673 lines
36 KiB
CSV
673 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,201000,4260198790,13020,13020,13020,13020,5593
|
|
20230718,200900,4260198790,13020,13020,13020,13020,0
|
|
20230718,200800,4260198790,13020,13020,13020,13020,0
|
|
20230718,200700,4260198790,13020,13020,13020,13020,0
|
|
20230718,200600,4260198790,13020,13020,13020,13020,0
|
|
20230718,200500,4260198790,13020,13020,13020,13020,0
|
|
20230718,200400,4260198790,13020,13020,13020,13020,0
|
|
20230718,200300,4260198790,13020,13020,13020,13020,0
|
|
20230718,200200,4260198790,13020,13020,13020,13020,0
|
|
20230718,200100,4260198790,13020,13020,13020,13020,0
|
|
20230718,200000,4260198790,13020,13020,13020,13020,0
|
|
20230718,195900,4260198790,13020,13020,13020,13020,0
|
|
20230718,195800,4260198790,13020,13020,13020,13020,0
|
|
20230718,195700,4260198790,13020,13020,13020,13020,0
|
|
20230718,195600,4260198790,13020,13020,13020,13020,0
|
|
20230718,195500,4260198790,13020,13020,13020,13020,0
|
|
20230718,195400,4260198790,13020,13020,13020,13020,0
|
|
20230718,195300,4260198790,13020,13020,13020,13020,0
|
|
20230718,195200,4260198790,13020,13020,13020,13020,0
|
|
20230718,195100,4260198790,13020,13020,13020,13020,0
|
|
20230718,195000,4260198790,13020,13020,13020,13020,0
|
|
20230718,194900,4260198790,13020,13020,13020,13020,0
|
|
20230718,194800,4260198790,13020,13020,13020,13020,0
|
|
20230718,194700,4260198790,13020,13020,13020,13020,0
|
|
20230718,194600,4260198790,13020,13020,13020,13020,0
|
|
20230718,194500,4260198790,13020,13020,13020,13020,0
|
|
20230718,194400,4260198790,13020,13020,13020,13020,0
|
|
20230718,194300,4260198790,13020,13020,13020,13020,0
|
|
20230718,194200,4260198790,13020,13020,13020,13020,0
|
|
20230718,194100,4260198790,13020,13020,13020,13020,0
|
|
20230718,194000,4260198790,13020,13020,13020,13020,5593
|
|
20230718,193900,4260198790,13020,13020,13020,13020,0
|
|
20230718,193800,4260198790,13020,13020,13020,13020,0
|
|
20230718,193700,4260198790,13020,13020,13020,13020,0
|
|
20230718,193600,4260198790,13020,13020,13020,13020,0
|
|
20230718,193500,4260198790,13020,13020,13020,13020,0
|
|
20230718,193400,4260198790,13020,13020,13020,13020,0
|
|
20230718,193300,4260198790,13020,13020,13020,13020,0
|
|
20230718,193200,4260198790,13020,13020,13020,13020,0
|
|
20230718,193100,4260198790,13020,13020,13020,13020,0
|
|
20230718,193000,4260198790,13020,13020,13020,13020,0
|
|
20230718,192900,4260198790,13020,13020,13020,13020,0
|
|
20230718,192800,4260198790,13020,13020,13020,13020,0
|
|
20230718,192700,4260198790,13020,13020,13020,13020,0
|
|
20230718,192600,4260198790,13020,13020,13020,13020,0
|
|
20230718,192500,4260198790,13020,13020,13020,13020,0
|
|
20230718,192400,4260198790,13020,13020,13020,13020,0
|
|
20230718,192300,4260198790,13020,13020,13020,13020,0
|
|
20230718,192200,4260198790,13020,13020,13020,13020,0
|
|
20230718,192100,4260198790,13020,13020,13020,13020,0
|
|
20230718,192000,4260198790,13020,13020,13020,13020,0
|
|
20230718,191900,4260198790,13020,13020,13020,13020,0
|
|
20230718,191800,4260198790,13020,13020,13020,13020,0
|
|
20230718,191700,4260198790,13020,13020,13020,13020,0
|
|
20230718,191600,4260198790,13020,13020,13020,13020,0
|
|
20230718,191500,4260198790,13020,13020,13020,13020,0
|
|
20230718,191400,4260198790,13020,13020,13020,13020,0
|
|
20230718,191300,4260198790,13020,13020,13020,13020,0
|
|
20230718,191200,4260198790,13020,13020,13020,13020,0
|
|
20230718,191100,4260198790,13020,13020,13020,13020,0
|
|
20230718,191000,4260198790,13020,13020,13020,13020,5593
|
|
20230718,190900,4260198790,13020,13020,13020,13020,0
|
|
20230718,190800,4260198790,13020,13020,13020,13020,0
|
|
20230718,190700,4260198790,13020,13020,13020,13020,0
|
|
20230718,190600,4260198790,13020,13020,13020,13020,0
|
|
20230718,190500,4260198790,13020,13020,13020,13020,0
|
|
20230718,190400,4260198790,13020,13020,13020,13020,0
|
|
20230718,190300,4260198790,13020,13020,13020,13020,0
|
|
20230718,190200,4260198790,13020,13020,13020,13020,0
|
|
20230718,190100,4260198790,13020,13020,13020,13020,0
|
|
20230718,190000,4260198790,13020,13020,13020,13020,0
|
|
20230718,185900,4260198790,13020,13020,13020,13020,0
|
|
20230718,185800,4260198790,13020,13020,13020,13020,0
|
|
20230718,185700,4260198790,13020,13020,13020,13020,0
|
|
20230718,185600,4260198790,13020,13020,13020,13020,0
|
|
20230718,185500,4260198790,13020,13020,13020,13020,0
|
|
20230718,185400,4260198790,13020,13020,13020,13020,0
|
|
20230718,185300,4260198790,13020,13020,13020,13020,0
|
|
20230718,185200,4260198790,13020,13020,13020,13020,0
|
|
20230718,185100,4260198790,13020,13020,13020,13020,0
|
|
20230718,185000,4260198790,13020,13020,13020,13020,0
|
|
20230718,184900,4260198790,13020,13020,13020,13020,0
|
|
20230718,184800,4260198790,13020,13020,13020,13020,0
|
|
20230718,184700,4260198790,13020,13020,13020,13020,0
|
|
20230718,184600,4260198790,13020,13020,13020,13020,0
|
|
20230718,184500,4260198790,13020,13020,13020,13020,0
|
|
20230718,184400,4260198790,13020,13020,13020,13020,0
|
|
20230718,184300,4260198790,13020,13020,13020,13020,0
|
|
20230718,184200,4260198790,13020,13020,13020,13020,0
|
|
20230718,184100,4260198790,13020,13020,13020,13020,0
|
|
20230718,184000,4260198790,13020,13020,13020,13020,5593
|
|
20230718,183900,4260198790,13020,13020,13020,13020,0
|
|
20230718,183800,4260198790,13020,13020,13020,13020,0
|
|
20230718,183700,4260198790,13020,13020,13020,13020,0
|
|
20230718,183600,4260198790,13020,13020,13020,13020,0
|
|
20230718,183500,4260198790,13020,13020,13020,13020,0
|
|
20230718,183400,4260198790,13020,13020,13020,13020,0
|
|
20230718,183300,4260198790,13020,13020,13020,13020,0
|
|
20230718,183200,4260198790,13020,13020,13020,13020,0
|
|
20230718,183100,4260198790,13020,13020,13020,13020,0
|
|
20230718,183000,4260198790,13020,13020,13020,13020,0
|
|
20230718,182900,4260198790,13020,13020,13020,13020,0
|
|
20230718,182800,4260198790,13020,13020,13020,13020,0
|
|
20230718,182700,4260198790,13020,13020,13020,13020,0
|
|
20230718,182600,4260198790,13020,13020,13020,13020,0
|
|
20230718,182500,4260198790,13020,13020,13020,13020,0
|
|
20230718,182400,4260198790,13020,13020,13020,13020,0
|
|
20230718,182300,4260198790,13020,13020,13020,13020,0
|
|
20230718,182200,4260198790,13020,13020,13020,13020,0
|
|
20230718,182100,4260198790,13020,13020,13020,13020,0
|
|
20230718,182000,4260198790,13020,13020,13020,13020,0
|
|
20230718,181900,4260198790,13020,13020,13020,13020,0
|
|
20230718,181800,4260198790,13020,13020,13020,13020,0
|
|
20230718,181700,4260198790,13020,13020,13020,13020,0
|
|
20230718,181600,4260198790,13020,13020,13020,13020,0
|
|
20230718,181500,4260198790,13020,13020,13020,13020,0
|
|
20230718,181400,4260198790,13020,13020,13020,13020,0
|
|
20230718,181300,4260198790,13020,13020,13020,13020,0
|
|
20230718,181200,4260198790,13020,13020,13020,13020,0
|
|
20230718,181100,4260198790,13020,13020,13020,13020,0
|
|
20230718,181000,4260198790,13020,13020,13020,13020,5593
|
|
20230718,180900,4260198790,13020,13020,13020,13020,0
|
|
20230718,180800,4260198790,13020,13020,13020,13020,0
|
|
20230718,180700,4260198790,13020,13020,13020,13020,0
|
|
20230718,180600,4260198790,13020,13020,13020,13020,0
|
|
20230718,180500,4260198790,13020,13020,13020,13020,0
|
|
20230718,180400,4260198790,13020,13020,13020,13020,0
|
|
20230718,180300,4260198790,13020,13020,13020,13020,0
|
|
20230718,180200,4260198790,13020,13020,13020,13020,0
|
|
20230718,180100,4260198790,13020,13020,13020,13020,0
|
|
20230718,180000,4260198790,13020,13020,13020,13020,0
|
|
20230718,175900,4260198790,13020,13020,13020,13020,0
|
|
20230718,175800,4260198790,13020,13020,13020,13020,0
|
|
20230718,175700,4260198790,13020,13020,13020,13020,0
|
|
20230718,175600,4260198790,13020,13020,13020,13020,0
|
|
20230718,175500,4260198790,13020,13020,13020,13020,0
|
|
20230718,175400,4260198790,13020,13020,13020,13020,0
|
|
20230718,175300,4260198790,13020,13020,13020,13020,0
|
|
20230718,175200,4260198790,13020,13020,13020,13020,0
|
|
20230718,175100,4260198790,13020,13020,13020,13020,0
|
|
20230718,175000,4260198790,13020,13020,13020,13020,0
|
|
20230718,174900,4260198790,13020,13020,13020,13020,0
|
|
20230718,174800,4260198790,13020,13020,13020,13020,0
|
|
20230718,174700,4260198790,13020,13020,13020,13020,0
|
|
20230718,174600,4260198790,13020,13020,13020,13020,0
|
|
20230718,174500,4260198790,13020,13020,13020,13020,0
|
|
20230718,174400,4260198790,13020,13020,13020,13020,0
|
|
20230718,174300,4260198790,13020,13020,13020,13020,0
|
|
20230718,174200,4260198790,13020,13020,13020,13020,0
|
|
20230718,174100,4260198790,13020,13020,13020,13020,0
|
|
20230718,174000,4260198790,13020,13020,13020,13020,5593
|
|
20230718,173900,4260198790,13020,13020,13020,13020,0
|
|
20230718,173800,4260198790,13020,13020,13020,13020,0
|
|
20230718,173700,4260198790,13020,13020,13020,13020,0
|
|
20230718,173600,4260198790,13020,13020,13020,13020,0
|
|
20230718,173500,4260198790,13020,13020,13020,13020,0
|
|
20230718,173400,4260198790,13020,13020,13020,13020,0
|
|
20230718,173300,4260198790,13020,13020,13020,13020,0
|
|
20230718,173200,4260198790,13020,13020,13020,13020,0
|
|
20230718,173100,4260198790,13020,13020,13020,13020,0
|
|
20230718,173000,4260198790,13020,13020,13020,13020,0
|
|
20230718,172900,4260198790,13020,13020,13020,13020,0
|
|
20230718,172800,4260198790,13020,13020,13020,13020,0
|
|
20230718,172700,4260198790,13020,13020,13020,13020,0
|
|
20230718,172600,4260198790,13020,13020,13020,13020,0
|
|
20230718,172500,4260198790,13020,13020,13020,13020,0
|
|
20230718,172400,4260198790,13020,13020,13020,13020,0
|
|
20230718,172300,4260198790,13020,13020,13020,13020,0
|
|
20230718,172200,4260198790,13020,13020,13020,13020,0
|
|
20230718,172100,4260198790,13020,13020,13020,13020,0
|
|
20230718,172000,4260198790,13020,13020,13020,13020,0
|
|
20230718,171900,4260198790,13020,13020,13020,13020,0
|
|
20230718,171800,4260198790,13020,13020,13020,13020,0
|
|
20230718,171700,4260198790,13020,13020,13020,13020,0
|
|
20230718,171600,4260198790,13020,13020,13020,13020,0
|
|
20230718,171500,4260198790,13020,13020,13020,13020,0
|
|
20230718,171400,4260198790,13020,13020,13020,13020,0
|
|
20230718,171300,4260198790,13020,13020,13020,13020,0
|
|
20230718,171200,4260198790,13020,13020,13020,13020,0
|
|
20230718,171100,4260198790,13020,13020,13020,13020,0
|
|
20230718,171000,4260198790,13020,13020,13020,13020,5593
|
|
20230718,170900,4260198790,13020,13020,13020,13020,0
|
|
20230718,170800,4260198790,13020,13020,13020,13020,0
|
|
20230718,170700,4260198790,13020,13020,13020,13020,0
|
|
20230718,170600,4260198790,13020,13020,13020,13020,0
|
|
20230718,170500,4260198790,13020,13020,13020,13020,0
|
|
20230718,170400,4260198790,13020,13020,13020,13020,0
|
|
20230718,170300,4260198790,13020,13020,13020,13020,0
|
|
20230718,170200,4260198790,13020,13020,13020,13020,0
|
|
20230718,170100,4260198790,13020,13020,13020,13020,0
|
|
20230718,170000,4260198790,13020,13020,13020,13020,0
|
|
20230718,165900,4260198790,13020,13020,13020,13020,0
|
|
20230718,165800,4260198790,13020,13020,13020,13020,0
|
|
20230718,165700,4260198790,13020,13020,13020,13020,0
|
|
20230718,165600,4260198790,13020,13020,13020,13020,0
|
|
20230718,165500,4260198790,13020,13020,13020,13020,0
|
|
20230718,165400,4260198790,13020,13020,13020,13020,0
|
|
20230718,165300,4260198790,13020,13020,13020,13020,0
|
|
20230718,165200,4260198790,13020,13020,13020,13020,0
|
|
20230718,165100,4260198790,13020,13020,13020,13020,0
|
|
20230718,165000,4260198790,13020,13020,13020,13020,0
|
|
20230718,164900,4260198790,13020,13020,13020,13020,0
|
|
20230718,164800,4260198790,13020,13020,13020,13020,0
|
|
20230718,164700,4260198790,13020,13020,13020,13020,0
|
|
20230718,164600,4260198790,13020,13020,13020,13020,0
|
|
20230718,164500,4260198790,13020,13020,13020,13020,0
|
|
20230718,164400,4260198790,13020,13020,13020,13020,0
|
|
20230718,164300,4260198790,13020,13020,13020,13020,0
|
|
20230718,164200,4260198790,13020,13020,13020,13020,0
|
|
20230718,164100,4260198790,13020,13020,13020,13020,0
|
|
20230718,164000,4260198790,13020,13020,13020,13020,5593
|
|
20230718,163900,4260198790,13020,13020,13020,13020,0
|
|
20230718,163800,4260198790,13020,13020,13020,13020,0
|
|
20230718,163700,4260198790,13020,13020,13020,13020,0
|
|
20230718,163600,4260198790,13020,13020,13020,13020,0
|
|
20230718,163500,4260198790,13020,13020,13020,13020,0
|
|
20230718,163400,4260198790,13020,13020,13020,13020,0
|
|
20230718,163300,4260198790,13020,13020,13020,13020,0
|
|
20230718,163200,4260198790,13020,13020,13020,13020,0
|
|
20230718,163100,4260198790,13020,13020,13020,13020,0
|
|
20230718,163000,4260198790,13020,13020,13020,13020,0
|
|
20230718,162900,4260198790,13020,13020,13020,13020,0
|
|
20230718,162800,4260198790,13020,13020,13020,13020,0
|
|
20230718,162700,4260198790,13020,13020,13020,13020,0
|
|
20230718,162600,4260198790,13020,13020,13020,13020,0
|
|
20230718,162500,4260198790,13020,13020,13020,13020,0
|
|
20230718,162400,4260198790,13020,13020,13020,13020,0
|
|
20230718,162300,4260198790,13020,13020,13020,13020,0
|
|
20230718,162200,4260198790,13020,13020,13020,13020,0
|
|
20230718,162100,4260198790,13020,13020,13020,13020,0
|
|
20230718,162000,4260198790,13020,13020,13020,13020,0
|
|
20230718,161900,4260198790,13020,13020,13020,13020,0
|
|
20230718,161800,4260198790,13020,13020,13020,13020,0
|
|
20230718,161700,4260198790,13020,13020,13020,13020,0
|
|
20230718,161600,4260198790,13020,13020,13020,13020,0
|
|
20230718,161500,4260198790,13020,13020,13020,13020,0
|
|
20230718,161400,4260198790,13020,13020,13020,13020,0
|
|
20230718,161300,4260198790,13020,13020,13020,13020,0
|
|
20230718,161200,4260198790,13020,13020,13020,13020,0
|
|
20230718,161100,4260198790,13020,13020,13020,13020,0
|
|
20230718,161000,4260198790,13020,13020,13020,13020,5593
|
|
20230718,160900,4260198790,13020,13020,13020,13020,0
|
|
20230718,160800,4260198790,13020,13020,13020,13020,0
|
|
20230718,160700,4260198790,13020,13020,13020,13020,0
|
|
20230718,160600,4260198790,13020,13020,13020,13020,0
|
|
20230718,160500,4260198790,13020,13020,13020,13020,0
|
|
20230718,160400,4260198790,13020,13020,13020,13020,0
|
|
20230718,160300,4260198790,13020,13020,13020,13020,0
|
|
20230718,160200,4260198790,13020,13020,13020,13020,0
|
|
20230718,160100,4260198790,13020,13020,13020,13020,0
|
|
20230718,160000,4260198790,13020,13020,13020,13020,0
|
|
20230718,155900,4260198790,13020,13020,13020,13020,0
|
|
20230718,155800,4260198790,13020,13020,13020,13020,0
|
|
20230718,155700,4260198790,13020,13020,13020,13020,0
|
|
20230718,155600,4260198790,13020,13020,13020,13020,0
|
|
20230718,155500,4260198790,13020,13020,13020,13020,0
|
|
20230718,155400,4260198790,13020,13020,13020,13020,0
|
|
20230718,155300,4260198790,13020,13020,13020,13020,0
|
|
20230718,155200,4260198790,13020,13020,13020,13020,0
|
|
20230718,155100,4260198790,13020,13020,13020,13020,0
|
|
20230718,155000,4260198790,13020,13020,13020,13020,0
|
|
20230718,154900,4260198790,13020,13020,13020,13020,0
|
|
20230718,154800,4260198790,13020,13020,13020,13020,0
|
|
20230718,154700,4260198790,13020,13020,13020,13020,0
|
|
20230718,154600,4260198790,13020,13020,13020,13020,0
|
|
20230718,154500,4260198790,13020,13020,13020,13020,0
|
|
20230718,154400,4260198790,13020,13020,13020,13020,0
|
|
20230718,154300,4260198790,13020,13020,13020,13020,0
|
|
20230718,154200,4260198790,13020,13020,13020,13020,0
|
|
20230718,154100,4260198790,13020,13020,13020,13020,0
|
|
20230718,154000,4260198790,13020,13020,13020,13020,5593
|
|
20230718,153900,4260198790,13020,13020,13020,13020,0
|
|
20230718,153800,4260198790,13020,13020,13020,13020,0
|
|
20230718,153700,4260198790,13020,13020,13020,13020,0
|
|
20230718,153600,4260198790,13020,13020,13020,13020,0
|
|
20230718,153500,4260198790,13020,13020,13020,13020,0
|
|
20230718,153400,4260198790,13020,13020,13020,13020,0
|
|
20230718,153300,4260198790,13020,13020,13020,13020,0
|
|
20230718,153200,4260198790,13020,13020,13020,13020,0
|
|
20230718,153100,4260198790,13020,13020,13020,13020,0
|
|
20230718,153000,4260198790,13020,13020,13020,13020,5593
|
|
20230718,152900,4187377930,13010,13010,13010,13010,0
|
|
20230718,152800,4187377930,13010,13010,13010,13010,0
|
|
20230718,152700,4187377930,13010,13010,13010,13010,0
|
|
20230718,152600,4187377930,13010,13010,13010,13010,0
|
|
20230718,152500,4187377930,13010,13010,13010,13010,0
|
|
20230718,152400,4187377930,13010,13010,13010,13010,0
|
|
20230718,152300,4187377930,13010,13010,13010,13010,0
|
|
20230718,152200,4187377930,13010,13010,13010,13010,0
|
|
20230718,152100,4187377930,13010,13010,13010,13010,0
|
|
20230718,152000,4187377930,13010,13010,13010,13010,0
|
|
20230718,151900,4187377930,13010,13020,13020,13010,464
|
|
20230718,151800,4181337570,13030,13020,13030,13010,1401
|
|
20230718,151700,4163099490,13030,13040,13040,13030,469
|
|
20230718,151600,4156987830,13040,13020,13040,13020,734
|
|
20230718,151500,4147429780,13030,13030,13040,13020,237
|
|
20230718,151400,4144339690,13030,13030,13040,13030,139
|
|
20230718,151300,4142527830,13030,13030,13030,13020,1654
|
|
20230718,151200,4120978210,13030,13020,13030,13020,70
|
|
20230718,151100,4120066670,13030,13010,13030,13010,3369
|
|
20230718,151000,4076215620,13010,13000,13010,12990,1516
|
|
20230718,150900,4056512210,12990,13000,13000,12980,3005
|
|
20230718,150800,4017488720,13010,13010,13010,13000,60
|
|
20230718,150700,4016708620,13010,12980,13010,12980,72
|
|
20230718,150600,4015772310,12980,13010,13010,12980,5490
|
|
20230718,150500,3944400060,13020,13010,13020,13010,324
|
|
20230718,150400,3940183690,13020,13020,13020,13010,707
|
|
20230718,150300,3930983830,13010,13020,13020,13010,504
|
|
20230718,150200,3924421760,13010,13020,13020,13010,115
|
|
20230718,150100,3922925370,13020,13010,13020,13010,223
|
|
20230718,150000,3920023860,13010,13020,13020,13010,59
|
|
20230718,145900,3919256230,13020,13020,13020,13010,116
|
|
20230718,145800,3917745960,13020,13010,13020,13010,328
|
|
20230718,145700,3913478660,13010,13020,13020,13010,21
|
|
20230718,145600,3913205250,13010,13010,13020,13010,549
|
|
20230718,145500,3906062750,13010,13010,13010,13000,128
|
|
20230718,145400,3904397660,13020,13000,13020,13000,570
|
|
20230718,145300,3896987600,13020,13010,13020,13000,1546
|
|
20230718,145200,3876879720,13020,13020,13030,13020,248
|
|
20230718,145100,3873650740,13030,13030,13030,13020,101
|
|
20230718,145000,3872335680,13030,13040,13040,13030,960
|
|
20230718,144900,3859818730,13040,13040,13040,13040,1
|
|
20230718,144800,3859805690,13030,13030,13030,13020,523
|
|
20230718,144700,3852993200,13020,13020,13020,13020,101
|
|
20230718,144600,3851678180,13030,13020,13030,13020,18
|
|
20230718,144500,3851443680,13030,13030,13030,13030,11
|
|
20230718,144400,3851300350,13040,13040,13040,13040,802
|
|
20230718,144300,3840842270,13040,13030,13040,13030,2
|
|
20230718,144200,3840816200,13040,13020,13040,13000,451
|
|
20230718,144100,3834948750,13030,13030,13030,13010,1055
|
|
20230718,144000,3821204400,13020,13030,13030,13020,911
|
|
20230718,143900,3809338360,13030,13020,13030,13010,1013
|
|
20230718,143800,3796158070,13030,13010,13030,13010,2854
|
|
20230718,143700,3758983620,13010,13000,13010,13000,4461
|
|
20230718,143600,3700953210,13010,12990,13010,12990,1947
|
|
20230718,143500,3675642200,13000,12990,13000,12990,18
|
|
20230718,143400,3675408270,12990,12990,12990,12990,1214
|
|
20230718,143300,3659638410,12990,12990,12990,12990,1
|
|
20230718,143200,3659625420,13000,12990,13000,12990,58
|
|
20230718,143100,3658871650,12990,12990,12990,12990,14
|
|
20230718,143000,3658689790,13000,12990,13000,12990,62
|
|
20230718,142900,3657884300,13000,12990,13000,12990,3
|
|
20230718,142800,3657845310,13000,13000,13000,13000,294
|
|
20230718,142700,3654023310,13000,13000,13000,13000,9
|
|
20230718,142600,3653906310,13010,13010,13010,13010,116
|
|
20230718,142500,3652397150,13010,13000,13010,13000,14
|
|
20230718,142400,3652215040,12990,13010,13010,12990,143
|
|
20230718,142300,3650356800,13010,13000,13010,13000,50
|
|
20230718,142200,3649706790,13000,13000,13000,13000,409
|
|
20230718,142100,3644389790,13000,13000,13000,13000,514
|
|
20230718,142000,3637707790,13000,12990,13000,12990,96
|
|
20230718,141900,3636460740,13000,13000,13000,13000,46
|
|
20230718,141800,3635862740,12990,12990,12990,12990,0
|
|
20230718,141700,3635862740,12990,12990,13000,12990,108
|
|
20230718,141600,3634459810,12990,12990,12990,12990,70
|
|
20230718,141500,3633550510,12990,12990,12990,12990,30
|
|
20230718,141400,3633160810,12990,13000,13000,12990,451
|
|
20230718,141300,3627301960,13000,13000,13000,13000,70
|
|
20230718,141200,3626391960,13000,12990,13000,12990,9
|
|
20230718,141100,3626275040,12990,12990,12990,12990,371
|
|
20230718,141000,3621455750,12990,12990,12990,12990,207
|
|
20230718,140900,3618766820,12980,12990,12990,12980,1740
|
|
20230718,140800,3596167220,12990,12990,12990,12990,308
|
|
20230718,140700,3592166300,12990,12990,12990,12990,728
|
|
20230718,140600,3582709580,12990,12990,12990,12990,0
|
|
20230718,140500,3582709580,12990,12990,12990,12990,100
|
|
20230718,140400,3581410580,12990,12990,12990,12990,20
|
|
20230718,140300,3581150780,13000,13000,13000,13000,1010
|
|
20230718,140200,3568020780,13000,13000,13000,13000,106
|
|
20230718,140100,3566642780,13000,13010,13010,13000,35
|
|
20230718,140000,3566187730,13000,13000,13000,13000,923
|
|
20230718,135900,3554188730,13000,13000,13000,13000,1
|
|
20230718,135800,3554175730,13010,13020,13020,13010,81
|
|
20230718,135700,3553121400,13020,13010,13020,13010,10
|
|
20230718,135600,3552991270,13020,13010,13020,12990,1026
|
|
20230718,135500,3539643220,12990,12990,12990,12990,10
|
|
20230718,135400,3539513320,12990,13010,13010,12990,641
|
|
20230718,135300,3531186600,13010,13010,13010,13010,0
|
|
20230718,135200,3531186600,13010,13010,13020,13010,436
|
|
20230718,135100,3525514230,13020,13010,13020,13010,202
|
|
20230718,135000,3522886190,13020,13010,13020,13010,391
|
|
20230718,134900,3517799260,13010,12980,13010,12980,317
|
|
20230718,134800,3513675450,12980,13000,13010,12980,704
|
|
20230718,134700,3504531450,13000,13000,13000,13000,0
|
|
20230718,134600,3504531450,13000,12980,13010,12980,953
|
|
20230718,134500,3492149600,13000,13000,13000,13000,0
|
|
20230718,134400,3492149600,13000,13000,13000,12990,1003
|
|
20230718,134300,3479110610,13000,13000,13000,13000,0
|
|
20230718,134200,3479110610,13000,12990,13000,12990,165
|
|
20230718,134100,3476966750,12990,12980,12990,12980,55
|
|
20230718,134000,3476252750,12980,12980,12980,12980,200
|
|
20230718,133900,3473656750,12980,12980,12980,12980,202
|
|
20230718,133800,3471034790,12960,12980,12980,12960,518
|
|
20230718,133700,3464320140,12970,12970,12980,12960,3048
|
|
20230718,133600,3424791420,12990,12990,12990,12970,2368
|
|
20230718,133500,3394060090,12990,12990,12990,12990,92
|
|
20230718,133400,3392865010,12990,12990,12990,12980,88
|
|
20230718,133300,3391722310,12990,12980,12990,12980,122
|
|
20230718,133200,3390138390,12990,12980,12990,12980,29
|
|
20230718,133100,3389761950,12980,12980,12980,12980,100
|
|
20230718,133000,3388463950,12980,12980,12980,12980,13
|
|
20230718,132900,3388295210,12980,12990,12990,12980,54
|
|
20230718,132800,3387593760,12980,12980,12980,12980,0
|
|
20230718,132700,3387593760,12980,12980,12980,12980,476
|
|
20230718,132600,3381415280,12980,12990,13000,12980,59
|
|
20230718,132500,3380648910,12990,12990,12990,12970,2278
|
|
20230718,132400,3351080460,13000,12990,13000,12990,6
|
|
20230718,132300,3351002510,13000,13000,13000,13000,23
|
|
20230718,132200,3350703510,13000,12990,13000,12990,176
|
|
20230718,132100,3348417230,13000,13000,13000,13000,10
|
|
20230718,132000,3348287230,13000,13000,13010,12990,1361
|
|
20230718,131900,3330595510,13010,13010,13010,13010,2
|
|
20230718,131800,3330569490,13000,13000,13010,12980,1264
|
|
20230718,131700,3314153560,13000,12990,13010,12980,488
|
|
20230718,131600,3307817460,12990,13010,13010,12990,813
|
|
20230718,131500,3297256200,13010,13010,13010,13010,72
|
|
20230718,131400,3296319480,13010,13000,13010,13000,644
|
|
20230718,131300,3287947400,13010,13000,13010,13000,238
|
|
20230718,131200,3284853280,13010,13000,13010,13000,187
|
|
20230718,131100,3282421990,13010,13000,13010,13000,244
|
|
20230718,131000,3279249870,13010,12990,13010,12990,224
|
|
20230718,130900,3276339850,13000,13000,13000,12990,84
|
|
20230718,130800,3275247920,13000,13000,13000,13000,668
|
|
20230718,130700,3266563920,13000,12990,13000,12980,522
|
|
20230718,130600,3259787910,12990,12990,12990,12990,134
|
|
20230718,130500,3258047250,12990,12990,12990,12990,52
|
|
20230718,130400,3257371770,12990,12980,12990,12980,243
|
|
20230718,130300,3254217520,12980,12990,12990,12980,402
|
|
20230718,130200,3248998430,13000,12980,13000,12980,313
|
|
20230718,130100,3244933630,12990,12980,12990,12980,36
|
|
20230718,130000,3244466240,12990,12990,12990,12990,16
|
|
20230718,125900,3244258400,12990,12990,12990,12990,250
|
|
20230718,125800,3241010900,12990,12980,12990,12980,210
|
|
20230718,125700,3238285000,12980,12980,12980,12980,520
|
|
20230718,125600,3231535400,12980,12980,12980,12980,556
|
|
20230718,125500,3224318520,12990,12990,12990,12990,14
|
|
20230718,125400,3224136660,12990,12980,12990,12980,882
|
|
20230718,125300,3212688250,12990,12980,12990,12970,1527
|
|
20230718,125200,3192869230,12980,12980,12990,12980,201
|
|
20230718,125100,3190260240,12980,12990,12990,12970,722
|
|
20230718,125000,3180882820,12990,12990,12990,12970,451
|
|
20230718,124900,3175026330,12990,12990,12990,12990,20
|
|
20230718,124800,3174766530,12960,12960,12960,12960,1
|
|
20230718,124700,3174753570,12960,12960,12960,12960,399
|
|
20230718,124600,3169582530,12960,12980,12980,12960,1789
|
|
20230718,124500,3146377090,12960,12960,12960,12960,1
|
|
20230718,124400,3146364130,12960,12970,12980,12960,2728
|
|
20230718,124300,3111008930,12960,12960,12960,12960,2
|
|
20230718,124200,3110983010,12960,12970,12970,12960,3862
|
|
20230718,124100,3060930990,12970,12970,12970,12970,625
|
|
20230718,124000,3052824740,12970,12980,12980,12970,249
|
|
20230718,123900,3049595100,12970,12990,12990,12970,776
|
|
20230718,123800,3039528220,12990,12990,12990,12990,45
|
|
20230718,123700,3038943670,12970,12980,12980,12970,1102
|
|
20230718,123600,3024649400,12980,12980,12990,12980,1009
|
|
20230718,123500,3011552570,12980,12990,12990,12980,2104
|
|
20230718,123400,2984240680,13000,12990,13010,12990,478
|
|
20230718,123300,2978029800,12990,13000,13000,12990,1271
|
|
20230718,123200,2961516800,13000,13020,13020,13000,3
|
|
20230718,123100,2961477770,13000,13000,13020,12990,605
|
|
20230718,123000,2953614120,13020,13000,13020,13000,879
|
|
20230718,122900,2942186920,13000,13000,13020,13000,821
|
|
20230718,122800,2931513900,13010,13010,13010,13010,305
|
|
20230718,122700,2927545850,13020,13020,13030,13010,308
|
|
20230718,122600,2923537880,13030,13040,13040,13010,102
|
|
20230718,122500,2922210810,13000,13020,13040,13000,2509
|
|
20230718,122400,2889549160,13040,13020,13040,13020,355
|
|
20230718,122300,2884926840,13040,13030,13040,13030,74
|
|
20230718,122200,2883962610,13040,13030,13040,13030,31
|
|
20230718,122100,2883558560,13030,13020,13040,13020,338
|
|
20230718,122000,2879154590,13030,13020,13030,13020,13
|
|
20230718,121900,2878985320,13030,13030,13030,13030,86
|
|
20230718,121800,2877864740,13030,13030,13030,13030,355
|
|
20230718,121700,2873239090,13030,13030,13030,13030,3
|
|
20230718,121600,2873200000,13030,13040,13040,13020,243
|
|
20230718,121500,2870036040,13020,13030,13030,13020,1234
|
|
20230718,121400,2853969260,13040,13030,13050,13030,479
|
|
20230718,121300,2847727610,13050,13040,13050,13030,132
|
|
20230718,121200,2846007520,13050,13060,13070,13050,103
|
|
20230718,121100,2844662340,13060,13050,13060,13050,201
|
|
20230718,121000,2842038280,13050,13040,13060,13040,1121
|
|
20230718,120900,2827401670,13040,13020,13040,13020,324
|
|
20230718,120800,2823180910,13030,13030,13030,13030,28
|
|
20230718,120700,2822816070,13030,13040,13040,13030,2486
|
|
20230718,120600,2790399440,13030,13030,13030,13030,810
|
|
20230718,120500,2779845140,13030,13030,13030,13020,66
|
|
20230718,120400,2778985800,13030,13030,13030,13020,26
|
|
20230718,120300,2778647120,13030,13000,13030,12990,266
|
|
20230718,120200,2775190480,13000,13000,13000,12990,584
|
|
20230718,120100,2767602040,13000,13010,13010,13000,1040
|
|
20230718,120000,2754079330,13000,13000,13000,13000,572
|
|
20230718,115900,2746643330,13000,13020,13020,13000,715
|
|
20230718,115800,2737341760,13030,13030,13030,13030,21
|
|
20230718,115700,2737068130,13010,13040,13040,13010,1259
|
|
20230718,115600,2720674490,13040,13030,13040,13020,1600
|
|
20230718,115500,2699823050,13010,13010,13010,13010,534
|
|
20230718,115400,2692875710,13010,13020,13030,13010,1276
|
|
20230718,115300,2676257720,13020,13000,13020,12990,1692
|
|
20230718,115200,2654255980,13000,13000,13000,13000,1492
|
|
20230718,115100,2634859980,13000,12980,13000,12960,2966
|
|
20230718,115000,2596361950,12980,12990,12990,12970,364
|
|
20230718,114900,2591639100,12990,12990,12990,12980,115
|
|
20230718,114800,2590146370,12970,12980,12990,12970,1794
|
|
20230718,114700,2566874370,12980,12980,12980,12970,1660
|
|
20230718,114600,2545337490,12980,12980,12980,12980,1758
|
|
20230718,114500,2522518650,12980,12990,13000,12980,886
|
|
20230718,114400,2511009850,12990,12990,12990,12990,35
|
|
20230718,114300,2510555200,13000,12990,13000,12990,937
|
|
20230718,114200,2498383550,12990,12990,13000,12990,460
|
|
20230718,114100,2492407970,12990,12990,13020,12990,2554
|
|
20230718,114000,2459223700,12990,13000,13000,12990,2822
|
|
20230718,113900,2422541700,13000,13010,13010,13000,708
|
|
20230718,113800,2413335680,13050,13030,13050,13010,315
|
|
20230718,113700,2409233930,13010,13020,13020,13010,1589
|
|
20230718,113600,2388560990,13020,13020,13020,13010,671
|
|
20230718,113500,2379825570,13020,13010,13020,13010,277
|
|
20230718,113400,2376220850,13010,13030,13050,13010,158
|
|
20230718,113300,2374162400,13050,13020,13050,13020,30
|
|
20230718,113200,2373771740,13010,13020,13050,13010,1544
|
|
20230718,113100,2353681940,13020,13030,13030,13020,747
|
|
20230718,113000,2343955810,13050,13050,13050,13050,203
|
|
20230718,112900,2341306660,13050,13020,13050,13020,24
|
|
20230718,112800,2340994120,13020,13020,13020,13010,559
|
|
20230718,112700,2333718840,13020,13030,13030,13020,352
|
|
20230718,112600,2329135480,13020,13030,13030,13020,1071
|
|
20230718,112500,2315189000,13030,13030,13030,13030,365
|
|
20230718,112400,2310433050,13030,13030,13030,13030,84
|
|
20230718,112300,2309338530,13030,13030,13030,13020,908
|
|
20230718,112200,2297515590,13030,13030,13030,13030,189
|
|
20230718,112100,2295052920,13030,13040,13040,13020,540
|
|
20230718,112000,2288017280,13040,13040,13040,13030,838
|
|
20230718,111900,2277097880,13040,13040,13040,13040,167
|
|
20230718,111800,2274920200,13040,13050,13060,13040,2517
|
|
20230718,111700,2242096240,13060,13050,13060,13050,32
|
|
20230718,111600,2241678560,13050,13050,13050,13050,28
|
|
20230718,111500,2241313160,13040,13080,13080,13040,3447
|
|
20230718,111400,2196338120,13110,13080,13110,13070,229
|
|
20230718,111300,2193340010,13070,13060,13070,13060,25
|
|
20230718,111200,2193013460,13060,13050,13060,13050,331
|
|
20230718,111100,2188692100,13060,13050,13060,13050,1978
|
|
20230718,111000,2162879020,13050,13040,13050,13040,452
|
|
20230718,110900,2156983650,13040,13050,13060,13040,860
|
|
20230718,110800,2145760900,13050,13090,13090,13050,7060
|
|
20230718,110700,2053491140,13110,13090,13120,13090,603
|
|
20230718,110600,2045597820,13120,13110,13130,13090,6703
|
|
20230718,110500,1957783000,13110,13110,13110,13110,605
|
|
20230718,110400,1949851450,13140,13120,13140,13110,1053
|
|
20230718,110300,1936037140,13140,13140,13140,13140,4
|
|
20230718,110200,1935984580,13110,13120,13140,13110,565
|
|
20230718,110100,1928572450,13140,13130,13140,13110,101
|
|
20230718,110000,1927247480,13150,13120,13150,13110,828
|
|
20230718,105900,1916378730,13130,13150,13150,13120,2761
|
|
20230718,105800,1880145910,13130,13130,13130,13130,979
|
|
20230718,105700,1867291640,13130,13130,13130,13130,100
|
|
20230718,105600,1865978640,13130,13140,13150,13130,135
|
|
20230718,105500,1864204770,13150,13130,13150,13130,174
|
|
20230718,105400,1861918410,13150,13140,13150,13130,929
|
|
20230718,105300,1849718800,13140,13150,13150,13140,11
|
|
20230718,105200,1849574250,13140,13150,13150,13140,540
|
|
20230718,105100,1842478130,13150,13150,13150,13150,362
|
|
20230718,105000,1837717830,13140,13150,13150,13140,83
|
|
20230718,104900,1836627190,13130,13130,13150,13130,1231
|
|
20230718,104800,1820464100,13150,13140,13150,13130,219
|
|
20230718,104700,1817587440,13140,13140,13150,13140,483
|
|
20230718,104600,1811240810,13140,13140,13140,13140,36
|
|
20230718,104500,1810767770,13140,13150,13150,13140,333
|
|
20230718,104400,1806389060,13150,13140,13150,13140,1542
|
|
20230718,104300,1786112360,13150,13150,13150,13150,10
|
|
20230718,104200,1785980860,13150,13130,13150,13130,1653
|
|
20230718,104100,1764252930,13150,13130,13150,13130,2
|
|
20230718,104000,1764226650,13130,13150,13150,13130,1713
|
|
20230718,103900,1741718550,13150,13140,13150,13130,1302
|
|
20230718,103800,1724617110,13130,13140,13140,13130,348
|
|
20230718,103700,1720046540,13140,13140,13140,13130,461
|
|
20230718,103600,1713989180,13140,13140,13140,13140,157
|
|
20230718,103500,1711926200,13130,13150,13150,13130,1243
|
|
20230718,103400,1695580770,13140,13130,13140,13120,750
|
|
20230718,103300,1685734900,13120,13130,13140,13120,368
|
|
20230718,103200,1680906680,13140,13130,13140,13120,628
|
|
20230718,103100,1672666430,13130,13120,13130,13120,270
|
|
20230718,103000,1669123830,13140,13140,13140,13120,115
|
|
20230718,102900,1667614310,13120,13150,13150,13120,1741
|
|
20230718,102800,1644765890,13120,13150,13150,13120,155
|
|
20230718,102700,1642729010,13150,13130,13150,13120,765
|
|
20230718,102600,1632684510,13130,13150,13150,13130,947
|
|
20230718,102500,1620250290,13130,13130,13150,13130,327
|
|
20230718,102400,1615956350,13140,13150,13150,13140,501
|
|
20230718,102300,1609373200,13150,13140,13150,13140,81
|
|
20230718,102200,1608308850,13140,13140,13150,13140,1161
|
|
20230718,102100,1593052370,13140,13150,13150,13140,212
|
|
20230718,102000,1590264580,13150,13150,13150,13150,309
|
|
20230718,101900,1586201230,13150,13150,13150,13150,155
|
|
20230718,101800,1584162980,13160,13160,13160,13140,6013
|
|
20230718,101700,1505031930,13160,13140,13160,13140,1059
|
|
20230718,101600,1491110830,13150,13140,13150,13140,217
|
|
20230718,101500,1488259240,13150,13160,13160,13150,211
|
|
20230718,101400,1485484480,13160,13150,13160,13140,1575
|
|
20230718,101300,1464775390,13150,13130,13150,13130,48
|
|
20230718,101200,1464144730,13150,13140,13150,13130,346
|
|
20230718,101100,1459598270,13140,13140,13140,13140,201
|
|
20230718,101000,1456957130,13140,13140,13140,13120,602
|
|
20230718,100900,1449053690,13140,13120,13140,13120,1077
|
|
20230718,100800,1434919980,13120,13130,13130,13120,788
|
|
20230718,100700,1424581050,13130,13130,13130,13120,763
|
|
20230718,100600,1414562890,13140,13130,13140,13120,1856
|
|
20230718,100500,1390200110,13130,13130,13130,13120,611
|
|
20230718,100400,1382178680,13130,13140,13140,13120,2836
|
|
20230718,100300,1344940300,13130,13120,13140,13120,974
|
|
20230718,100200,1332155540,13140,13130,13140,13110,3562
|
|
20230718,100100,1285413450,13130,13120,13130,13120,336
|
|
20230718,100000,1281002570,13120,13130,13140,13120,1532
|
|
20230718,095900,1260888320,13130,13130,13140,13120,1361
|
|
20230718,095800,1243022340,13140,13130,13150,13120,933
|
|
20230718,095700,1230763740,13140,13130,13150,13130,381
|
|
20230718,095600,1225760700,13130,13170,13170,13130,621
|
|
20230718,095500,1217588430,13130,13160,13170,13130,4165
|
|
20230718,095400,1162829680,13170,13180,13180,13170,369
|
|
20230718,095300,1157966440,13180,13180,13180,13150,407
|
|
20230718,095200,1152602300,13180,13180,13180,13180,0
|
|
20230718,095100,1152602300,13180,13180,13180,13180,15
|
|
20230718,095000,1152404600,13180,13150,13180,13140,258
|
|
20230718,094900,1149013800,13140,13170,13170,13140,456
|
|
20230718,094800,1143020460,13140,13170,13180,13140,3085
|
|
20230718,094700,1102430320,13200,13200,13200,13180,248
|
|
20230718,094600,1099159620,13190,13180,13200,13170,957
|
|
20230718,094500,1086538680,13180,13190,13200,13170,1322
|
|
20230718,094400,1069114110,13190,13190,13190,13180,1559
|
|
20230718,094300,1048552840,13220,13230,13230,13190,289
|
|
20230718,094200,1044736640,13230,13210,13240,13210,286
|
|
20230718,094100,1040958150,13240,13200,13240,13200,2218
|
|
20230718,094000,1011632210,13200,13190,13200,13180,804
|
|
20230718,093900,1001025440,13190,13200,13200,13190,1040
|
|
20230718,093800,987299220,13220,13190,13220,13190,858
|
|
20230718,093700,975982170,13190,13190,13190,13180,2694
|
|
20230718,093600,940464170,13190,13190,13190,13170,1447
|
|
20230718,093500,921393210,13190,13200,13200,13180,5678
|
|
20230718,093400,846488380,13200,13220,13230,13200,3032
|
|
20230718,093300,806418540,13230,13230,13240,13230,1231
|
|
20230718,093200,790129140,13230,13220,13240,13220,136
|
|
20230718,093100,788330770,13240,13240,13240,13220,474
|
|
20230718,093000,782062980,13240,13230,13240,13220,446
|
|
20230718,092900,776159840,13230,13230,13240,13230,1512
|
|
20230718,092800,756155780,13240,13240,13250,13240,395
|
|
20230718,092700,750925970,13240,13240,13240,13240,3212
|
|
20230718,092600,708399090,13240,13260,13260,13240,687
|
|
20230718,092500,699303190,13240,13260,13260,13240,783
|
|
20230718,092400,688928780,13260,13260,13260,13250,1739
|
|
20230718,092300,665879650,13260,13260,13270,13260,52
|
|
20230718,092200,665189790,13260,13290,13290,13260,58
|
|
20230718,092100,664419490,13290,13290,13290,13280,98
|
|
20230718,092000,663117090,13290,13300,13320,13260,1930
|
|
20230718,091900,637517100,13300,13300,13300,13260,1334
|
|
20230718,091800,619788970,13300,13330,13330,13300,2001
|
|
20230718,091700,593133580,13340,13340,13350,13340,1752
|
|
20230718,091600,569761890,13340,13330,13340,13330,1310
|
|
20230718,091500,552290420,13330,13310,13350,13310,3617
|
|
20230718,091400,504056020,13330,13320,13340,13320,2854
|
|
20230718,091300,466021960,13320,13320,13330,13310,596
|
|
20230718,091200,458087650,13330,13310,13340,13300,2756
|
|
20230718,091100,421386950,13300,13310,13320,13300,117
|
|
20230718,091000,419829190,13320,13240,13320,13220,5558
|
|
20230718,090900,346056950,13250,13260,13260,13230,265
|
|
20230718,090800,342548820,13270,13280,13290,13250,546
|
|
20230718,090700,335307400,13290,13300,13300,13270,2602
|
|
20230718,090600,300762530,13300,13320,13320,13280,1697
|
|
20230718,090500,278187560,13320,13240,13320,13230,9349
|
|
20230718,090400,154123930,13230,13230,13240,13190,2666
|
|
20230718,090300,118855220,13230,13230,13240,13200,2030
|
|
20230718,090200,92006980,13220,13180,13230,13180,1468
|
|
20230718,090100,72611360,13180,13190,13190,13180,1712
|
|
20230718,090000,50031690,13220,13210,13220,13190,3651
|