600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,185700,4211917020,7840,7840,7840,7840,7749
|
|
20230718,185600,4211917020,7840,7840,7840,7840,0
|
|
20230718,185500,4211917020,7840,7840,7840,7840,0
|
|
20230718,185400,4211917020,7840,7840,7840,7840,0
|
|
20230718,185300,4211917020,7840,7840,7840,7840,0
|
|
20230718,185200,4211917020,7840,7840,7840,7840,0
|
|
20230718,185100,4211917020,7840,7840,7840,7840,0
|
|
20230718,185000,4211917020,7840,7840,7840,7840,0
|
|
20230718,184900,4211917020,7840,7840,7840,7840,0
|
|
20230718,184800,4211917020,7840,7840,7840,7840,0
|
|
20230718,184700,4211917020,7840,7840,7840,7840,0
|
|
20230718,184600,4211917020,7840,7840,7840,7840,0
|
|
20230718,184500,4211917020,7840,7840,7840,7840,0
|
|
20230718,184400,4211917020,7840,7840,7840,7840,0
|
|
20230718,184300,4211917020,7840,7840,7840,7840,0
|
|
20230718,184200,4211917020,7840,7840,7840,7840,0
|
|
20230718,184100,4211917020,7840,7840,7840,7840,0
|
|
20230718,184000,4211917020,7840,7840,7840,7840,0
|
|
20230718,183900,4211917020,7840,7840,7840,7840,0
|
|
20230718,183800,4211917020,7840,7840,7840,7840,0
|
|
20230718,183700,4211917020,7840,7840,7840,7840,0
|
|
20230718,183600,4211917020,7840,7840,7840,7840,0
|
|
20230718,183500,4211917020,7840,7840,7840,7840,0
|
|
20230718,183400,4211917020,7840,7840,7840,7840,0
|
|
20230718,183300,4211917020,7840,7840,7840,7840,0
|
|
20230718,183200,4211917020,7840,7840,7840,7840,0
|
|
20230718,183100,4211917020,7840,7840,7840,7840,0
|
|
20230718,183000,4211917020,7840,7840,7840,7840,0
|
|
20230718,182900,4211917020,7840,7840,7840,7840,0
|
|
20230718,182800,4211917020,7840,7840,7840,7840,0
|
|
20230718,182700,4211917020,7840,7840,7840,7840,7749
|
|
20230718,182600,4211917020,7840,7840,7840,7840,0
|
|
20230718,182500,4211917020,7840,7840,7840,7840,0
|
|
20230718,182400,4211917020,7840,7840,7840,7840,0
|
|
20230718,182300,4211917020,7840,7840,7840,7840,0
|
|
20230718,182200,4211917020,7840,7840,7840,7840,0
|
|
20230718,182100,4211917020,7840,7840,7840,7840,0
|
|
20230718,182000,4211917020,7840,7840,7840,7840,0
|
|
20230718,181900,4211917020,7840,7840,7840,7840,0
|
|
20230718,181800,4211917020,7840,7840,7840,7840,0
|
|
20230718,181700,4211917020,7840,7840,7840,7840,0
|
|
20230718,181600,4211917020,7840,7840,7840,7840,0
|
|
20230718,181500,4211917020,7840,7840,7840,7840,0
|
|
20230718,181400,4211917020,7840,7840,7840,7840,0
|
|
20230718,181300,4211917020,7840,7840,7840,7840,0
|
|
20230718,181200,4211917020,7840,7840,7840,7840,0
|
|
20230718,181100,4211917020,7840,7840,7840,7840,0
|
|
20230718,181000,4211917020,7840,7840,7840,7840,0
|
|
20230718,180900,4211917020,7840,7840,7840,7840,0
|
|
20230718,180800,4211917020,7840,7840,7840,7840,0
|
|
20230718,180700,4211917020,7840,7840,7840,7840,0
|
|
20230718,180600,4211917020,7840,7840,7840,7840,0
|
|
20230718,180500,4211917020,7840,7840,7840,7840,0
|
|
20230718,180400,4211917020,7840,7840,7840,7840,0
|
|
20230718,180300,4211917020,7840,7840,7840,7840,0
|
|
20230718,180200,4211917020,7840,7840,7840,7840,0
|
|
20230718,180100,4211917020,7840,7840,7840,7840,0
|
|
20230718,180000,4211917020,7840,7840,7840,7840,0
|
|
20230718,175900,4211917020,7840,7840,7840,7840,0
|
|
20230718,175800,4211917020,7840,7840,7840,7840,0
|
|
20230718,175700,4211917020,7840,7840,7840,7840,7749
|
|
20230718,175600,4211917020,7840,7840,7840,7840,0
|
|
20230718,175500,4211917020,7840,7840,7840,7840,0
|
|
20230718,175400,4211917020,7840,7840,7840,7840,0
|
|
20230718,175300,4211917020,7840,7840,7840,7840,0
|
|
20230718,175200,4211917020,7840,7840,7840,7840,0
|
|
20230718,175100,4211917020,7840,7840,7840,7840,0
|
|
20230718,175000,4211917020,7840,7840,7840,7840,0
|
|
20230718,174900,4211917020,7840,7840,7840,7840,0
|
|
20230718,174800,4211917020,7840,7840,7840,7840,0
|
|
20230718,174700,4211917020,7840,7840,7840,7840,0
|
|
20230718,174600,4211917020,7840,7840,7840,7840,0
|
|
20230718,174500,4211917020,7840,7840,7840,7840,0
|
|
20230718,174400,4211917020,7840,7840,7840,7840,0
|
|
20230718,174300,4211917020,7840,7840,7840,7840,0
|
|
20230718,174200,4211917020,7840,7840,7840,7840,0
|
|
20230718,174100,4211917020,7840,7840,7840,7840,0
|
|
20230718,174000,4211917020,7840,7840,7840,7840,0
|
|
20230718,173900,4211917020,7840,7840,7840,7840,0
|
|
20230718,173800,4211917020,7840,7840,7840,7840,0
|
|
20230718,173700,4211917020,7840,7840,7840,7840,0
|
|
20230718,173600,4211917020,7840,7840,7840,7840,0
|
|
20230718,173500,4211917020,7840,7840,7840,7840,0
|
|
20230718,173400,4211917020,7840,7840,7840,7840,0
|
|
20230718,173300,4211917020,7840,7840,7840,7840,0
|
|
20230718,173200,4211917020,7840,7840,7840,7840,0
|
|
20230718,173100,4211917020,7840,7840,7840,7840,0
|
|
20230718,173000,4211917020,7840,7840,7840,7840,0
|
|
20230718,172900,4211917020,7840,7840,7840,7840,0
|
|
20230718,172800,4211917020,7840,7840,7840,7840,0
|
|
20230718,172700,4211917020,7840,7840,7840,7840,7749
|
|
20230718,172600,4211917020,7840,7840,7840,7840,0
|
|
20230718,172500,4211917020,7840,7840,7840,7840,0
|
|
20230718,172400,4211917020,7840,7840,7840,7840,0
|
|
20230718,172300,4211917020,7840,7840,7840,7840,0
|
|
20230718,172200,4211917020,7840,7840,7840,7840,0
|
|
20230718,172100,4211917020,7840,7840,7840,7840,0
|
|
20230718,172000,4211917020,7840,7840,7840,7840,0
|
|
20230718,171900,4211917020,7840,7840,7840,7840,0
|
|
20230718,171800,4211917020,7840,7840,7840,7840,0
|
|
20230718,171700,4211917020,7840,7840,7840,7840,0
|
|
20230718,171600,4211917020,7840,7840,7840,7840,0
|
|
20230718,171500,4211917020,7840,7840,7840,7840,0
|
|
20230718,171400,4211917020,7840,7840,7840,7840,0
|
|
20230718,171300,4211917020,7840,7840,7840,7840,0
|
|
20230718,171200,4211917020,7840,7840,7840,7840,0
|
|
20230718,171100,4211917020,7840,7840,7840,7840,0
|
|
20230718,171000,4211917020,7840,7840,7840,7840,0
|
|
20230718,170900,4211917020,7840,7840,7840,7840,0
|
|
20230718,170800,4211917020,7840,7840,7840,7840,0
|
|
20230718,170700,4211917020,7840,7840,7840,7840,0
|
|
20230718,170600,4211917020,7840,7840,7840,7840,0
|
|
20230718,170500,4211917020,7840,7840,7840,7840,0
|
|
20230718,170400,4211917020,7840,7840,7840,7840,0
|
|
20230718,170300,4211917020,7840,7840,7840,7840,0
|
|
20230718,170200,4211917020,7840,7840,7840,7840,0
|
|
20230718,170100,4211917020,7840,7840,7840,7840,0
|
|
20230718,170000,4211917020,7840,7840,7840,7840,0
|
|
20230718,165900,4211917020,7840,7840,7840,7840,0
|
|
20230718,165800,4211917020,7840,7840,7840,7840,0
|
|
20230718,165700,4211917020,7840,7840,7840,7840,7749
|
|
20230718,165600,4211917020,7840,7840,7840,7840,0
|
|
20230718,165500,4211917020,7840,7840,7840,7840,0
|
|
20230718,165400,4211917020,7840,7840,7840,7840,0
|
|
20230718,165300,4211917020,7840,7840,7840,7840,0
|
|
20230718,165200,4211917020,7840,7840,7840,7840,0
|
|
20230718,165100,4211917020,7840,7840,7840,7840,0
|
|
20230718,165000,4211917020,7840,7840,7840,7840,0
|
|
20230718,164900,4211917020,7840,7840,7840,7840,0
|
|
20230718,164800,4211917020,7840,7840,7840,7840,0
|
|
20230718,164700,4211917020,7840,7840,7840,7840,0
|
|
20230718,164600,4211917020,7840,7840,7840,7840,0
|
|
20230718,164500,4211917020,7840,7840,7840,7840,0
|
|
20230718,164400,4211917020,7840,7840,7840,7840,0
|
|
20230718,164300,4211917020,7840,7840,7840,7840,0
|
|
20230718,164200,4211917020,7840,7840,7840,7840,0
|
|
20230718,164100,4211917020,7840,7840,7840,7840,0
|
|
20230718,164000,4211917020,7840,7840,7840,7840,0
|
|
20230718,163900,4211917020,7840,7840,7840,7840,0
|
|
20230718,163800,4211917020,7840,7840,7840,7840,0
|
|
20230718,163700,4211917020,7840,7840,7840,7840,0
|
|
20230718,163600,4211917020,7840,7840,7840,7840,0
|
|
20230718,163500,4211917020,7840,7840,7840,7840,0
|
|
20230718,163400,4211917020,7840,7840,7840,7840,0
|
|
20230718,163300,4211917020,7840,7840,7840,7840,0
|
|
20230718,163200,4211917020,7840,7840,7840,7840,0
|
|
20230718,163100,4211917020,7840,7840,7840,7840,0
|
|
20230718,163000,4211917020,7840,7840,7840,7840,0
|
|
20230718,162900,4211917020,7840,7840,7840,7840,0
|
|
20230718,162800,4211917020,7840,7840,7840,7840,0
|
|
20230718,162700,4211917020,7840,7840,7840,7840,7749
|
|
20230718,162600,4211917020,7840,7840,7840,7840,0
|
|
20230718,162500,4211917020,7840,7840,7840,7840,0
|
|
20230718,162400,4211917020,7840,7840,7840,7840,0
|
|
20230718,162300,4211917020,7840,7840,7840,7840,0
|
|
20230718,162200,4211917020,7840,7840,7840,7840,0
|
|
20230718,162100,4211917020,7840,7840,7840,7840,0
|
|
20230718,162000,4211917020,7840,7840,7840,7840,0
|
|
20230718,161900,4211917020,7840,7840,7840,7840,0
|
|
20230718,161800,4211917020,7840,7840,7840,7840,0
|
|
20230718,161700,4211917020,7840,7840,7840,7840,0
|
|
20230718,161600,4211917020,7840,7840,7840,7840,0
|
|
20230718,161500,4211917020,7840,7840,7840,7840,0
|
|
20230718,161400,4211917020,7840,7840,7840,7840,0
|
|
20230718,161300,4211917020,7840,7840,7840,7840,0
|
|
20230718,161200,4211917020,7840,7840,7840,7840,0
|
|
20230718,161100,4211917020,7840,7840,7840,7840,0
|
|
20230718,161000,4211917020,7840,7840,7840,7840,0
|
|
20230718,160900,4211917020,7840,7840,7840,7840,0
|
|
20230718,160800,4211917020,7840,7840,7840,7840,0
|
|
20230718,160700,4211917020,7840,7840,7840,7840,0
|
|
20230718,160600,4211917020,7840,7840,7840,7840,0
|
|
20230718,160500,4211917020,7840,7840,7840,7840,0
|
|
20230718,160400,4211917020,7840,7840,7840,7840,0
|
|
20230718,160300,4211917020,7840,7840,7840,7840,0
|
|
20230718,160200,4211917020,7840,7840,7840,7840,0
|
|
20230718,160100,4211917020,7840,7840,7840,7840,0
|
|
20230718,160000,4211917020,7840,7840,7840,7840,0
|
|
20230718,155900,4211917020,7840,7840,7840,7840,0
|
|
20230718,155800,4211917020,7840,7840,7840,7840,0
|
|
20230718,155700,4211917020,7840,7840,7840,7840,7749
|
|
20230718,155600,4211917020,7840,7840,7840,7840,0
|
|
20230718,155500,4211917020,7840,7840,7840,7840,0
|
|
20230718,155400,4211917020,7840,7840,7840,7840,0
|
|
20230718,155300,4211917020,7840,7840,7840,7840,0
|
|
20230718,155200,4211917020,7840,7840,7840,7840,0
|
|
20230718,155100,4211917020,7840,7840,7840,7840,0
|
|
20230718,155000,4211917020,7840,7840,7840,7840,0
|
|
20230718,154900,4211917020,7840,7840,7840,7840,0
|
|
20230718,154800,4211917020,7840,7840,7840,7840,0
|
|
20230718,154700,4211917020,7840,7840,7840,7840,0
|
|
20230718,154600,4211917020,7840,7840,7840,7840,0
|
|
20230718,154500,4211917020,7840,7840,7840,7840,0
|
|
20230718,154400,4211917020,7840,7840,7840,7840,0
|
|
20230718,154300,4211917020,7840,7840,7840,7840,0
|
|
20230718,154200,4211917020,7840,7840,7840,7840,0
|
|
20230718,154100,4211917020,7840,7840,7840,7840,0
|
|
20230718,154000,4211917020,7840,7840,7840,7840,0
|
|
20230718,153900,4211917020,7840,7840,7840,7840,0
|
|
20230718,153800,4211917020,7840,7840,7840,7840,0
|
|
20230718,153700,4211917020,7840,7840,7840,7840,0
|
|
20230718,153600,4211917020,7840,7840,7840,7840,0
|
|
20230718,153500,4211917020,7840,7840,7840,7840,0
|
|
20230718,153400,4211917020,7840,7840,7840,7840,0
|
|
20230718,153300,4211917020,7840,7840,7840,7840,0
|
|
20230718,153200,4211917020,7840,7840,7840,7840,0
|
|
20230718,153100,4211917020,7840,7840,7840,7840,0
|
|
20230718,153000,4211917020,7840,7840,7840,7840,7749
|
|
20230718,152900,4151164860,7850,7850,7850,7850,0
|
|
20230718,152800,4151164860,7850,7850,7850,7850,0
|
|
20230718,152700,4151164860,7850,7850,7850,7850,0
|
|
20230718,152600,4151164860,7850,7850,7850,7850,0
|
|
20230718,152500,4151164860,7850,7850,7850,7850,0
|
|
20230718,152400,4151164860,7850,7850,7850,7850,0
|
|
20230718,152300,4151164860,7850,7850,7850,7850,0
|
|
20230718,152200,4151164860,7850,7850,7850,7850,0
|
|
20230718,152100,4151164860,7850,7850,7850,7850,0
|
|
20230718,152000,4151164860,7850,7850,7850,7850,0
|
|
20230718,151900,4151164860,7850,7860,7860,7850,1100
|
|
20230718,151800,4142525240,7870,7880,7880,7860,2024
|
|
20230718,151700,4126576470,7870,7870,7870,7870,2456
|
|
20230718,151600,4107247750,7870,7850,7870,7850,1229
|
|
20230718,151500,4097582070,7860,7860,7860,7850,2101
|
|
20230718,151400,4081080460,7860,7860,7870,7850,1296
|
|
20230718,151300,4070897980,7860,7870,7870,7850,1445
|
|
20230718,151200,4059533930,7870,7870,7880,7840,2816
|
|
20230718,151100,4037409990,7870,7880,7880,7860,2597
|
|
20230718,151000,4016953900,7870,7860,7870,7860,1449
|
|
20230718,150900,4005556430,7860,7860,7860,7860,887
|
|
20230718,150800,3998584610,7860,7860,7860,7860,982
|
|
20230718,150700,3990866090,7860,7850,7860,7840,792
|
|
20230718,150600,3984650620,7850,7840,7850,7840,4367
|
|
20230718,150500,3950412530,7840,7850,7850,7840,904
|
|
20230718,150400,3943317330,7860,7860,7860,7850,1080
|
|
20230718,150300,3934833720,7860,7860,7860,7860,115
|
|
20230718,150200,3933929820,7860,7860,7860,7850,2886
|
|
20230718,150100,3911270320,7860,7860,7860,7860,1415
|
|
20230718,150000,3900148420,7860,7850,7860,7850,699
|
|
20230718,145900,3894655410,7850,7860,7860,7850,74
|
|
20230718,145800,3894073830,7860,7850,7860,7850,182
|
|
20230718,145700,3892643410,7850,7850,7850,7850,106
|
|
20230718,145600,3891811310,7850,7860,7860,7850,681
|
|
20230718,145500,3886465260,7860,7860,7860,7860,1622
|
|
20230718,145400,3873716340,7860,7860,7860,7850,430
|
|
20230718,145300,3870336700,7860,7850,7860,7850,807
|
|
20230718,145200,3863995680,7860,7850,7860,7850,1577
|
|
20230718,145100,3851610730,7850,7850,7860,7850,1161
|
|
20230718,145000,3842495870,7850,7850,7850,7850,1
|
|
20230718,144900,3842488020,7850,7840,7860,7840,123
|
|
20230718,144800,3841523520,7840,7850,7850,7840,1501
|
|
20230718,144700,3829741910,7850,7840,7850,7840,2044
|
|
20230718,144600,3813716510,7840,7850,7850,7840,2130
|
|
20230718,144500,3796997090,7860,7850,7860,7850,218
|
|
20230718,144400,3795285640,7850,7850,7850,7850,106
|
|
20230718,144300,3794453540,7850,7850,7850,7850,50
|
|
20230718,144200,3794061040,7850,7850,7850,7850,0
|
|
20230718,144100,3794061040,7850,7860,7860,7850,113
|
|
20230718,144000,3793173930,7860,7850,7860,7850,451
|
|
20230718,143900,3789632070,7850,7860,7860,7850,881
|
|
20230718,143800,3782716210,7860,7860,7860,7860,52
|
|
20230718,143700,3782307490,7860,7860,7860,7860,346
|
|
20230718,143600,3779587930,7860,7860,7860,7850,664
|
|
20230718,143500,3774369800,7860,7850,7860,7850,503
|
|
20230718,143400,3770421240,7860,7850,7860,7850,1178
|
|
20230718,143300,3761162170,7850,7860,7860,7850,141
|
|
20230718,143200,3760054970,7860,7860,7860,7850,230
|
|
20230718,143100,3758247460,7850,7850,7850,7850,107
|
|
20230718,143000,3757407510,7850,7840,7850,7840,738
|
|
20230718,142900,3751617250,7840,7840,7840,7840,0
|
|
20230718,142800,3751617250,7840,7850,7850,7840,96
|
|
20230718,142700,3750863810,7850,7850,7850,7840,177
|
|
20230718,142600,3749474370,7850,7850,7850,7840,129
|
|
20230718,142500,3748461890,7850,7850,7850,7850,52
|
|
20230718,142400,3748053690,7840,7840,7840,7840,8829
|
|
20230718,142300,3678834330,7840,7860,7860,7830,14173
|
|
20230718,142200,3567661670,7870,7880,7880,7870,8035
|
|
20230718,142100,3504425620,7880,7880,7880,7880,87
|
|
20230718,142000,3503740060,7880,7880,7880,7870,368
|
|
20230718,141900,3500841280,7880,7880,7880,7880,149
|
|
20230718,141800,3499667160,7880,7860,7880,7860,1607
|
|
20230718,141700,3487006140,7870,7860,7870,7860,101
|
|
20230718,141600,3486211280,7870,7870,7870,7860,808
|
|
20230718,141500,3479852340,7870,7880,7880,7870,125
|
|
20230718,141400,3478868410,7880,7880,7890,7860,1518
|
|
20230718,141300,3466906580,7860,7880,7880,7860,28
|
|
20230718,141200,3466686260,7870,7880,7880,7870,243
|
|
20230718,141100,3464773630,7860,7880,7880,7860,19
|
|
20230718,141000,3464623970,7860,7880,7880,7860,162
|
|
20230718,140900,3463349960,7870,7880,7880,7860,465
|
|
20230718,140800,3459688050,7870,7870,7870,7870,537
|
|
20230718,140700,3455461860,7860,7870,7870,7860,687
|
|
20230718,140600,3450056240,7870,7870,7870,7870,17
|
|
20230718,140500,3449922450,7870,7880,7880,7870,1074
|
|
20230718,140400,3441468430,7880,7880,7880,7870,1190
|
|
20230718,140300,3432093880,7880,7880,7880,7870,52
|
|
20230718,140200,3431684270,7870,7880,7880,7870,176
|
|
20230718,140100,3430299010,7880,7880,7880,7880,27
|
|
20230718,140000,3430086250,7860,7880,7880,7860,171
|
|
20230718,135900,3428739090,7880,7880,7880,7860,129
|
|
20230718,135800,3427724590,7880,7880,7880,7860,34
|
|
20230718,135700,3427457070,7860,7880,7880,7860,119
|
|
20230718,135600,3426521490,7880,7880,7880,7880,20
|
|
20230718,135500,3426363890,7870,7880,7880,7870,16
|
|
20230718,135400,3426237850,7860,7880,7880,7860,316
|
|
20230718,135300,3423753490,7880,7880,7890,7860,1002
|
|
20230718,135200,3415877060,7860,7880,7880,7860,181
|
|
20230718,135100,3414454030,7870,7890,7890,7870,663
|
|
20230718,135000,3409229990,7890,7870,7890,7870,407
|
|
20230718,134900,3406022270,7860,7870,7870,7860,220
|
|
20230718,134800,3404292930,7870,7870,7870,7860,700
|
|
20230718,134700,3398784660,7870,7880,7880,7860,163
|
|
20230718,134600,3397501890,7860,7880,7880,7860,194
|
|
20230718,134500,3395976350,7880,7860,7880,7860,531
|
|
20230718,134400,3391795710,7860,7860,7860,7860,737
|
|
20230718,134300,3386002890,7860,7880,7880,7860,141
|
|
20230718,134200,3384891910,7860,7860,7860,7860,119
|
|
20230718,134100,3383956570,7860,7880,7880,7860,849
|
|
20230718,134000,3377271100,7880,7880,7880,7870,1461
|
|
20230718,133900,3365765510,7870,7870,7870,7870,1353
|
|
20230718,133800,3355117400,7870,7870,7870,7870,567
|
|
20230718,133700,3350655110,7880,7880,7880,7880,93
|
|
20230718,133600,3349922270,7880,7880,7880,7870,72
|
|
20230718,133500,3349355070,7900,7890,7900,7890,4344
|
|
20230718,133400,3315044980,7890,7880,7890,7870,815
|
|
20230718,133300,3308620230,7880,7870,7880,7870,2122
|
|
20230718,133200,3291915090,7840,7840,7850,7840,845
|
|
20230718,133100,3285290060,7850,7840,7850,7840,3693
|
|
20230718,133000,3256335520,7850,7850,7870,7850,897
|
|
20230718,132900,3249289020,7860,7850,7860,7840,1329
|
|
20230718,132800,3238866930,7850,7850,7850,7840,952
|
|
20230718,132700,3231394790,7840,7850,7850,7840,217
|
|
20230718,132600,3229691710,7840,7850,7850,7840,1016
|
|
20230718,132500,3221725160,7840,7840,7840,7840,91
|
|
20230718,132400,3221011720,7840,7860,7860,7840,298
|
|
20230718,132300,3218672510,7870,7850,7870,7840,1516
|
|
20230718,132200,3206762540,7860,7860,7860,7860,3
|
|
20230718,132100,3206738960,7860,7850,7860,7850,49
|
|
20230718,132000,3206353990,7850,7850,7850,7850,90
|
|
20230718,131900,3205647490,7850,7850,7850,7850,5
|
|
20230718,131800,3205608240,7840,7860,7860,7840,213
|
|
20230718,131700,3203934190,7860,7860,7860,7840,239
|
|
20230718,131600,3202058080,7860,7840,7860,7840,109
|
|
20230718,131500,3201201920,7840,7860,7860,7840,247
|
|
20230718,131400,3199262880,7860,7860,7860,7860,287
|
|
20230718,131300,3197007060,7860,7850,7860,7840,722
|
|
20230718,131200,3191337740,7840,7850,7850,7840,92
|
|
20230718,131100,3190616450,7840,7840,7840,7830,146
|
|
20230718,131000,3189472000,7840,7840,7840,7830,956
|
|
20230718,130900,3181977130,7840,7840,7840,7840,52
|
|
20230718,130800,3181569450,7830,7840,7840,7830,162
|
|
20230718,130700,3180299830,7840,7850,7850,7840,3254
|
|
20230718,130600,3154788130,7840,7840,7840,7840,75
|
|
20230718,130500,3154200130,7840,7850,7850,7840,23
|
|
20230718,130400,3154019740,7850,7850,7850,7840,291
|
|
20230718,130300,3151736290,7840,7850,7860,7840,475
|
|
20230718,130200,3148010750,7850,7850,7850,7850,700
|
|
20230718,130100,3142515750,7850,7860,7860,7850,530
|
|
20230718,130000,3138354420,7850,7850,7850,7850,654
|
|
20230718,125900,3133220520,7850,7860,7860,7850,100
|
|
20230718,125800,3132435420,7860,7860,7860,7860,519
|
|
20230718,125700,3128356080,7860,7850,7860,7850,36
|
|
20230718,125600,3128073280,7850,7850,7850,7850,116
|
|
20230718,125500,3127162680,7850,7850,7850,7850,76
|
|
20230718,125400,3126566080,7850,7850,7850,7840,178
|
|
20230718,125300,3125169680,7850,7850,7850,7850,25
|
|
20230718,125200,3124973430,7850,7840,7850,7840,239
|
|
20230718,125100,3123099440,7840,7850,7850,7840,270
|
|
20230718,125000,3120980850,7850,7850,7850,7850,991
|
|
20230718,124900,3113201500,7840,7840,7850,7840,152
|
|
20230718,124800,3112009370,7850,7850,7850,7850,331
|
|
20230718,124700,3109411020,7850,7840,7850,7840,673
|
|
20230718,124600,3104134100,7840,7850,7850,7840,887
|
|
20230718,124500,3097172070,7850,7850,7850,7850,0
|
|
20230718,124400,3097172070,7850,7850,7850,7850,21
|
|
20230718,124300,3097007220,7850,7890,7890,7850,93
|
|
20230718,124200,3096277130,7860,7870,7890,7860,1823
|
|
20230718,124100,3081920420,7870,7880,7890,7870,738
|
|
20230718,124000,3076111030,7870,7870,7870,7870,132
|
|
20230718,123900,3075072190,7870,7870,7870,7860,20
|
|
20230718,123800,3074914810,7860,7850,7860,7850,1701
|
|
20230718,123700,3061547270,7850,7850,7850,7850,1078
|
|
20230718,123600,3053084970,7840,7840,7850,7840,1253
|
|
20230718,123500,3043261440,7840,7850,7850,7840,468
|
|
20230718,123400,3039590040,7850,7850,7850,7840,218
|
|
20230718,123300,3037879900,7850,7840,7850,7840,115
|
|
20230718,123200,3036978050,7840,7840,7840,7840,1
|
|
20230718,123100,3036970210,7830,7840,7840,7830,112
|
|
20230718,123000,3036092430,7840,7850,7850,7840,111
|
|
20230718,122900,3035221170,7850,7830,7850,7830,210
|
|
20230718,122800,3033573030,7850,7840,7850,7840,301
|
|
20230718,122700,3031211080,7830,7850,7850,7830,1703
|
|
20230718,122600,3017875420,7850,7840,7860,7830,3629
|
|
20230718,122500,2989439680,7840,7850,7850,7840,2563
|
|
20230718,122400,2969345130,7840,7840,7840,7840,4
|
|
20230718,122300,2969313770,7840,7840,7860,7840,126
|
|
20230718,122200,2968325730,7840,7860,7860,7830,12546
|
|
20230718,122100,2869928290,7860,7850,7860,7850,464
|
|
20230718,122000,2866281410,7860,7860,7860,7850,2214
|
|
20230718,121900,2848890280,7860,7860,7860,7860,2
|
|
20230718,121800,2848874560,7860,7860,7860,7850,982
|
|
20230718,121700,2841156210,7860,7860,7860,7850,2997
|
|
20230718,121600,2817600690,7860,7850,7860,7850,278
|
|
20230718,121500,2815418310,7850,7860,7860,7850,115
|
|
20230718,121400,2814515360,7860,7860,7860,7850,349
|
|
20230718,121300,2811774500,7860,7850,7860,7850,25
|
|
20230718,121200,2811578160,7860,7850,7860,7850,97
|
|
20230718,121100,2810816660,7860,7860,7860,7860,309
|
|
20230718,121000,2808387920,7850,7890,7890,7850,3141
|
|
20230718,120900,2783698960,7880,7880,7880,7880,1123
|
|
20230718,120800,2774849720,7870,7880,7880,7870,157
|
|
20230718,120700,2773613930,7880,7870,7880,7870,101
|
|
20230718,120600,2772818960,7860,7860,7860,7860,8
|
|
20230718,120500,2772756080,7860,7860,7880,7860,333
|
|
20230718,120400,2770138620,7860,7870,7870,7860,1090
|
|
20230718,120300,2761569100,7860,7860,7860,7860,16
|
|
20230718,120200,2761443340,7860,7860,7860,7860,1022
|
|
20230718,120100,2753410420,7860,7880,7900,7850,1462
|
|
20230718,120000,2741889050,7840,7840,7840,7840,317
|
|
20230718,115900,2739403770,7840,7890,7900,7840,14338
|
|
20230718,115800,2626927140,7890,7890,7890,7870,153
|
|
20230718,115700,2625720030,7880,7850,7880,7850,835
|
|
20230718,115600,2619151240,7850,7850,7850,7850,91
|
|
20230718,115500,2618436890,7850,7840,7850,7840,14289
|
|
20230718,115400,2506272310,7850,7840,7850,7840,968
|
|
20230718,115300,2498679510,7850,7850,7850,7840,5271
|
|
20230718,115200,2457332160,7850,7870,7870,7840,8757
|
|
20230718,115100,2388535680,7870,7890,7890,7870,561
|
|
20230718,115000,2384111610,7890,7890,7890,7890,1
|
|
20230718,114900,2384103720,7870,7870,7870,7870,571
|
|
20230718,114800,2379609950,7860,7870,7870,7860,106
|
|
20230718,114700,2378776630,7870,7870,7870,7870,1184
|
|
20230718,114600,2369458550,7870,7870,7870,7870,116
|
|
20230718,114500,2368545630,7870,7900,7900,7870,7
|
|
20230718,114400,2368490510,7870,7860,7870,7860,122
|
|
20230718,114300,2367530420,7860,7870,7900,7860,1600
|
|
20230718,114200,2354934200,7900,7870,7900,7860,1295
|
|
20230718,114100,2344741510,7870,7880,7890,7870,1474
|
|
20230718,114000,2333127990,7890,7880,7890,7880,894
|
|
20230718,113900,2326079770,7880,7870,7880,7870,23
|
|
20230718,113800,2325898700,7880,7880,7880,7870,139
|
|
20230718,113700,2324804720,7860,7860,7860,7860,253
|
|
20230718,113600,2322816140,7860,7870,7870,7860,2006
|
|
20230718,113500,2307047310,7870,7870,7870,7870,460
|
|
20230718,113400,2303427110,7860,7880,7880,7860,20
|
|
20230718,113300,2303269850,7880,7870,7890,7870,2871
|
|
20230718,113200,2280663610,7880,7870,7880,7870,53
|
|
20230718,113100,2280246490,7880,7870,7880,7870,122
|
|
20230718,113000,2279286330,7880,7870,7890,7870,1274
|
|
20230718,112900,2269251020,7880,7870,7880,7870,203
|
|
20230718,112800,2267653360,7880,7880,7880,7870,642
|
|
20230718,112700,2262599060,7880,7880,7890,7870,4334
|
|
20230718,112600,2228481210,7890,7880,7890,7880,114
|
|
20230718,112500,2227582860,7880,7870,7880,7870,2018
|
|
20230718,112400,2211682340,7870,7870,7870,7870,594
|
|
20230718,112300,2207007560,7860,7860,7880,7860,548
|
|
20230718,112200,2202691860,7860,7860,7860,7860,631
|
|
20230718,112100,2197732200,7860,7850,7860,7850,236
|
|
20230718,112000,2195879400,7850,7850,7860,7850,1234
|
|
20230718,111900,2186191070,7840,7850,7850,7840,2983
|
|
20230718,111800,2162794390,7850,7870,7870,7840,3366
|
|
20230718,111700,2136369510,7870,7880,7880,7850,3689
|
|
20230718,111600,2107389600,7880,7880,7880,7870,24
|
|
20230718,111500,2107200640,7870,7880,7880,7860,1684
|
|
20230718,111400,2093947490,7860,7880,7880,7860,598
|
|
20230718,111300,2089241670,7860,7870,7870,7860,3221
|
|
20230718,111200,2063911320,7880,7870,7880,7870,1678
|
|
20230718,111100,2050703580,7870,7870,7890,7860,1098
|
|
20230718,111000,2042070700,7880,7870,7880,7860,2753
|
|
20230718,110900,2020410310,7870,7890,7900,7870,11455
|
|
20230718,110800,1930070430,7900,7900,7900,7900,578
|
|
20230718,110700,1925504230,7900,7900,7900,7900,316
|
|
20230718,110600,1923007830,7900,7900,7900,7890,345
|
|
20230718,110500,1920282680,7890,7940,7950,7890,27142
|
|
20230718,110400,1705614330,7940,7930,7940,7930,364
|
|
20230718,110300,1702727710,7940,7930,7940,7930,242
|
|
20230718,110200,1700807400,7930,7930,7930,7930,0
|
|
20230718,110100,1700807400,7930,7920,7930,7920,492
|
|
20230718,110000,1696909750,7930,7930,7930,7930,123
|
|
20230718,105900,1695934360,7930,7920,7930,7920,419
|
|
20230718,105800,1692615180,7930,7930,7930,7920,485
|
|
20230718,105700,1688773460,7920,7920,7920,7920,144
|
|
20230718,105600,1687632980,7920,7920,7930,7910,1044
|
|
20230718,105500,1679362130,7920,7920,7920,7910,1587
|
|
20230718,105400,1666795200,7920,7930,7930,7920,1000
|
|
20230718,105300,1658875140,7920,7930,7940,7920,753
|
|
20230718,105200,1652911180,7940,7930,7950,7910,8867
|
|
20230718,105100,1582700080,7930,7950,7950,7930,9216
|
|
20230718,105000,1509571720,7950,7950,7960,7950,39
|
|
20230718,104900,1509261620,7950,7950,7960,7950,231
|
|
20230718,104800,1507425120,7950,7960,7960,7950,7192
|
|
20230718,104700,1450224070,7960,7960,7970,7960,57
|
|
20230718,104600,1449770240,7960,7960,7960,7960,482
|
|
20230718,104500,1445933520,7970,7970,7970,7970,352
|
|
20230718,104400,1443128080,7970,7960,7970,7960,56
|
|
20230718,104300,1442682260,7960,7980,7980,7960,577
|
|
20230718,104200,1438088700,7970,7970,7970,7970,707
|
|
20230718,104100,1432453910,7980,7980,7980,7980,5
|
|
20230718,104000,1432414010,7970,7980,7980,7970,582
|
|
20230718,103900,1427775380,7970,7970,7970,7970,512
|
|
20230718,103800,1423694740,7970,7970,7970,7970,300
|
|
20230718,103700,1421303740,7970,7970,7970,7970,96
|
|
20230718,103600,1420538620,7970,7980,7980,7970,278
|
|
20230718,103500,1418321960,7960,7960,7960,7960,112
|
|
20230718,103400,1417430440,7960,7960,7960,7960,315
|
|
20230718,103300,1414923040,7960,7960,7970,7960,128
|
|
20230718,103200,1413904110,7950,7950,7950,7950,930
|
|
20230718,103100,1406510610,7960,7980,7980,7960,3439
|
|
20230718,103000,1379135380,7980,7970,7980,7970,59
|
|
20230718,102900,1378664570,7960,7960,7960,7960,0
|
|
20230718,102800,1378664570,7960,7960,7970,7960,621
|
|
20230718,102700,1373721200,7960,7990,7990,7960,4299
|
|
20230718,102600,1339431660,7990,7990,7990,7990,50
|
|
20230718,102500,1339032160,7990,8000,8000,7980,71
|
|
20230718,102400,1338465170,7970,7970,7970,7970,200
|
|
20230718,102300,1336871170,7970,7980,7980,7970,1101
|
|
20230718,102200,1328095150,7980,7980,7980,7980,0
|
|
20230718,102100,1328095150,7980,7980,7980,7980,504
|
|
20230718,102000,1324073230,7990,8010,8010,7990,586
|
|
20230718,101900,1319386910,8010,8010,8010,8010,230
|
|
20230718,101800,1317544610,8010,8010,8020,8010,361
|
|
20230718,101700,1314652990,8010,8010,8010,8010,386
|
|
20230718,101600,1311561130,8010,8010,8010,8010,101
|
|
20230718,101500,1310752120,8010,8010,8010,8010,56
|
|
20230718,101400,1310303560,8010,8000,8010,8000,1149
|
|
20230718,101300,1301111350,8000,7990,8000,7990,456
|
|
20230718,101200,1297467890,7980,7980,7980,7980,380
|
|
20230718,101100,1294435490,7980,7990,7990,7980,317
|
|
20230718,101000,1291905300,7990,7980,7990,7980,456
|
|
20230718,100900,1288262310,7980,7970,7980,7970,3510
|
|
20230718,100800,1260259450,7970,7970,7970,7970,677
|
|
20230718,100700,1254863760,7980,7970,7980,7970,202
|
|
20230718,100600,1253252550,7970,7960,7970,7960,525
|
|
20230718,100500,1249069600,7970,7970,7970,7970,12
|
|
20230718,100400,1248973960,7970,7970,7970,7970,5
|
|
20230718,100300,1248934110,7970,7970,7970,7970,207
|
|
20230718,100200,1247284320,7970,7960,7970,7960,238
|
|
20230718,100100,1245388580,7960,7970,7970,7960,2500
|
|
20230718,100000,1225481080,7970,7970,7970,7970,1057
|
|
20230718,095900,1217056790,7980,7980,7980,7970,267
|
|
20230718,095800,1214927270,7980,7970,7980,7970,491
|
|
20230718,095700,1211009200,7970,7990,7990,7970,705
|
|
20230718,095600,1205390130,7990,7990,7990,7980,2686
|
|
20230718,095500,1183943380,7990,7990,7990,7990,1724
|
|
20230718,095400,1170168620,7990,7990,7990,7990,317
|
|
20230718,095300,1167635790,7990,7990,7990,7980,709
|
|
20230718,095200,1161975880,7990,7980,7990,7980,5139
|
|
20230718,095100,1120950890,7980,7990,7990,7980,823
|
|
20230718,095000,1114383120,7990,7990,7990,7990,43
|
|
20230718,094900,1114039550,8000,8000,8000,8000,3
|
|
20230718,094800,1114015550,7980,7980,7990,7970,5483
|
|
20230718,094700,1070261450,7980,7980,7980,7970,301
|
|
20230718,094600,1067860570,7980,7990,7990,7980,3917
|
|
20230718,094500,1036602350,7990,7990,7990,7980,935
|
|
20230718,094400,1029133000,7990,8000,8000,7990,23
|
|
20230718,094300,1028949200,8000,8000,8000,8000,1332
|
|
20230718,094200,1018293200,8010,8010,8010,8010,1295
|
|
20230718,094100,1007920250,8010,8010,8010,8010,30
|
|
20230718,094000,1007679950,8000,8000,8000,8000,200
|
|
20230718,093900,1006079950,8000,8000,8000,8000,201
|
|
20230718,093800,1004471950,7990,7990,8000,7980,1655
|
|
20230718,093700,991259000,7980,7980,7990,7980,355
|
|
20230718,093600,988426080,7980,7980,7980,7980,179
|
|
20230718,093500,986997660,7980,7980,7980,7970,190
|
|
20230718,093400,985481510,7980,7980,7990,7980,2117
|
|
20230718,093300,968587830,7980,7990,8000,7980,1582
|
|
20230718,093200,955947100,8000,7980,8000,7980,222
|
|
20230718,093100,954173320,7990,7990,7990,7970,4862
|
|
20230718,093000,915412500,7990,7990,7990,7990,164
|
|
20230718,092900,914102140,7990,7980,7990,7980,677
|
|
20230718,092800,908698220,7980,7980,7980,7980,759
|
|
20230718,092700,902641400,7990,7980,7990,7970,3028
|
|
20230718,092600,878496050,7980,8010,8010,7980,6154
|
|
20230718,092500,829313450,8010,8010,8010,8010,698
|
|
20230718,092400,823722470,8010,8000,8030,8000,1424
|
|
20230718,092300,812324450,8030,8000,8030,8000,61
|
|
20230718,092200,811836420,8000,8030,8030,8000,1450
|
|
20230718,092100,800223710,8030,8020,8040,8010,1110
|
|
20230718,092000,791319660,8010,8010,8010,8010,787
|
|
20230718,091900,785015790,8000,7980,8000,7980,1229
|
|
20230718,091800,775197690,7990,7990,8000,7980,2370
|
|
20230718,091700,756261490,7990,8000,8000,7980,4706
|
|
20230718,091600,718653220,8010,7990,8010,7990,3705
|
|
20230718,091500,689005150,7990,8000,8000,7990,1447
|
|
20230718,091400,677438120,8010,7990,8020,7960,1868
|
|
20230718,091300,662539730,8000,7950,8000,7940,7963
|
|
20230718,091200,598947000,7970,7950,7970,7930,15230
|
|
20230718,091100,478013360,7960,8000,8000,7960,6281
|
|
20230718,091000,427968250,8000,8010,8010,7970,9841
|
|
20230718,090900,349296340,8020,8030,8030,8020,8214
|
|
20230718,090800,283416250,8030,8010,8030,8010,1864
|
|
20230718,090700,268484020,8010,8010,8030,8010,1276
|
|
20230718,090600,258261970,8010,8020,8030,7990,7962
|
|
20230718,090500,194599410,8020,8070,8070,8000,11886
|
|
20230718,090400,99221340,8070,8080,8090,8070,1093
|
|
20230718,090300,90398200,8090,8110,8110,8080,1355
|
|
20230718,090200,79429850,8100,8110,8110,8100,645
|
|
20230718,090100,74200690,8110,8140,8140,8110,6024
|
|
20230718,090000,25270990,8160,8180,8180,8150,3090
|