610 lines
31 KiB
CSV
610 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,190700,24970050705,2185,2185,2185,2185,89166
|
|
20230718,190600,24970050705,2185,2185,2185,2185,0
|
|
20230718,190500,24970050705,2185,2185,2185,2185,0
|
|
20230718,190400,24970050705,2185,2185,2185,2185,0
|
|
20230718,190300,24970050705,2185,2185,2185,2185,0
|
|
20230718,190200,24970050705,2185,2185,2185,2185,0
|
|
20230718,190100,24970050705,2185,2185,2185,2185,0
|
|
20230718,190000,24970050705,2185,2185,2185,2185,0
|
|
20230718,185900,24970050705,2185,2185,2185,2185,0
|
|
20230718,185800,24970050705,2185,2185,2185,2185,0
|
|
20230718,185700,24970050705,2185,2185,2185,2185,0
|
|
20230718,185600,24970050705,2185,2185,2185,2185,0
|
|
20230718,185500,24970050705,2185,2185,2185,2185,0
|
|
20230718,185400,24970050705,2185,2185,2185,2185,0
|
|
20230718,185300,24970050705,2185,2185,2185,2185,0
|
|
20230718,185200,24970050705,2185,2185,2185,2185,0
|
|
20230718,185100,24970050705,2185,2185,2185,2185,0
|
|
20230718,185000,24970050705,2185,2185,2185,2185,0
|
|
20230718,184900,24970050705,2185,2185,2185,2185,0
|
|
20230718,184800,24970050705,2185,2185,2185,2185,0
|
|
20230718,184700,24970050705,2185,2185,2185,2185,0
|
|
20230718,184600,24970050705,2185,2185,2185,2185,0
|
|
20230718,184500,24970050705,2185,2185,2185,2185,0
|
|
20230718,184400,24970050705,2185,2185,2185,2185,0
|
|
20230718,184300,24970050705,2185,2185,2185,2185,0
|
|
20230718,184200,24970050705,2185,2185,2185,2185,0
|
|
20230718,184100,24970050705,2185,2185,2185,2185,0
|
|
20230718,184000,24970050705,2185,2185,2185,2185,0
|
|
20230718,183900,24970050705,2185,2185,2185,2185,0
|
|
20230718,183800,24970050705,2185,2185,2185,2185,0
|
|
20230718,183700,24970050705,2185,2185,2185,2185,89166
|
|
20230718,183600,24970050705,2185,2185,2185,2185,0
|
|
20230718,183500,24970050705,2185,2185,2185,2185,0
|
|
20230718,183400,24970050705,2185,2185,2185,2185,0
|
|
20230718,183300,24970050705,2185,2185,2185,2185,0
|
|
20230718,183200,24970050705,2185,2185,2185,2185,0
|
|
20230718,183100,24970050705,2185,2185,2185,2185,0
|
|
20230718,183000,24970050705,2185,2185,2185,2185,0
|
|
20230718,182900,24970050705,2185,2185,2185,2185,0
|
|
20230718,182800,24970050705,2185,2185,2185,2185,0
|
|
20230718,182700,24970050705,2185,2185,2185,2185,0
|
|
20230718,182600,24970050705,2185,2185,2185,2185,0
|
|
20230718,182500,24970050705,2185,2185,2185,2185,0
|
|
20230718,182400,24970050705,2185,2185,2185,2185,0
|
|
20230718,182300,24970050705,2185,2185,2185,2185,0
|
|
20230718,182200,24970050705,2185,2185,2185,2185,0
|
|
20230718,182100,24970050705,2185,2185,2185,2185,0
|
|
20230718,182000,24970050705,2185,2185,2185,2185,0
|
|
20230718,181900,24970050705,2185,2185,2185,2185,0
|
|
20230718,181800,24970050705,2185,2185,2185,2185,0
|
|
20230718,181700,24970050705,2185,2185,2185,2185,0
|
|
20230718,181600,24970050705,2185,2185,2185,2185,0
|
|
20230718,181500,24970050705,2185,2185,2185,2185,0
|
|
20230718,181400,24970050705,2185,2185,2185,2185,0
|
|
20230718,181300,24970050705,2185,2185,2185,2185,0
|
|
20230718,181200,24970050705,2185,2185,2185,2185,0
|
|
20230718,181100,24970050705,2185,2185,2185,2185,0
|
|
20230718,181000,24970050705,2185,2185,2185,2185,0
|
|
20230718,180900,24970050705,2185,2185,2185,2185,0
|
|
20230718,180800,24970050705,2185,2185,2185,2185,0
|
|
20230718,180700,24970050705,2185,2185,2185,2185,89166
|
|
20230718,180600,24970050705,2185,2185,2185,2185,0
|
|
20230718,180500,24970050705,2185,2185,2185,2185,0
|
|
20230718,180400,24970050705,2185,2185,2185,2185,0
|
|
20230718,180300,24970050705,2185,2185,2185,2185,0
|
|
20230718,180200,24970050705,2185,2185,2185,2185,0
|
|
20230718,180100,24970050705,2185,2185,2185,2185,0
|
|
20230718,180000,24970050705,2185,2185,2185,2185,0
|
|
20230718,175900,24970050705,2185,2185,2185,2185,0
|
|
20230718,175800,24970050705,2185,2185,2185,2185,0
|
|
20230718,175700,24970050705,2185,2185,2185,2185,0
|
|
20230718,175600,24970050705,2185,2185,2185,2185,0
|
|
20230718,175500,24970050705,2185,2185,2185,2185,0
|
|
20230718,175400,24970050705,2185,2185,2185,2185,0
|
|
20230718,175300,24970050705,2185,2185,2185,2185,0
|
|
20230718,175200,24970050705,2185,2185,2185,2185,0
|
|
20230718,175100,24970050705,2185,2185,2185,2185,0
|
|
20230718,175000,24970050705,2185,2185,2185,2185,0
|
|
20230718,174900,24970050705,2185,2185,2185,2185,0
|
|
20230718,174800,24970050705,2185,2185,2185,2185,0
|
|
20230718,174700,24970050705,2185,2185,2185,2185,0
|
|
20230718,174600,24970050705,2185,2185,2185,2185,0
|
|
20230718,174500,24970050705,2185,2185,2185,2185,0
|
|
20230718,174400,24970050705,2185,2185,2185,2185,0
|
|
20230718,174300,24970050705,2185,2185,2185,2185,0
|
|
20230718,174200,24970050705,2185,2185,2185,2185,0
|
|
20230718,174100,24970050705,2185,2185,2185,2185,0
|
|
20230718,174000,24970050705,2185,2185,2185,2185,0
|
|
20230718,173900,24970050705,2185,2185,2185,2185,0
|
|
20230718,173800,24970050705,2185,2185,2185,2185,0
|
|
20230718,173700,24970050705,2185,2185,2185,2185,89166
|
|
20230718,173600,24970050705,2185,2185,2185,2185,0
|
|
20230718,173500,24970050705,2185,2185,2185,2185,0
|
|
20230718,173400,24970050705,2185,2185,2185,2185,0
|
|
20230718,173300,24970050705,2185,2185,2185,2185,0
|
|
20230718,173200,24970050705,2185,2185,2185,2185,0
|
|
20230718,173100,24970050705,2185,2185,2185,2185,0
|
|
20230718,173000,24970050705,2185,2185,2185,2185,0
|
|
20230718,172900,24970050705,2185,2185,2185,2185,0
|
|
20230718,172800,24970050705,2185,2185,2185,2185,0
|
|
20230718,172700,24970050705,2185,2185,2185,2185,0
|
|
20230718,172600,24970050705,2185,2185,2185,2185,0
|
|
20230718,172500,24970050705,2185,2185,2185,2185,0
|
|
20230718,172400,24970050705,2185,2185,2185,2185,0
|
|
20230718,172300,24970050705,2185,2185,2185,2185,0
|
|
20230718,172200,24970050705,2185,2185,2185,2185,0
|
|
20230718,172100,24970050705,2185,2185,2185,2185,0
|
|
20230718,172000,24970050705,2185,2185,2185,2185,0
|
|
20230718,171900,24970050705,2185,2185,2185,2185,0
|
|
20230718,171800,24970050705,2185,2185,2185,2185,0
|
|
20230718,171700,24970050705,2185,2185,2185,2185,0
|
|
20230718,171600,24970050705,2185,2185,2185,2185,0
|
|
20230718,171500,24970050705,2185,2185,2185,2185,0
|
|
20230718,171400,24970050705,2185,2185,2185,2185,0
|
|
20230718,171300,24970050705,2185,2185,2185,2185,0
|
|
20230718,171200,24970050705,2185,2185,2185,2185,0
|
|
20230718,171100,24970050705,2185,2185,2185,2185,0
|
|
20230718,171000,24970050705,2185,2185,2185,2185,0
|
|
20230718,170900,24970050705,2185,2185,2185,2185,0
|
|
20230718,170800,24970050705,2185,2185,2185,2185,0
|
|
20230718,170700,24970050705,2185,2185,2185,2185,89166
|
|
20230718,170600,24970050705,2185,2185,2185,2185,0
|
|
20230718,170500,24970050705,2185,2185,2185,2185,0
|
|
20230718,170400,24970050705,2185,2185,2185,2185,0
|
|
20230718,170300,24970050705,2185,2185,2185,2185,0
|
|
20230718,170200,24970050705,2185,2185,2185,2185,0
|
|
20230718,170100,24970050705,2185,2185,2185,2185,0
|
|
20230718,170000,24970050705,2185,2185,2185,2185,0
|
|
20230718,165900,24970050705,2185,2185,2185,2185,0
|
|
20230718,165800,24970050705,2185,2185,2185,2185,0
|
|
20230718,165700,24970050705,2185,2185,2185,2185,0
|
|
20230718,165600,24970050705,2185,2185,2185,2185,0
|
|
20230718,165500,24970050705,2185,2185,2185,2185,0
|
|
20230718,165400,24970050705,2185,2185,2185,2185,0
|
|
20230718,165300,24970050705,2185,2185,2185,2185,0
|
|
20230718,165200,24970050705,2185,2185,2185,2185,0
|
|
20230718,165100,24970050705,2185,2185,2185,2185,0
|
|
20230718,165000,24970050705,2185,2185,2185,2185,0
|
|
20230718,164900,24970050705,2185,2185,2185,2185,0
|
|
20230718,164800,24970050705,2185,2185,2185,2185,0
|
|
20230718,164700,24970050705,2185,2185,2185,2185,0
|
|
20230718,164600,24970050705,2185,2185,2185,2185,0
|
|
20230718,164500,24970050705,2185,2185,2185,2185,0
|
|
20230718,164400,24970050705,2185,2185,2185,2185,0
|
|
20230718,164300,24970050705,2185,2185,2185,2185,0
|
|
20230718,164200,24970050705,2185,2185,2185,2185,0
|
|
20230718,164100,24970050705,2185,2185,2185,2185,0
|
|
20230718,164000,24970050705,2185,2185,2185,2185,0
|
|
20230718,163900,24970050705,2185,2185,2185,2185,0
|
|
20230718,163800,24970050705,2185,2185,2185,2185,0
|
|
20230718,163700,24970050705,2185,2185,2185,2185,89166
|
|
20230718,163600,24970050705,2185,2185,2185,2185,0
|
|
20230718,163500,24970050705,2185,2185,2185,2185,0
|
|
20230718,163400,24970050705,2185,2185,2185,2185,0
|
|
20230718,163300,24970050705,2185,2185,2185,2185,0
|
|
20230718,163200,24970050705,2185,2185,2185,2185,0
|
|
20230718,163100,24970050705,2185,2185,2185,2185,0
|
|
20230718,163000,24970050705,2185,2185,2185,2185,0
|
|
20230718,162900,24970050705,2185,2185,2185,2185,0
|
|
20230718,162800,24970050705,2185,2185,2185,2185,0
|
|
20230718,162700,24970050705,2185,2185,2185,2185,0
|
|
20230718,162600,24970050705,2185,2185,2185,2185,0
|
|
20230718,162500,24970050705,2185,2185,2185,2185,0
|
|
20230718,162400,24970050705,2185,2185,2185,2185,0
|
|
20230718,162300,24970050705,2185,2185,2185,2185,0
|
|
20230718,162200,24970050705,2185,2185,2185,2185,0
|
|
20230718,162100,24970050705,2185,2185,2185,2185,0
|
|
20230718,162000,24970050705,2185,2185,2185,2185,0
|
|
20230718,161900,24970050705,2185,2185,2185,2185,0
|
|
20230718,161800,24970050705,2185,2185,2185,2185,0
|
|
20230718,161700,24970050705,2185,2185,2185,2185,0
|
|
20230718,161600,24970050705,2185,2185,2185,2185,0
|
|
20230718,161500,24970050705,2185,2185,2185,2185,0
|
|
20230718,161400,24970050705,2185,2185,2185,2185,0
|
|
20230718,161300,24970050705,2185,2185,2185,2185,0
|
|
20230718,161200,24970050705,2185,2185,2185,2185,0
|
|
20230718,161100,24970050705,2185,2185,2185,2185,0
|
|
20230718,161000,24970050705,2185,2185,2185,2185,0
|
|
20230718,160900,24970050705,2185,2185,2185,2185,0
|
|
20230718,160800,24970050705,2185,2185,2185,2185,0
|
|
20230718,160700,24970050705,2185,2185,2185,2185,89166
|
|
20230718,160600,24970050705,2185,2185,2185,2185,0
|
|
20230718,160500,24970050705,2185,2185,2185,2185,0
|
|
20230718,160400,24970050705,2185,2185,2185,2185,0
|
|
20230718,160300,24970050705,2185,2185,2185,2185,0
|
|
20230718,160200,24970050705,2185,2185,2185,2185,0
|
|
20230718,160100,24970050705,2185,2185,2185,2185,0
|
|
20230718,160000,24970050705,2185,2185,2185,2185,0
|
|
20230718,155900,24970050705,2185,2185,2185,2185,0
|
|
20230718,155800,24970050705,2185,2185,2185,2185,0
|
|
20230718,155700,24970050705,2185,2185,2185,2185,0
|
|
20230718,155600,24970050705,2185,2185,2185,2185,0
|
|
20230718,155500,24970050705,2185,2185,2185,2185,0
|
|
20230718,155400,24970050705,2185,2185,2185,2185,0
|
|
20230718,155300,24970050705,2185,2185,2185,2185,0
|
|
20230718,155200,24970050705,2185,2185,2185,2185,0
|
|
20230718,155100,24970050705,2185,2185,2185,2185,0
|
|
20230718,155000,24970050705,2185,2185,2185,2185,0
|
|
20230718,154900,24970050705,2185,2185,2185,2185,0
|
|
20230718,154800,24970050705,2185,2185,2185,2185,0
|
|
20230718,154700,24970050705,2185,2185,2185,2185,0
|
|
20230718,154600,24970050705,2185,2185,2185,2185,0
|
|
20230718,154500,24970050705,2185,2185,2185,2185,0
|
|
20230718,154400,24970050705,2185,2185,2185,2185,0
|
|
20230718,154300,24970050705,2185,2185,2185,2185,0
|
|
20230718,154200,24970050705,2185,2185,2185,2185,0
|
|
20230718,154100,24970050705,2185,2185,2185,2185,0
|
|
20230718,154000,24970050705,2185,2185,2185,2185,0
|
|
20230718,153900,24970050705,2185,2185,2185,2185,0
|
|
20230718,153800,24970050705,2185,2185,2185,2185,0
|
|
20230718,153700,24970050705,2185,2185,2185,2185,89166
|
|
20230718,153600,24970050705,2185,2185,2185,2185,0
|
|
20230718,153500,24970050705,2185,2185,2185,2185,0
|
|
20230718,153400,24970050705,2185,2185,2185,2185,0
|
|
20230718,153300,24970050705,2185,2185,2185,2185,0
|
|
20230718,153200,24970050705,2185,2185,2185,2185,0
|
|
20230718,153100,24970050705,2185,2185,2185,2185,0
|
|
20230718,153000,24970050705,2185,2185,2185,2185,89166
|
|
20230718,152900,24775222995,2190,2190,2190,2190,0
|
|
20230718,152800,24775222995,2190,2190,2190,2190,0
|
|
20230718,152700,24775222995,2190,2190,2190,2190,0
|
|
20230718,152600,24775222995,2190,2190,2190,2190,0
|
|
20230718,152500,24775222995,2190,2190,2190,2190,0
|
|
20230718,152400,24775222995,2190,2190,2190,2190,0
|
|
20230718,152300,24775222995,2190,2190,2190,2190,0
|
|
20230718,152200,24775222995,2190,2190,2190,2190,0
|
|
20230718,152100,24775222995,2190,2190,2190,2190,0
|
|
20230718,152000,24775222995,2190,2190,2190,2190,0
|
|
20230718,151900,24775222995,2190,2185,2190,2180,26663
|
|
20230718,151800,24716988100,2185,2190,2195,2180,29998
|
|
20230718,151700,24651361120,2190,2180,2190,2180,39624
|
|
20230718,151600,24564752730,2185,2165,2185,2160,43315
|
|
20230718,151500,24470665410,2160,2160,2165,2160,3240
|
|
20230718,151400,24463666765,2160,2165,2170,2160,10168
|
|
20230718,151300,24441644305,2165,2155,2170,2155,32557
|
|
20230718,151200,24371218280,2160,2155,2160,2155,8576
|
|
20230718,151100,24352718470,2155,2160,2160,2155,2918
|
|
20230718,151000,24346430170,2160,2160,2160,2155,4684
|
|
20230718,150900,24336316500,2160,2160,2160,2155,8446
|
|
20230718,150800,24318091345,2160,2155,2160,2155,13081
|
|
20230718,150700,24289851965,2160,2150,2160,2150,6539
|
|
20230718,150600,24275761055,2155,2155,2155,2150,11051
|
|
20230718,150500,24251959275,2155,2155,2155,2150,7204
|
|
20230718,150400,24236442880,2155,2150,2155,2150,36862
|
|
20230718,150300,24157145475,2155,2155,2155,2155,3700
|
|
20230718,150200,24149171975,2155,2150,2155,2150,779
|
|
20230718,150100,24147494735,2150,2155,2160,2150,4272
|
|
20230718,150000,24138290545,2150,2155,2160,2150,16453
|
|
20230718,145900,24102872295,2155,2160,2160,2155,3110
|
|
20230718,145800,24096169995,2155,2160,2160,2150,3190
|
|
20230718,145700,24089304045,2160,2155,2160,2150,7536
|
|
20230718,145600,24073056360,2160,2160,2160,2155,3957
|
|
20230718,145500,24064523690,2160,2160,2160,2155,2413
|
|
20230718,145400,24059312360,2155,2160,2165,2155,3435
|
|
20230718,145300,24051892855,2155,2160,2165,2155,2101
|
|
20230718,145200,24047355920,2160,2155,2160,2155,4914
|
|
20230718,145100,24036759445,2160,2160,2160,2155,2850
|
|
20230718,145000,24030605945,2155,2160,2160,2155,10541
|
|
20230718,144900,24007840195,2155,2155,2155,2150,5872
|
|
20230718,144800,23995190530,2150,2155,2155,2150,10093
|
|
20230718,144700,23973456200,2160,2160,2160,2155,1463
|
|
20230718,144600,23970300195,2160,2155,2160,2155,3451
|
|
20230718,144500,23962859485,2160,2160,2160,2155,2189
|
|
20230718,144400,23958140260,2160,2155,2160,2155,1566
|
|
20230718,144300,23954760195,2155,2155,2160,2155,12547
|
|
20230718,144200,23927697305,2160,2160,2160,2150,26409
|
|
20230718,144100,23870758480,2155,2160,2160,2155,781
|
|
20230718,144000,23869074140,2160,2155,2160,2155,624
|
|
20230718,143900,23867726550,2160,2160,2160,2155,6471
|
|
20230718,143800,23853749200,2155,2160,2160,2155,8894
|
|
20230718,143700,23834582620,2160,2160,2160,2155,2309
|
|
20230718,143600,23829604010,2160,2160,2160,2155,3142
|
|
20230718,143500,23822820430,2160,2160,2160,2155,656
|
|
20230718,143400,23821403475,2155,2160,2160,2155,3704
|
|
20230718,143300,23813405345,2160,2160,2160,2155,2250
|
|
20230718,143200,23808550650,2160,2155,2160,2155,3659
|
|
20230718,143100,23800663980,2155,2155,2160,2155,10100
|
|
20230718,143000,23778897450,2155,2155,2160,2155,7670
|
|
20230718,142900,23762368495,2160,2160,2165,2160,15010
|
|
20230718,142800,23729939275,2160,2155,2160,2155,4972
|
|
20230718,142700,23719210490,2155,2160,2160,2155,10135
|
|
20230718,142600,23697333235,2160,2155,2160,2155,2654
|
|
20230718,142500,23691607470,2155,2155,2155,2155,1953
|
|
20230718,142400,23687398755,2155,2155,2160,2155,2052
|
|
20230718,142300,23682976690,2155,2160,2160,2155,2601
|
|
20230718,142200,23677361050,2155,2160,2160,2155,1552
|
|
20230718,142100,23674009130,2160,2160,2160,2155,1670
|
|
20230718,142000,23670408625,2160,2155,2160,2155,3300
|
|
20230718,141900,23663281880,2160,2155,2160,2155,7234
|
|
20230718,141800,23647660250,2155,2160,2160,2155,2605
|
|
20230718,141700,23642035710,2160,2155,2160,2155,2200
|
|
20230718,141600,23637288595,2160,2165,2165,2160,8886
|
|
20230718,141500,23618094280,2160,2165,2165,2160,4439
|
|
20230718,141400,23608505225,2160,2165,2165,2160,758
|
|
20230718,141300,23606865065,2165,2165,2165,2160,1833
|
|
20230718,141200,23602898885,2160,2165,2165,2160,2134
|
|
20230718,141100,23598285275,2160,2165,2165,2160,2522
|
|
20230718,141000,23592830645,2165,2160,2165,2160,1736
|
|
20230718,140900,23589080335,2160,2160,2160,2155,18573
|
|
20230718,140800,23549031475,2160,2165,2165,2160,1767
|
|
20230718,140700,23545211250,2160,2160,2165,2160,2686
|
|
20230718,140600,23539409480,2165,2160,2165,2160,398
|
|
20230718,140500,23538549750,2160,2160,2160,2160,1227
|
|
20230718,140400,23535899430,2160,2165,2165,2160,729
|
|
20230718,140300,23534324785,2165,2165,2165,2165,3977
|
|
20230718,140200,23525714580,2165,2165,2165,2165,3488
|
|
20230718,140100,23518163060,2165,2165,2165,2160,2530
|
|
20230718,140000,23512690490,2165,2165,2165,2155,2386
|
|
20230718,135900,23507536920,2165,2160,2165,2160,2464
|
|
20230718,135800,23502213655,2160,2165,2165,2160,4682
|
|
20230718,135700,23492100465,2165,2160,2165,2160,2188
|
|
20230718,135600,23487374200,2165,2160,2165,2160,4589
|
|
20230718,135500,23477451065,2160,2160,2165,2160,7688
|
|
20230718,135400,23460833775,2165,2160,2165,2160,1501
|
|
20230718,135300,23457591110,2160,2165,2165,2160,7008
|
|
20230718,135200,23442427185,2165,2160,2165,2155,4589
|
|
20230718,135100,23432514000,2155,2155,2160,2155,503
|
|
20230718,135000,23431430010,2160,2155,2160,2150,23726
|
|
20230718,134900,23380349120,2155,2150,2155,2150,11247
|
|
20230718,134800,23356111875,2155,2155,2155,2150,18706
|
|
20230718,134700,23315808010,2155,2160,2160,2155,10526
|
|
20230718,134600,23293079720,2160,2165,2165,2160,1560
|
|
20230718,134500,23289710020,2160,2165,2165,2160,2906
|
|
20230718,134400,23283430505,2165,2165,2170,2160,962
|
|
20230718,134300,23281349025,2170,2170,2170,2165,1446
|
|
20230718,134200,23278211705,2170,2160,2170,2160,32217
|
|
20230718,134100,23208476690,2160,2155,2165,2155,9275
|
|
20230718,134000,23188451730,2155,2160,2165,2155,3752
|
|
20230718,133900,23180358790,2165,2160,2165,2155,32378
|
|
20230718,133800,23110443065,2160,2165,2170,2160,9172
|
|
20230718,133700,23090588080,2170,2165,2170,2165,2373
|
|
20230718,133600,23085449715,2170,2170,2170,2165,109
|
|
20230718,133500,23085213455,2165,2170,2170,2165,384
|
|
20230718,133400,23084380535,2170,2165,2170,2160,7092
|
|
20230718,133300,23069026865,2165,2165,2165,2160,14565
|
|
20230718,133200,23037493645,2165,2165,2165,2160,6747
|
|
20230718,133100,23022900840,2165,2165,2170,2160,11483
|
|
20230718,133000,22998058750,2165,2170,2170,2165,18007
|
|
20230718,132900,22959056265,2170,2170,2170,2170,4061
|
|
20230718,132800,22950243895,2170,2175,2180,2170,39243
|
|
20230718,132700,22865009185,2175,2180,2180,2175,30400
|
|
20230718,132600,22798777625,2180,2180,2185,2180,12864
|
|
20230718,132500,22770732390,2185,2185,2185,2180,3989
|
|
20230718,132400,22762032925,2185,2185,2185,2185,632
|
|
20230718,132300,22760652005,2185,2180,2185,2180,2783
|
|
20230718,132200,22754583555,2185,2185,2185,2185,1785
|
|
20230718,132100,22750683330,2185,2185,2185,2180,21387
|
|
20230718,132000,22703976570,2185,2190,2190,2185,121
|
|
20230718,131900,22703711990,2185,2185,2190,2185,3315
|
|
20230718,131800,22696468660,2185,2190,2190,2185,1590
|
|
20230718,131700,22692988065,2190,2195,2195,2190,3641
|
|
20230718,131600,22685014060,2195,2190,2195,2190,5116
|
|
20230718,131500,22673789605,2190,2190,2195,2190,1264
|
|
20230718,131400,22671021430,2190,2190,2195,2190,223
|
|
20230718,131300,22670533055,2190,2190,2190,2185,5285
|
|
20230718,131200,22658960305,2190,2190,2190,2185,539
|
|
20230718,131100,22657780150,2190,2185,2190,2185,2736
|
|
20230718,131000,22651801725,2190,2190,2190,2185,1315
|
|
20230718,130900,22648924230,2185,2190,2195,2185,18580
|
|
20230718,130800,22608300365,2190,2190,2190,2185,25712
|
|
20230718,130700,22552111095,2190,2190,2195,2190,13848
|
|
20230718,130600,22521782500,2190,2195,2195,2190,4575
|
|
20230718,130500,22511759065,2195,2195,2195,2190,8851
|
|
20230718,130400,22492352730,2195,2195,2195,2190,1699
|
|
20230718,130300,22488623445,2195,2190,2195,2190,2122
|
|
20230718,130200,22483976255,2190,2195,2195,2190,1076
|
|
20230718,130100,22481619685,2195,2190,2195,2190,2873
|
|
20230718,130000,22475325200,2190,2190,2195,2190,331
|
|
20230718,125900,22474599810,2190,2200,2200,2190,6841
|
|
20230718,125800,22459606745,2200,2195,2200,2195,3837
|
|
20230718,125700,22451168845,2195,2195,2195,2195,3812
|
|
20230718,125600,22442801505,2200,2195,2200,2195,512
|
|
20230718,125500,22441677410,2195,2200,2200,2190,5057
|
|
20230718,125400,22430562820,2200,2195,2200,2195,4223
|
|
20230718,125300,22421292630,2195,2200,2200,2190,2790
|
|
20230718,125200,22415165055,2200,2195,2200,2195,1625
|
|
20230718,125100,22411598150,2195,2190,2195,2190,5320
|
|
20230718,125000,22399938980,2195,2190,2195,2190,3532
|
|
20230718,124900,22392202975,2195,2190,2195,2190,2025
|
|
20230718,124800,22387768205,2195,2195,2200,2195,3050
|
|
20230718,124700,22381073315,2195,2195,2195,2195,1152
|
|
20230718,124600,22378544675,2200,2195,2200,2190,9580
|
|
20230718,124500,22357529380,2195,2190,2200,2190,3720
|
|
20230718,124400,22349371485,2190,2195,2195,2190,1115
|
|
20230718,124300,22346924120,2195,2190,2195,2190,1902
|
|
20230718,124200,22342749950,2195,2195,2195,2195,8500
|
|
20230718,124100,22324092450,2195,2195,2195,2195,1742
|
|
20230718,124000,22320268760,2200,2195,2200,2195,339
|
|
20230718,123900,22319523310,2200,2200,2200,2200,18
|
|
20230718,123800,22319483710,2200,2190,2200,2190,435
|
|
20230718,123700,22318528965,2190,2195,2195,2190,2979
|
|
20230718,123600,22312001690,2195,2190,2195,2190,406
|
|
20230718,123500,22311112545,2195,2195,2195,2190,7446
|
|
20230718,123400,22294770700,2200,2200,2200,2195,2773
|
|
20230718,123300,22288674275,2200,2200,2200,2195,2601
|
|
20230718,123200,22282953325,2195,2200,2200,2195,655
|
|
20230718,123100,22281512330,2195,2195,2195,2195,701
|
|
20230718,123000,22279973635,2195,2195,2195,2195,1613
|
|
20230718,122900,22276433100,2195,2205,2205,2195,1194
|
|
20230718,122800,22273810570,2195,2200,2200,2195,5346
|
|
20230718,122700,22262057825,2205,2200,2205,2200,6521
|
|
20230718,122600,22247679070,2205,2205,2205,2200,10615
|
|
20230718,122500,22224308945,2205,2205,2205,2200,5973
|
|
20230718,122400,22211145980,2205,2200,2205,2200,1595
|
|
20230718,122300,22207629725,2200,2205,2205,2200,5851
|
|
20230718,122200,22194734325,2205,2200,2205,2200,13798
|
|
20230718,122100,22164378220,2195,2190,2195,2190,3498
|
|
20230718,122000,22156700360,2195,2195,2195,2195,1418
|
|
20230718,121900,22153587850,2195,2195,2195,2195,1732
|
|
20230718,121800,22149786110,2195,2195,2195,2190,1420
|
|
20230718,121700,22146669825,2195,2190,2195,2190,546
|
|
20230718,121600,22145471760,2190,2190,2190,2185,703
|
|
20230718,121500,22143932670,2190,2185,2195,2185,7950
|
|
20230718,121400,22126525070,2185,2190,2190,2185,5311
|
|
20230718,121300,22114907580,2190,2185,2190,2185,3873
|
|
20230718,121200,22106443560,2190,2190,2190,2185,1728
|
|
20230718,121100,22102659290,2185,2190,2190,2185,5687
|
|
20230718,121000,22090210400,2190,2190,2190,2185,12319
|
|
20230718,120900,22063234295,2195,2195,2195,2195,660
|
|
20230718,120800,22061785595,2200,2195,2200,2190,21535
|
|
20230718,120700,22014615930,2190,2200,2200,2190,15506
|
|
20230718,120600,21980585110,2200,2200,2200,2195,1665
|
|
20230718,120500,21976929360,2200,2200,2200,2195,5164
|
|
20230718,120400,21965578560,2195,2200,2200,2195,1968
|
|
20230718,120300,21961249460,2200,2200,2200,2200,1931
|
|
20230718,120200,21957001260,2200,2200,2200,2200,120
|
|
20230718,120100,21956737260,2195,2200,2200,2190,3998
|
|
20230718,120000,21947960150,2205,2210,2210,2195,8299
|
|
20230718,115900,21929695620,2210,2205,2210,2200,5914
|
|
20230718,115800,21916652240,2200,2200,2200,2195,3482
|
|
20230718,115700,21908991850,2195,2190,2200,2190,6111
|
|
20230718,115600,21895598195,2190,2195,2195,2190,3748
|
|
20230718,115500,21887373680,2195,2195,2200,2195,2403
|
|
20230718,115400,21882098095,2200,2195,2200,2195,3539
|
|
20230718,115300,21874315045,2195,2195,2195,2195,6615
|
|
20230718,115200,21859795120,2195,2200,2205,2195,1220
|
|
20230718,115100,21857110220,2200,2200,2205,2200,5569
|
|
20230718,115000,21844852130,2200,2205,2205,2200,270
|
|
20230718,114900,21844256830,2205,2205,2205,2205,2031
|
|
20230718,114800,21839778475,2205,2205,2210,2200,11253
|
|
20230718,114700,21815012005,2205,2205,2205,2205,8019
|
|
20230718,114600,21797330110,2205,2205,2205,2200,4354
|
|
20230718,114500,21787729640,2205,2200,2205,2195,14536
|
|
20230718,114400,21755713165,2195,2195,2200,2190,9130
|
|
20230718,114300,21735645290,2190,2190,2195,2190,2116
|
|
20230718,114200,21731001325,2195,2195,2200,2190,2894
|
|
20230718,114100,21724650545,2190,2185,2195,2185,8424
|
|
20230718,114000,21706213015,2190,2185,2190,2185,20517
|
|
20230718,113900,21661339525,2185,2190,2190,2185,16161
|
|
20230718,113800,21626003865,2190,2195,2195,2190,20439
|
|
20230718,113700,21581235575,2195,2195,2200,2195,13409
|
|
20230718,113600,21551802770,2195,2200,2200,2195,19088
|
|
20230718,113500,21509812395,2200,2200,2200,2200,3997
|
|
20230718,113400,21501018995,2205,2205,2205,2205,13425
|
|
20230718,113300,21471416870,2210,2210,2210,2205,3115
|
|
20230718,113200,21464544560,2210,2205,2210,2200,2921
|
|
20230718,113100,21458108110,2205,2210,2210,2205,5662
|
|
20230718,113000,21445613695,2210,2205,2210,2205,2500
|
|
20230718,112900,21440101145,2205,2205,2210,2205,5791
|
|
20230718,112800,21427331965,2205,2205,2210,2205,4815
|
|
20230718,112700,21416713260,2210,2210,2210,2205,1627
|
|
20230718,112600,21413122620,2210,2205,2210,2205,14960
|
|
20230718,112500,21380061230,2205,2210,2210,2205,1292
|
|
20230718,112400,21377207565,2210,2205,2210,2205,6261
|
|
20230718,112300,21363376780,2205,2200,2205,2200,12289
|
|
20230718,112200,21336279545,2205,2205,2205,2205,6691
|
|
20230718,112100,21321525890,2205,2200,2205,2195,21691
|
|
20230718,112000,21273805815,2200,2195,2200,2195,3058
|
|
20230718,111900,21267092880,2195,2195,2200,2195,1991
|
|
20230718,111800,21262722630,2195,2195,2200,2195,253
|
|
20230718,111700,21262166790,2200,2195,2200,2195,1231
|
|
20230718,111600,21259462900,2195,2195,2200,2195,1856
|
|
20230718,111500,21255387180,2195,2190,2200,2190,11309
|
|
20230718,111400,21230574515,2195,2195,2195,2190,2874
|
|
20230718,111300,21224278195,2190,2190,2190,2190,1230
|
|
20230718,111200,21221584495,2190,2190,2190,2190,2677
|
|
20230718,111100,21215721865,2195,2190,2195,2190,10778
|
|
20230718,111000,21192088035,2190,2190,2195,2190,5450
|
|
20230718,110900,21180134985,2190,2195,2195,2185,19365
|
|
20230718,110800,21137724945,2195,2190,2195,2190,1243
|
|
20230718,110700,21135002770,2190,2190,2195,2190,7664
|
|
20230718,110600,21118218600,2195,2200,2200,2190,4428
|
|
20230718,110500,21108499845,2195,2195,2195,2190,7974
|
|
20230718,110400,21091018100,2195,2195,2195,2195,763
|
|
20230718,110300,21089343315,2195,2195,2195,2190,2418
|
|
20230718,110200,21084036510,2195,2195,2200,2195,6822
|
|
20230718,110100,21069061995,2195,2200,2200,2195,2688
|
|
20230718,110000,21063156030,2200,2190,2200,2190,8935
|
|
20230718,105900,21043542880,2190,2200,2200,2190,11664
|
|
20230718,105800,21017940405,2195,2200,2200,2195,3670
|
|
20230718,105700,21009884450,2195,2200,2200,2195,2439
|
|
20230718,105600,21004519320,2200,2195,2200,2195,4655
|
|
20230718,105500,20994301460,2200,2200,2200,2195,1307
|
|
20230718,105400,20991432075,2195,2200,2200,2195,1529
|
|
20230718,105300,20988075495,2200,2200,2200,2195,6198
|
|
20230718,105200,20974470515,2200,2195,2200,2195,6350
|
|
20230718,105100,20960521205,2195,2195,2200,2195,8237
|
|
20230718,105000,20942436220,2195,2200,2200,2195,2458
|
|
20230718,104900,20937032855,2200,2200,2205,2200,25003
|
|
20230718,104800,20882025935,2200,2200,2205,2200,1441
|
|
20230718,104700,20878855500,2200,2205,2205,2200,1462
|
|
20230718,104600,20875639095,2205,2200,2205,2200,5563
|
|
20230718,104500,20863378685,2200,2195,2200,2195,12819
|
|
20230718,104400,20835192755,2195,2200,2200,2195,3381
|
|
20230718,104300,20827770400,2200,2195,2200,2195,8989
|
|
20230718,104200,20808038225,2200,2200,2200,2195,4568
|
|
20230718,104100,20798010235,2200,2200,2205,2195,15215
|
|
20230718,104000,20764561070,2200,2205,2205,2200,12154
|
|
20230718,103900,20737819925,2205,2205,2205,2200,3982
|
|
20230718,103800,20729046750,2200,2200,2205,2200,17809
|
|
20230718,103700,20689797575,2205,2200,2205,2195,33959
|
|
20230718,103600,20615073800,2205,2200,2205,2200,4106
|
|
20230718,103500,20606020690,2205,2195,2205,2195,4047
|
|
20230718,103400,20597115245,2200,2200,2200,2195,15189
|
|
20230718,103300,20563717490,2195,2190,2200,2185,36295
|
|
20230718,103200,20484239840,2190,2190,2200,2190,22179
|
|
20230718,103100,20435584465,2195,2190,2195,2190,4617
|
|
20230718,103000,20425471490,2190,2195,2195,2190,5602
|
|
20230718,102900,20413201130,2190,2190,2195,2190,4662
|
|
20230718,102800,20402991065,2195,2195,2195,2190,12704
|
|
20230718,102700,20375165535,2195,2195,2195,2190,16161
|
|
20230718,102600,20339771965,2190,2195,2195,2190,13666
|
|
20230718,102500,20309836360,2195,2200,2200,2190,3245
|
|
20230718,102400,20302727210,2190,2195,2205,2190,31425
|
|
20230718,102300,20233817880,2200,2205,2210,2200,32649
|
|
20230718,102200,20161964180,2210,2205,2210,2200,10722
|
|
20230718,102100,20138324465,2205,2200,2205,2195,77474
|
|
20230718,102000,19967888910,2190,2190,2200,2190,17896
|
|
20230718,101900,19928608850,2195,2195,2195,2190,1687
|
|
20230718,101800,19924910895,2195,2200,2200,2190,8393
|
|
20230718,101700,19906492935,2200,2200,2200,2195,1763
|
|
20230718,101600,19902622815,2195,2195,2200,2195,5683
|
|
20230718,101500,19890137420,2200,2190,2200,2190,40805
|
|
20230718,101400,19800665400,2190,2195,2195,2190,13788
|
|
20230718,101300,19770467955,2195,2195,2195,2190,17785
|
|
20230718,101200,19731511990,2190,2190,2195,2190,24430
|
|
20230718,101100,19678009030,2190,2195,2195,2185,13300
|
|
20230718,101000,19648881195,2185,2195,2200,2185,41288
|
|
20230718,100900,19558407290,2195,2200,2205,2195,64333
|
|
20230718,100800,19417086675,2200,2205,2210,2200,9050
|
|
20230718,100700,19397152870,2205,2200,2205,2200,12611
|
|
20230718,100600,19369359665,2200,2195,2205,2195,14152
|
|
20230718,100500,19338232435,2200,2200,2205,2195,28497
|
|
20230718,100400,19275584775,2200,2205,2210,2200,47695
|
|
20230718,100300,19170525495,2205,2210,2215,2205,15504
|
|
20230718,100200,19136275780,2210,2215,2215,2210,13095
|
|
20230718,100100,19107334130,2210,2215,2215,2210,11917
|
|
20230718,100000,19080992615,2220,2220,2220,2210,16224
|
|
20230718,095900,19045051460,2220,2215,2220,2215,31801
|
|
20230718,095800,18974610640,2220,2215,2220,2215,12792
|
|
20230718,095700,18946252260,2220,2220,2225,2215,24614
|
|
20230718,095600,18891661930,2220,2220,2225,2215,17352
|
|
20230718,095500,18853161810,2220,2220,2225,2215,11624
|
|
20230718,095400,18827357370,2220,2220,2220,2215,13858
|
|
20230718,095300,18796609180,2220,2220,2220,2215,30367
|
|
20230718,095200,18729209430,2220,2220,2230,2215,47525
|
|
20230718,095100,18623525545,2225,2220,2225,2215,26670
|
|
20230718,095000,18564304120,2215,2210,2220,2210,25049
|
|
20230718,094900,18508811820,2215,2210,2215,2210,8844
|
|
20230718,094800,18489242980,2215,2215,2220,2210,8403
|
|
20230718,094700,18470648405,2210,2220,2220,2210,54426
|
|
20230718,094600,18350106510,2220,2215,2225,2215,56554
|
|
20230718,094500,18224730015,2215,2220,2225,2215,14205
|
|
20230718,094400,18193210600,2220,2225,2225,2215,41091
|
|
20230718,094300,18101981345,2225,2210,2225,2210,45257
|
|
20230718,094200,18001637965,2210,2215,2215,2210,12909
|
|
20230718,094100,17973106000,2215,2210,2215,2205,22554
|
|
20230718,094000,17923288890,2205,2215,2215,2205,24014
|
|
20230718,093900,17870239170,2215,2205,2215,2200,41106
|
|
20230718,093800,17779462240,2205,2210,2210,2195,67678
|
|
20230718,093700,17630467470,2210,2205,2210,2200,19756
|
|
20230718,093600,17586955570,2200,2210,2210,2195,108524
|
|
20230718,093500,17348010380,2210,2215,2215,2205,45913
|
|
20230718,093400,17246550190,2210,2220,2225,2210,48591
|
|
20230718,093300,17138841200,2220,2220,2225,2210,26860
|
|
20230718,093200,17079181830,2210,2215,2220,2210,31609
|
|
20230718,093100,17009239445,2220,2215,2220,2210,32491
|
|
20230718,093000,16937276810,2215,2220,2225,2210,69063
|
|
20230718,092900,16784334410,2220,2215,2225,2215,87260
|
|
20230718,092800,16590875100,2215,2225,2230,2210,136178
|
|
20230718,092700,16289030990,2225,2230,2235,2220,74351
|
|
20230718,092600,16123655335,2235,2240,2240,2230,42941
|
|
20230718,092500,16027663810,2240,2235,2245,2235,23687
|
|
20230718,092400,15974617410,2245,2235,2245,2230,52354
|
|
20230718,092300,15857470930,2230,2225,2235,2220,54791
|
|
20230718,092200,15735407510,2225,2230,2230,2220,73607
|
|
20230718,092100,15571558915,2225,2240,2245,2220,140062
|
|
20230718,092000,15259058720,2245,2255,2255,2240,61949
|
|
20230718,091900,15120048475,2255,2245,2255,2245,89162
|
|
20230718,091800,14919420440,2250,2240,2250,2235,70256
|
|
20230718,091700,14761752035,2240,2250,2250,2240,60467
|
|
20230718,091600,14626142130,2245,2245,2250,2240,91405
|
|
20230718,091500,14421017785,2245,2225,2245,2225,112944
|
|
20230718,091400,14168079525,2230,2245,2245,2215,394506
|
|
20230718,091300,13289702795,2250,2255,2265,2245,196720
|
|
20230718,091200,12846581345,2255,2280,2285,2250,260315
|
|
20230718,091100,12257705605,2280,2290,2300,2280,144675
|
|
20230718,091000,11926178420,2295,2270,2300,2270,238350
|
|
20230718,090900,11382113815,2275,2260,2280,2260,193132
|
|
20230718,090800,10944157110,2260,2280,2280,2260,209585
|
|
20230718,090700,10469019275,2275,2295,2295,2275,165081
|
|
20230718,090600,10091896320,2295,2300,2305,2285,126589
|
|
20230718,090500,9801210350,2305,2285,2310,2265,537254
|
|
20230718,090400,8571124850,2285,2300,2305,2275,466285
|
|
20230718,090300,7504178780,2305,2325,2340,2300,463919
|
|
20230718,090200,6426004830,2340,2310,2345,2290,887165
|
|
20230718,090100,4372822005,2300,2300,2320,2265,741368
|
|
20230718,090000,2669667005,2300,2250,2305,2250,1174462
|