150,6150,6150,6150,0
|
|
20230718,161700,5708244670,6150,6150,6150,6150,0
|
|
20230718,161600,5708244670,6150,6150,6150,6150,0
|
|
20230718,161500,5708244670,6150,6150,6150,6150,0
|
|
20230718,161400,5708244670,6150,6150,6150,6150,0
|
|
20230718,161300,5708244670,6150,6150,6150,6150,0
|
|
20230718,161200,5708244670,6150,6150,6150,6150,0
|
|
20230718,161100,5708244670,6150,6150,6150,6150,0
|
|
20230718,161000,5708244670,6150,6150,6150,6150,0
|
|
20230718,160900,5708244670,6150,6150,6150,6150,0
|
|
20230718,160800,5708244670,6150,6150,6150,6150,0
|
|
20230718,160700,5708244670,6150,6150,6150,6150,0
|
|
20230718,160600,5708244670,6150,6150,6150,6150,0
|
|
20230718,160500,5708244670,6150,6150,6150,6150,0
|
|
20230718,160400,5708244670,6150,6150,6150,6150,0
|
|
20230718,160300,5708244670,6150,6150,6150,6150,0
|
|
20230718,160200,5708244670,6150,6150,6150,6150,0
|
|
20230718,160100,5708244670,6150,6150,6150,6150,0
|
|
20230718,160000,5708244670,6150,6150,6150,6150,0
|
|
20230718,155900,5708244670,6150,6150,6150,6150,0
|
|
20230718,155800,5708244670,6150,6150,6150,6150,0
|
|
20230718,155700,5708244670,6150,6150,6150,6150,0
|
|
20230718,155600,5708244670,6150,6150,6150,6150,0
|
|
20230718,155500,5708244670,6150,6150,6150,6150,0
|
|
20230718,155400,5708244670,6150,6150,6150,6150,0
|
|
20230718,155300,5708244670,6150,6150,6150,6150,0
|
|
20230718,155200,5708244670,6150,6150,6150,6150,0
|
|
20230718,155100,5708244670,6150,6150,6150,6150,0
|
|
20230718,155000,5708244670,6150,6150,6150,6150,15200
|
|
20230718,154900,5708244670,6150,6150,6150,6150,0
|
|
20230718,154800,5708244670,6150,6150,6150,6150,0
|
|
20230718,154700,5708244670,6150,6150,6150,6150,0
|
|
20230718,154600,5708244670,6150,6150,6150,6150,0
|
|
20230718,154500,5708244670,6150,6150,6150,6150,0
|
|
20230718,154400,5708244670,6150,6150,6150,6150,0
|
|
20230718,154300,5708244670,6150,6150,6150,6150,0
|
|
20230718,154200,5708244670,6150,6150,6150,6150,0
|
|
20230718,154100,5708244670,6150,6150,6150,6150,0
|
|
20230718,154000,5708244670,6150,6150,6150,6150,0
|
|
20230718,153900,5708244670,6150,6150,6150,6150,0
|
|
20230718,153800,5708244670,6150,6150,6150,6150,0
|
|
20230718,153700,5708244670,6150,6150,6150,6150,0
|
|
20230718,153600,5708244670,6150,6150,6150,6150,0
|
|
20230718,153500,5708244670,6150,6150,6150,6150,0
|
|
20230718,153400,5708244670,6150,6150,6150,6150,0
|
|
20230718,153300,5708244670,6150,6150,6150,6150,0
|
|
20230718,153200,5708244670,6150,6150,6150,6150,0
|
|
20230718,153100,5708244670,6150,6150,6150,6150,0
|
|
20230718,153000,5708244670,6150,6150,6150,6150,15200
|
|
20230718,152900,5614764670,6180,6180,6180,6180,0
|
|
20230718,152800,5614764670,6180,6180,6180,6180,0
|
|
20230718,152700,5614764670,6180,6180,6180,6180,0
|
|
20230718,152600,5614764670,6180,6180,6180,6180,0
|
|
20230718,152500,5614764670,6180,6180,6180,6180,0
|
|
20230718,152400,5614764670,6180,6180,6180,6180,0
|
|
20230718,152300,5614764670,6180,6180,6180,6180,0
|
|
20230718,152200,5614764670,6180,6180,6180,6180,0
|
|
20230718,152100,5614764670,6180,6180,6180,6180,0
|
|
20230718,152000,5614764670,6180,6180,6180,6180,0
|
|
20230718,151900,5614764670,6180,6170,6180,6170,3142
|
|
20230718,151800,5595378130,6180,6180,6190,6180,2049
|
|
20230718,151700,5582714700,6180,6180,6180,6170,1322
|
|
20230718,151600,5574550240,6180,6180,6180,6170,2548
|
|
20230718,151500,5558804610,6180,6170,6180,6170,3561
|
|
20230718,151400,5536829440,6180,6180,6180,6180,486
|
|
20230718,151300,5533825960,6180,6170,6180,6160,2833
|
|
20230718,151200,5516350570,6160,6170,6170,6160,326
|
|
20230718,151100,5514342050,6160,6160,6180,6160,3423
|
|
20230718,151000,5493230720,6180,6160,6180,6160,2161
|
|
20230718,150900,5479899080,6170,6170,6170,6160,193
|
|
20230718,150800,5478708550,6160,6170,6170,6160,751
|
|
20230718,150700,5474080410,6160,6170,6170,6160,787
|
|
20230718,150600,5469231200,6170,6170,6170,6160,197
|
|
20230718,150500,5468017000,6160,6150,6170,6150,672
|
|
20230718,150400,5463876160,6160,6150,6160,6150,4488
|
|
20230718,150300,5436270450,6150,6160,6160,6150,1858
|
|
20230718,150200,5424843170,6170,6160,6170,6160,1118
|
|
20230718,150100,5417955920,6170,6160,6170,6150,3188
|
|
20230718,150000,5398323710,6160,6170,6170,6150,2871
|
|
20230718,145900,5380644730,6170,6160,6170,6160,943
|
|
20230718,145800,5374832590,6170,6160,6170,6160,381
|
|
20230718,145700,5372485270,6170,6190,6200,6170,4096
|
|
20230718,145600,5347173300,6190,6190,6200,6190,1093
|
|
20230718,145500,5340407420,6200,6190,6200,6190,537
|
|
20230718,145400,5337081220,6190,6190,6190,6180,41
|
|
20230718,145300,5336827530,6190,6190,6190,6170,3055
|
|
20230718,145200,5317971940,6190,6200,6200,6170,1759
|
|
20230718,145100,5307102700,6200,6190,6200,6180,220
|
|
20230718,145000,5305742230,6200,6200,6210,6180,2626
|
|
20230718,144900,5289485740,6200,6200,6210,6190,3037
|
|
20230718,144800,5270657920,6200,6200,6210,6200,1767
|
|
20230718,144700,5259702310,6210,6210,6210,6210,55
|
|
20230718,144600,5259360760,6210,6200,6210,6200,4575
|
|
20230718,144500,5230993940,6210,6210,6210,6200,2244
|
|
20230718,144400,5217079300,6210,6210,6220,6200,1211
|
|
20230718,144300,5209566000,6210,6210,6210,6200,1978
|
|
20230718,144200,5197292620,6210,6200,6210,6200,80
|
|
20230718,144100,5196796290,6200,6210,6210,6200,1966
|
|
20230718,144000,5184606870,6210,6210,6210,6210,275
|
|
20230718,143900,5182899120,6210,6210,6210,6210,95
|
|
20230718,143800,5182309170,6220,6210,6220,6210,833
|
|
20230718,143700,5177135330,6210,6210,6220,6210,138
|
|
20230718,143600,5176277840,6210,6210,6220,6210,1341
|
|
20230718,143500,5167950190,6210,6210,6210,6200,2037
|
|
20230718,143400,5155314780,6210,6200,6210,6200,1605
|
|
20230718,143300,5145363570,6200,6200,6210,6200,1005
|
|
20230718,143200,5139131500,6200,6200,6200,6200,336
|
|
20230718,143100,5137048300,6200,6190,6200,6180,1682
|
|
20230718,143000,5126643970,6190,6190,6190,6180,850
|
|
20230718,142900,5121390470,6180,6190,6190,6180,1237
|
|
20230718,142800,5113745220,6190,6180,6190,6180,2138
|
|
20230718,142700,5100532350,6180,6170,6180,6170,123
|
|
20230718,142600,5099773360,6180,6170,6180,6170,436
|
|
20230718,142500,5097082890,6180,6170,6180,6150,1084
|
|
20230718,142400,5090413200,6150,6180,6180,6140,1081
|
|
20230718,142300,5083758160,6180,6180,6180,6170,68
|
|
20230718,142200,5083338420,6140,6180,6180,6140,1525
|
|
20230718,142100,5073948810,6180,6170,6180,6170,1508
|
|
20230718,142000,5064631470,6180,6180,6180,6170,815
|
|
20230718,141900,5059600770,6180,6170,6180,6170,251
|
|
20230718,141800,5058052070,6170,6170,6180,6170,273
|
|
20230718,141700,5056367590,6170,6140,6180,6130,5225
|
|
20230718,141600,5024286410,6140,6160,6180,6140,3877
|
|
20230718,141500,5000460300,6150,6160,6160,6150,987
|
|
20230718,141400,4994380480,6160,6150,6160,6140,1602
|
|
20230718,141300,4984533160,6140,6160,6160,6140,3143
|
|
20230718,141200,4965222110,6150,6150,6150,6140,3276
|
|
20230718,141100,4945074910,6150,6160,6160,6150,4733
|
|
20230718,141000,4915966460,6150,6160,6170,6150,5230
|
|
20230718,140900,4883759190,6170,6170,6170,6170,825
|
|
20230718,140800,4878668940,6180,6170,6180,6170,695
|
|
20230718,140700,4874379380,6170,6170,6170,6170,653
|
|
20230718,140600,4870350370,6160,6170,6170,6160,1257
|
|
20230718,140500,4862595880,6180,6170,6180,6160,232
|
|
20230718,140400,4861165750,6170,6160,6170,6150,3083
|
|
20230718,140300,4842198540,6150,6170,6170,6150,20764
|
|
20230718,140200,4714422210,6180,6170,6180,6170,84
|
|
20230718,140100,4713903790,6180,6190,6190,6180,3377
|
|
20230718,140000,4693032710,6180,6170,6180,6160,4667
|
|
20230718,135900,4664232650,6170,6170,6180,6170,7649
|
|
20230718,135800,4617036730,6180,6200,6200,6180,8038
|
|
20230718,135700,4567338920,6200,6190,6200,6190,1508
|
|
20230718,135600,4558003300,6190,6200,6200,6190,2170
|
|
20230718,135500,4544552400,6210,6220,6220,6210,81
|
|
20230718,135400,4544049080,6220,6210,6220,6200,469
|
|
20230718,135300,4541139840,6220,6220,6220,6220,6938
|
|
20230718,135200,4497985480,6220,6210,6220,6210,2563
|
|
20230718,135100,4482044640,6210,6200,6210,6200,251
|
|
20230718,135000,4480486460,6200,6210,6220,6200,457
|
|
20230718,134900,4477651450,6210,6210,6210,6210,1
|
|
20230718,134800,4477645240,6220,6200,6220,6200,2549
|
|
20230718,134700,4461824660,6200,6210,6210,6180,1280
|
|
20230718,134600,4453899260,6180,6190,6190,6180,2263
|
|
20230718,134500,4439894400,6190,6210,6220,6190,1459
|
|
20230718,134400,4430828260,6200,6190,6210,6190,186
|
|
20230718,134300,4429676260,6190,6190,6190,6180,3582
|
|
20230718,134200,4407539250,6190,6180,6190,6180,633
|
|
20230718,134100,4403623890,6180,6180,6180,6170,2749
|
|
20230718,134000,4386654310,6180,6200,6200,6180,14588
|
|
20230718,133900,4296377390,6190,6200,6200,6190,1653
|
|
20230718,133800,4286144790,6200,6200,6200,6200,508
|
|
20230718,133700,4282995190,6200,6210,6210,6200,820
|
|
20230718,133600,4277910990,6210,6210,6210,6210,12
|
|
20230718,133500,4277836470,6210,6220,6220,6210,89
|
|
20230718,133400,4277283390,6220,6200,6220,6190,4223
|
|
20230718,133300,4251139910,6190,6200,6220,6190,2585
|
|
20230718,133200,4235135780,6200,6210,6210,6200,6000
|
|
20230718,133100,4197935770,6210,6220,6220,6210,1000
|
|
20230718,133000,4191722940,6230,6240,6240,6230,2521
|
|
20230718,132900,4176002180,6230,6230,6240,6230,2366
|
|
20230718,132800,4161260420,6220,6230,6230,6220,1524
|
|
20230718,132700,4151772700,6230,6230,6250,6230,3991
|
|
20230718,132600,4126873980,6230,6230,6230,6230,700
|
|
20230718,132500,4122512980,6240,6230,6240,6230,5150
|
|
20230718,132400,4090396980,6200,6210,6210,6190,5022
|
|
20230718,132300,4059265460,6220,6180,6230,6180,3530
|
|
20230718,132200,4037341590,6180,6180,6180,6180,1366
|
|
20230718,132100,4028899710,6220,6180,6220,6170,7991
|
|
20230718,132000,3979565240,6180,6190,6190,6180,5317
|
|
20230718,131900,3946704170,6190,6200,6200,6190,875
|
|
20230718,131800,3941287420,6200,6200,6200,6200,250
|
|
20230718,131700,3939737420,6200,6210,6210,6200,1947
|
|
20230718,131600,3927664810,6210,6210,6210,6180,4709
|
|
20230718,131500,3898535420,6180,6200,6210,6180,4063
|
|
20230718,131400,3873380790,6210,6220,6220,6210,3530
|
|
20230718,131300,3851438340,6220,6190,6250,6190,6773
|
|
20230718,131200,3809432870,6200,6240,6240,6200,12772
|
|
20230718,131100,3729973240,6250,6250,6250,6250,1
|
|
20230718,131000,3729966990,6250,6250,6250,6250,492
|
|
20230718,130900,3726891990,6250,6250,6250,6250,202
|
|
20230718,130800,3725629490,6250,6260,6260,6250,401
|
|
20230718,130700,3723123230,6250,6250,6260,6250,903
|
|
20230718,130600,3717479470,6250,6250,6250,6250,359
|
|
20230718,130500,3715235720,6250,6270,6270,6240,2069
|
|
20230718,130400,3702303890,6270,6270,6270,6270,93
|
|
20230718,130300,3701720780,6280,6270,6280,6270,1215
|
|
20230718,130200,3694100580,6270,6230,6270,6230,1244
|
|
20230718,130100,3686325340,6230,6230,6230,6220,1177
|
|
20230718,130000,3678994050,6220,6240,6240,6220,868
|
|
20230718,125900,3673587380,6240,6240,6240,6230,107
|
|
20230718,125800,3672919920,6250,6250,6260,6250,1559
|
|
20230718,125700,3663175990,6250,6260,6270,6250,302
|
|
20230718,125600,3661285510,6270,6250,6270,6250,1143
|
|
20230718,125500,3654141320,6210,6230,6250,6210,1140
|
|
20230718,125400,3647058040,6240,6230,6240,6200,1276
|
|
20230718,125300,3639124280,6230,6240,6240,6230,4
|
|
20230718,125200,3639099330,6250,6260,6260,6250,1723
|
|
20230718,125100,3628314780,6260,6260,6260,6260,750
|
|
20230718,125000,3623619780,6260,6260,6270,6250,2064
|
|
20230718,124900,3610710530,6260,6250,6260,6250,1402
|
|
20230718,124800,3601942010,6240,6230,6240,6230,1949
|
|
20230718,124700,3589780350,6230,6210,6230,6210,2401
|
|
20230718,124600,3574851820,6220,6220,6230,6220,1186
|
|
20230718,124500,3567474850,6230,6230,6230,6220,1417
|
|
20230718,124400,3558660460,6240,6240,6240,6240,437
|
|
20230718,124300,3555933580,6240,6240,6240,6220,1857
|
|
20230718,124200,3544347860,6240,6230,6240,6230,2399
|
|
20230718,124100,3529401700,6230,6220,6230,6220,832
|
|
20230718,124000,3524220340,6220,6220,6220,6220,281
|
|
20230718,123900,3522472520,6220,6220,6220,6220,71
|
|
20230718,123800,3522030900,6200,6210,6210,6200,3400
|
|
20230718,123700,3500950750,6200,6220,6220,6200,1170
|
|
20230718,123600,3493682410,6220,6230,6230,6220,944
|
|
20230718,123500,3487808670,6230,6240,6240,6230,201
|
|
20230718,123400,3486554440,6240,6240,6240,6240,43
|
|
20230718,123300,3486286120,6240,6230,6250,6230,215
|
|
20230718,123200,3484943430,6250,6270,6270,6250,298
|
|
20230718,123100,3483079100,6280,6270,6280,6270,699
|
|
20230718,123000,3478690210,6250,6250,6280,6250,2047
|
|
20230718,122900,3465889050,6250,6250,6250,6250,224
|
|
20230718,122800,3464489050,6250,6220,6260,6220,4781
|
|
20230718,122700,3434665930,6230,6230,6230,6230,265
|
|
20230718,122600,3433014980,6220,6240,6240,6220,4158
|
|
20230718,122500,3407110650,6240,6240,6260,6230,2974
|
|
20230718,122400,3388540350,6240,6260,6260,6230,320
|
|
20230718,122300,3386541480,6250,6220,6250,6220,3965
|
|
20230718,122200,3361837550,6220,6190,6220,6170,19858
|
|
20230718,122100,3238678550,6190,6190,6190,6150,8739
|
|
20230718,122000,3184758490,6190,6170,6210,6150,10561
|
|
20230718,121900,3119682020,6180,6180,6200,6160,15893
|
|
20230718,121800,3021333380,6180,6200,6200,6170,2244
|
|
20230718,121700,3007475300,6200,6200,6200,6170,3036
|
|
20230718,121600,2988672150,6200,6200,6210,6150,14549
|
|
20230718,121500,2898965230,6200,6210,6210,6190,1279
|
|
20230718,121400,2891042220,6230,6220,6230,6210,2096
|
|
20230718,121300,2878010820,6180,6170,6220,6170,1340
|
|
20230718,121200,2869732410,6170,6240,6250,6170,27542
|
|
20230718,121100,2698981900,6240,6260,6260,6240,3090
|
|
20230718,121000,2679680290,6260,6250,6280,6250,1202
|
|
20230718,120900,2672166710,6250,6270,6270,6250,5297
|
|
20230718,120800,2639046040,6290,6290,6290,6290,2
|
|
20230718,120700,2639033460,6290,6290,6290,6290,7
|
|
20230718,120600,2638989430,6270,6270,6280,6250,2588
|
|
20230718,120500,2622788990,6300,6300,6300,6300,897
|
|
20230718,120400,2617137890,6300,6260,6300,6260,304
|
|
20230718,120300,2615234810,6300,6270,6300,6260,6920
|
|
20230718,120200,2571911370,6300,6270,6300,6270,1800
|
|
20230718,120100,2560616310,6280,6290,6290,6280,1473
|
|
20230718,120000,2551355180,6300,6300,6310,6300,200
|
|
20230718,115900,2550094660,6300,6300,6300,6300,59
|
|
20230718,115800,2549722960,6310,6300,6310,6300,308
|
|
20230718,115700,2547782550,6290,6300,6300,6290,53
|
|
20230718,115600,2547449170,6290,6280,6300,6280,624
|
|
20230718,115500,2543525480,6280,6270,6280,6270,191
|
|
20230718,115400,2542327710,6270,6270,6290,6270,7221
|
|
20230718,115300,2497048040,6280,6280,6290,6280,7509
|
|
20230718,115200,2449891010,6290,6300,6300,6290,3262
|
|
20230718,115100,2429371480,6300,6300,6300,6300,101
|
|
20230718,115000,2428735180,6300,6300,6300,6300,18
|
|
20230718,114900,2428621780,6300,6320,6320,6300,129
|
|
20230718,114800,2427809060,6290,6300,6320,6290,275
|
|
20230718,114700,2426079240,6320,6300,6320,6290,51
|
|
20230718,114600,2425758320,6290,6300,6300,6290,3300
|
|
20230718,114500,2404993280,6320,6320,6320,6320,0
|
|
20230718,114400,2404993280,6320,6310,6320,6300,701
|
|
20230718,114300,2400575890,6310,6310,6330,6310,480
|
|
20230718,114200,2397541090,6330,6330,6330,6330,1
|
|
20230718,114100,2397534760,6310,6330,6330,6310,545
|
|
20230718,114000,2394085910,6340,6340,6340,6340,1
|
|
20230718,113900,2394079570,6330,6300,6330,6300,721
|
|
20230718,113800,2389516240,6300,6310,6310,6300,101
|
|
20230718,113700,2388879930,6320,6310,6320,6310,562
|
|
20230718,113600,2385328140,6300,6300,6300,6300,369
|
|
20230718,113500,2383003440,6300,6300,6300,6300,286
|
|
20230718,113400,2381201640,6290,6290,6290,6280,1224
|
|
20230718,113300,2373513320,6280,6280,6280,6270,1673
|
|
20230718,113200,2363007880,6290,6280,6290,6280,2593
|
|
20230718,113100,2346723830,6280,6290,6290,6280,5309
|
|
20230718,113000,2313348250,6290,6290,6290,6280,2575
|
|
20230718,112900,2297152500,6300,6300,6310,6290,1434
|
|
20230718,112800,2288121760,6300,6310,6310,6300,1243
|
|
20230718,112700,2280287430,6310,6310,6310,6310,13050
|
|
20230718,112600,2197941930,6310,6320,6320,6310,123
|
|
20230718,112500,2197165770,6320,6340,6340,6320,794
|
|
20230718,112400,2192142630,6340,6320,6340,6320,201
|
|
20230718,112300,2190870310,6320,6320,6340,6320,960
|
|
20230718,112200,2184789130,6340,6340,6340,6340,0
|
|
20230718,112100,2184789130,6340,6340,6340,6340,265
|
|
20230718,112000,2183109030,6320,6310,6320,6310,50
|
|
20230718,111900,2182793130,6320,6320,6320,6320,881
|
|
20230718,111800,2177225210,6320,6320,6320,6310,222
|
|
20230718,111700,2175822190,6310,6310,6320,6310,1393
|
|
20230718,111600,2167031860,6300,6300,6300,6300,1223
|
|
20230718,111500,2159326960,6300,6310,6310,6300,633
|
|
20230718,111400,2155334060,6310,6310,6320,6310,1179
|
|
20230718,111300,2147892310,6320,6330,6330,6310,2004
|
|
20230718,111200,2135221770,6330,6330,6330,6330,282
|
|
20230718,111100,2133436710,6340,6350,6350,6340,814
|
|
20230718,111000,2128274890,6350,6350,6350,6350,2
|
|
20230718,110900,2128262190,6360,6350,6360,6350,2
|
|
20230718,110800,2128249480,6330,6330,6330,6330,458
|
|
20230718,110700,2125350340,6350,6340,6350,6340,5764
|
|
20230718,110600,2088784550,6340,6330,6340,6330,129
|
|
20230718,110500,2087967790,6330,6330,6330,6330,329
|
|
20230718,110400,2085885220,6330,6330,6330,6320,873
|
|
20230718,110300,2080367140,6320,6330,6330,6320,1221
|
|
20230718,110200,2072641570,6330,6330,6330,6330,2030
|
|
20230718,110100,2059791670,6340,6340,6340,6340,181
|
|
20230718,110000,2058644130,6350,6350,6350,6350,302
|
|
20230718,105900,2056726430,6350,6360,6360,6340,351
|
|
20230718,105800,2054500160,6360,6370,6370,6360,17
|
|
20230718,105700,2054391970,6340,6340,6340,6340,850
|
|
20230718,105600,2049002970,6380,6340,6380,6340,2529
|
|
20230718,105500,2032969070,6340,6360,6370,6340,2724
|
|
20230718,105400,2015653030,6360,6380,6380,6350,858
|
|
20230718,105300,2010201280,6370,6360,6380,6360,66
|
|
20230718,105200,2009781220,6360,6340,6360,6340,1176
|
|
20230718,105100,2002325280,6330,6340,6340,6330,377
|
|
20230718,105000,1999935320,6330,6340,6340,6330,13
|
|
20230718,104900,1999852970,6330,6330,6330,6330,1910
|
|
20230718,104800,1987762670,6330,6340,6340,6330,1705
|
|
20230718,104700,1976968020,6340,6330,6340,6330,1014
|
|
20230718,104600,1970549390,6330,6330,6330,6330,1325
|
|
20230718,104500,1962162140,6340,6330,6340,6330,711
|
|
20230718,104400,1957661500,6340,6330,6340,6330,566
|
|
20230718,104300,1954078060,6330,6340,6340,6330,331
|
|
20230718,104200,1951982330,6340,6330,6340,6330,689
|
|
20230718,104100,1947619120,6340,6320,6340,6320,1708
|
|
20230718,104000,1936824380,6310,6340,6340,6310,3173
|
|
20230718,103900,1916789700,6350,6350,6350,6310,1138
|
|
20230718,103800,1909598640,6350,6350,6360,6350,115
|
|
20230718,103700,1908868350,6360,6330,6360,6320,318
|
|
20230718,103600,1906858170,6330,6340,6340,6330,995
|
|
20230718,103500,1900558820,6340,6340,6380,6330,1159
|
|
20230718,103400,1893217910,6400,6320,6400,6320,1301
|
|
20230718,103300,1884939110,6340,6310,6340,6310,7913
|
|
20230718,103200,1834974810,6300,6290,6310,6290,4041
|
|
20230718,103100,1809523720,6290,6280,6290,6270,7303
|
|
20230718,103000,1763616220,6280,6300,6300,6280,7285
|
|
20230718,102900,1717837250,6300,6340,6340,6300,24048
|
|
20230718,102800,1566229230,6340,6330,6340,6330,1764
|
|
20230718,102700,1555062570,6340,6330,6340,6330,405
|
|
20230718,102600,1552498570,6330,6340,6340,6330,606
|
|
20230718,102500,1548662530,6330,6330,6330,6330,399
|
|
20230718,102400,1546136860,6330,6340,6340,6330,565
|
|
20230718,102300,1542557060,6350,6340,6350,6340,3
|
|
20230718,102200,1542538030,6340,6350,6350,6340,14
|
|
20230718,102100,1542449260,6350,6350,6350,6350,10
|
|
20230718,102000,1542385760,6350,6350,6350,6320,667
|
|
20230718,101900,1538166420,6320,6330,6330,6320,6137
|
|
20230718,101800,1499341560,6330,6360,6360,6330,2309
|
|
20230718,101700,1484695890,6370,6380,6390,6360,682
|
|
20230718,101600,1480357350,6380,6370,6380,6370,560
|
|
20230718,101500,1476789550,6370,6410,6410,6370,423
|
|
20230718,101400,1474090840,6410,6380,6410,6380,212
|
|
20230718,101300,1472735070,6400,6410,6410,6350,112
|
|
20230718,101200,1472017860,6410,6330,6410,6330,2017
|
|
20230718,101100,1459200500,6340,6330,6340,6320,510
|
|
20230718,101000,1455968700,6330,6330,6340,6320,299
|
|
20230718,100900,1454076520,6310,6300,6310,6300,4463
|
|
20230718,100800,1425922990,6300,6310,6320,6300,5166
|
|
20230718,100700,1393359180,6310,6320,6330,6310,7189
|
|
20230718,100600,1347979920,6330,6370,6370,6330,3041
|
|
20230718,100500,1328708890,6350,6380,6380,6350,3637
|
|
20230718,100400,1305581320,6380,6390,6390,6380,789
|
|
20230718,100300,1300547400,6380,6390,6410,6380,6087
|
|
20230718,100200,1261643630,6390,6400,6400,6380,162
|
|
20230718,100100,1260608020,6400,6390,6400,6390,3
|
|
20230718,100000,1260588840,6370,6380,6380,6370,2259
|
|
20230718,095900,1246198290,6370,6410,6410,6370,13745
|
|
20230718,095800,1158346270,6430,6430,6430,6430,51
|
|
20230718,095700,1158018340,6440,6440,6440,6440,60
|
|
20230718,095600,1157631940,6440,6410,6440,6400,4225
|
|
20230718,095500,1130560720,6440,6420,6440,6420,4
|
|
20230718,095400,1130535020,6460,6430,6460,6400,1502
|
|
20230718,095300,1120903070,6430,6430,6430,6430,2
|
|
20230718,095200,1120890210,6440,6490,6490,6440,2115
|
|
20230718,095100,1107251440,6460,6500,6500,6460,1092
|
|
20230718,095000,1100195580,6460,6490,6500,6460,3420
|
|
20230718,094900,1078075080,6490,6470,6500,6450,840
|
|
20230718,094800,1072642340,6500,6450,6520,6450,5678
|
|
20230718,094700,1035888240,6440,6430,6440,6420,5556
|
|
20230718,094600,1000156420,6440,6420,6440,6410,1005
|
|
20230718,094500,993704420,6440,6430,6440,6430,54
|
|
20230718,094400,993356850,6430,6420,6430,6420,306
|
|
20230718,094300,991392320,6440,6420,6440,6420,101
|
|
20230718,094200,990743880,6440,6430,6440,6430,101
|
|
20230718,094100,990094300,6410,6400,6410,6400,1287
|
|
20230718,094000,981854150,6410,6440,6440,6410,1409
|
|
20230718,093900,972810670,6440,6440,6440,6420,283
|
|
20230718,093800,970989230,6440,6420,6440,6420,55
|
|
20230718,093700,970635110,6440,6420,6440,6420,801
|
|
20230718,093600,965483890,6420,6410,6420,6390,2294
|
|
20230718,093500,950784810,6420,6410,6420,6380,3183
|
|
20230718,093400,930444890,6400,6450,6460,6400,13761
|
|
20230718,093300,842185940,6460,6470,6470,6450,1032
|
|
20230718,093200,835529030,6470,6480,6480,6470,136
|
|
20230718,093100,834649100,6480,6460,6490,6460,785
|
|
20230718,093000,829564230,6460,6480,6480,6460,912
|
|
20230718,092900,823670670,6480,6470,6480,6450,4321
|
|
20230718,092800,795751520,6460,6470,6470,6460,3840
|
|
20230718,092700,770913770,6480,6490,6490,6470,531
|
|
20230718,092600,767471940,6510,6500,6510,6490,2009
|
|
20230718,092500,754397960,6510,6500,6510,6480,1723
|
|
20230718,092400,743223110,6510,6510,6520,6480,2439
|
|
20230718,092300,727367350,6510,6470,6510,6460,3962
|
|
20230718,092200,701655290,6470,6500,6510,6470,4417
|
|
20230718,092100,673009610,6520,6530,6540,6510,2635
|
|
20230718,092000,655817520,6530,6550,6560,6510,8705
|
|
20230718,091900,598861320,6550,6520,6550,6500,13727
|
|
20230718,091800,509325510,6510,6500,6520,6470,2849
|
|
20230718,091700,490797950,6470,6480,6480,6460,2989
|
|
20230718,091600,471459130,6480,6500,6510,6480,3328
|
|
20230718,091500,449829550,6500,6450,6510,6450,10618
|
|
20230718,091400,380898670,6440,6360,6440,6360,6582
|
|
20230718,091300,338850560,6360,6370,6390,6360,1718
|
|
20230718,091200,327893790,6370,6380,6380,6370,2007
|
|
20230718,091100,315093770,6380,6380,6400,6380,1091
|
|
20230718,091000,308128130,6380,6380,6400,6370,1203
|
|
20230718,090900,300453030,6380,6380,6390,6370,1453
|
|
20230718,090800,291183400,6380,6400,6400,6380,996
|
|
20230718,090700,284821160,6400,6370,6430,6370,2066
|
|
20230718,090600,271604430,6370,6390,6390,6330,5532
|
|
20230718,090500,236562760,6390,6370,6390,6300,18601
|
|
20230718,090400,118927830,6330,6400,6400,6330,10388
|
|
20230718,090300,53129260,6410,6410,6430,6410,987
|
|
20230718,090200,46800140,6410,6430,6430,6390,3163
|
|
20230718,090100,26543050,6430,6430,6430,6400,343
|
|
20230718,090000,24340930,6420,6390,6420,6390,3578
|