669 lines
34 KiB
CSV
669 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,200600,12165238560,7550,7550,7550,7550,10992
|
|
20230818,200500,12165238560,7550,7550,7550,7550,0
|
|
20230818,200400,12165238560,7550,7550,7550,7550,0
|
|
20230818,200300,12165238560,7550,7550,7550,7550,0
|
|
20230818,200200,12165238560,7550,7550,7550,7550,0
|
|
20230818,200100,12165238560,7550,7550,7550,7550,0
|
|
20230818,200000,12165238560,7550,7550,7550,7550,0
|
|
20230818,195900,12165238560,7550,7550,7550,7550,0
|
|
20230818,195800,12165238560,7550,7550,7550,7550,0
|
|
20230818,195700,12165238560,7550,7550,7550,7550,0
|
|
20230818,195600,12165238560,7550,7550,7550,7550,0
|
|
20230818,195500,12165238560,7550,7550,7550,7550,0
|
|
20230818,195400,12165238560,7550,7550,7550,7550,0
|
|
20230818,195300,12165238560,7550,7550,7550,7550,0
|
|
20230818,195200,12165238560,7550,7550,7550,7550,0
|
|
20230818,195100,12165238560,7550,7550,7550,7550,0
|
|
20230818,195000,12165238560,7550,7550,7550,7550,0
|
|
20230818,194900,12165238560,7550,7550,7550,7550,0
|
|
20230818,194800,12165238560,7550,7550,7550,7550,0
|
|
20230818,194700,12165238560,7550,7550,7550,7550,0
|
|
20230818,194600,12165238560,7550,7550,7550,7550,0
|
|
20230818,194500,12165238560,7550,7550,7550,7550,0
|
|
20230818,194400,12165238560,7550,7550,7550,7550,0
|
|
20230818,194300,12165238560,7550,7550,7550,7550,0
|
|
20230818,194200,12165238560,7550,7550,7550,7550,0
|
|
20230818,194100,12165238560,7550,7550,7550,7550,0
|
|
20230818,194000,12165238560,7550,7550,7550,7550,0
|
|
20230818,193900,12165238560,7550,7550,7550,7550,0
|
|
20230818,193800,12165238560,7550,7550,7550,7550,0
|
|
20230818,193700,12165238560,7550,7550,7550,7550,0
|
|
20230818,193600,12165238560,7550,7550,7550,7550,10992
|
|
20230818,193500,12165238560,7550,7550,7550,7550,0
|
|
20230818,193400,12165238560,7550,7550,7550,7550,0
|
|
20230818,193300,12165238560,7550,7550,7550,7550,0
|
|
20230818,193200,12165238560,7550,7550,7550,7550,0
|
|
20230818,193100,12165238560,7550,7550,7550,7550,0
|
|
20230818,193000,12165238560,7550,7550,7550,7550,0
|
|
20230818,192900,12165238560,7550,7550,7550,7550,0
|
|
20230818,192800,12165238560,7550,7550,7550,7550,0
|
|
20230818,192700,12165238560,7550,7550,7550,7550,0
|
|
20230818,192600,12165238560,7550,7550,7550,7550,0
|
|
20230818,192500,12165238560,7550,7550,7550,7550,0
|
|
20230818,192400,12165238560,7550,7550,7550,7550,0
|
|
20230818,192300,12165238560,7550,7550,7550,7550,0
|
|
20230818,192200,12165238560,7550,7550,7550,7550,0
|
|
20230818,192100,12165238560,7550,7550,7550,7550,0
|
|
20230818,192000,12165238560,7550,7550,7550,7550,0
|
|
20230818,191900,12165238560,7550,7550,7550,7550,0
|
|
20230818,191800,12165238560,7550,7550,7550,7550,0
|
|
20230818,191700,12165238560,7550,7550,7550,7550,0
|
|
20230818,191600,12165238560,7550,7550,7550,7550,0
|
|
20230818,191500,12165238560,7550,7550,7550,7550,0
|
|
20230818,191400,12165238560,7550,7550,7550,7550,0
|
|
20230818,191300,12165238560,7550,7550,7550,7550,0
|
|
20230818,191200,12165238560,7550,7550,7550,7550,0
|
|
20230818,191100,12165238560,7550,7550,7550,7550,0
|
|
20230818,191000,12165238560,7550,7550,7550,7550,0
|
|
20230818,190900,12165238560,7550,7550,7550,7550,0
|
|
20230818,190800,12165238560,7550,7550,7550,7550,0
|
|
20230818,190700,12165238560,7550,7550,7550,7550,0
|
|
20230818,190600,12165238560,7550,7550,7550,7550,10992
|
|
20230818,190500,12165238560,7550,7550,7550,7550,0
|
|
20230818,190400,12165238560,7550,7550,7550,7550,0
|
|
20230818,190300,12165238560,7550,7550,7550,7550,0
|
|
20230818,190200,12165238560,7550,7550,7550,7550,0
|
|
20230818,190100,12165238560,7550,7550,7550,7550,0
|
|
20230818,190000,12165238560,7550,7550,7550,7550,0
|
|
20230818,185900,12165238560,7550,7550,7550,7550,0
|
|
20230818,185800,12165238560,7550,7550,7550,7550,0
|
|
20230818,185700,12165238560,7550,7550,7550,7550,0
|
|
20230818,185600,12165238560,7550,7550,7550,7550,0
|
|
20230818,185500,12165238560,7550,7550,7550,7550,0
|
|
20230818,185400,12165238560,7550,7550,7550,7550,0
|
|
20230818,185300,12165238560,7550,7550,7550,7550,0
|
|
20230818,185200,12165238560,7550,7550,7550,7550,0
|
|
20230818,185100,12165238560,7550,7550,7550,7550,0
|
|
20230818,185000,12165238560,7550,7550,7550,7550,0
|
|
20230818,184900,12165238560,7550,7550,7550,7550,0
|
|
20230818,184800,12165238560,7550,7550,7550,7550,0
|
|
20230818,184700,12165238560,7550,7550,7550,7550,0
|
|
20230818,184600,12165238560,7550,7550,7550,7550,0
|
|
20230818,184500,12165238560,7550,7550,7550,7550,0
|
|
20230818,184400,12165238560,7550,7550,7550,7550,0
|
|
20230818,184300,12165238560,7550,7550,7550,7550,0
|
|
20230818,184200,12165238560,7550,7550,7550,7550,0
|
|
20230818,184100,12165238560,7550,7550,7550,7550,0
|
|
20230818,184000,12165238560,7550,7550,7550,7550,0
|
|
20230818,183900,12165238560,7550,7550,7550,7550,0
|
|
20230818,183800,12165238560,7550,7550,7550,7550,0
|
|
20230818,183700,12165238560,7550,7550,7550,7550,0
|
|
20230818,183600,12165238560,7550,7550,7550,7550,10992
|
|
20230818,183500,12165238560,7550,7550,7550,7550,0
|
|
20230818,183400,12165238560,7550,7550,7550,7550,0
|
|
20230818,183300,12165238560,7550,7550,7550,7550,0
|
|
20230818,183200,12165238560,7550,7550,7550,7550,0
|
|
20230818,183100,12165238560,7550,7550,7550,7550,0
|
|
20230818,183000,12165238560,7550,7550,7550,7550,0
|
|
20230818,182900,12165238560,7550,7550,7550,7550,0
|
|
20230818,182800,12165238560,7550,7550,7550,7550,0
|
|
20230818,182700,12165238560,7550,7550,7550,7550,0
|
|
20230818,182600,12165238560,7550,7550,7550,7550,0
|
|
20230818,182500,12165238560,7550,7550,7550,7550,0
|
|
20230818,182400,12165238560,7550,7550,7550,7550,0
|
|
20230818,182300,12165238560,7550,7550,7550,7550,0
|
|
20230818,182200,12165238560,7550,7550,7550,7550,0
|
|
20230818,182100,12165238560,7550,7550,7550,7550,0
|
|
20230818,182000,12165238560,7550,7550,7550,7550,0
|
|
20230818,181900,12165238560,7550,7550,7550,7550,0
|
|
20230818,181800,12165238560,7550,7550,7550,7550,0
|
|
20230818,181700,12165238560,7550,7550,7550,7550,0
|
|
20230818,181600,12165238560,7550,7550,7550,7550,0
|
|
20230818,181500,12165238560,7550,7550,7550,7550,0
|
|
20230818,181400,12165238560,7550,7550,7550,7550,0
|
|
20230818,181300,12165238560,7550,7550,7550,7550,0
|
|
20230818,181200,12165238560,7550,7550,7550,7550,0
|
|
20230818,181100,12165238560,7550,7550,7550,7550,0
|
|
20230818,181000,12165238560,7550,7550,7550,7550,0
|
|
20230818,180900,12165238560,7550,7550,7550,7550,0
|
|
20230818,180800,12165238560,7550,7550,7550,7550,0
|
|
20230818,180700,12165238560,7550,7550,7550,7550,0
|
|
20230818,180600,12165238560,7550,7550,7550,7550,10992
|
|
20230818,180500,12165238560,7550,7550,7550,7550,0
|
|
20230818,180400,12165238560,7550,7550,7550,7550,0
|
|
20230818,180300,12165238560,7550,7550,7550,7550,0
|
|
20230818,180200,12165238560,7550,7550,7550,7550,0
|
|
20230818,180100,12165238560,7550,7550,7550,7550,0
|
|
20230818,180000,12165238560,7550,7550,7550,7550,0
|
|
20230818,175900,12165238560,7550,7550,7550,7550,0
|
|
20230818,175800,12165238560,7550,7550,7550,7550,0
|
|
20230818,175700,12165238560,7550,7550,7550,7550,0
|
|
20230818,175600,12165238560,7550,7550,7550,7550,0
|
|
20230818,175500,12165238560,7550,7550,7550,7550,0
|
|
20230818,175400,12165238560,7550,7550,7550,7550,0
|
|
20230818,175300,12165238560,7550,7550,7550,7550,0
|
|
20230818,175200,12165238560,7550,7550,7550,7550,0
|
|
20230818,175100,12165238560,7550,7550,7550,7550,0
|
|
20230818,175000,12165238560,7550,7550,7550,7550,0
|
|
20230818,174900,12165238560,7550,7550,7550,7550,0
|
|
20230818,174800,12165238560,7550,7550,7550,7550,0
|
|
20230818,174700,12165238560,7550,7550,7550,7550,0
|
|
20230818,174600,12165238560,7550,7550,7550,7550,0
|
|
20230818,174500,12165238560,7550,7550,7550,7550,0
|
|
20230818,174400,12165238560,7550,7550,7550,7550,0
|
|
20230818,174300,12165238560,7550,7550,7550,7550,0
|
|
20230818,174200,12165238560,7550,7550,7550,7550,0
|
|
20230818,174100,12165238560,7550,7550,7550,7550,0
|
|
20230818,174000,12165238560,7550,7550,7550,7550,0
|
|
20230818,173900,12165238560,7550,7550,7550,7550,0
|
|
20230818,173800,12165238560,7550,7550,7550,7550,0
|
|
20230818,173700,12165238560,7550,7550,7550,7550,0
|
|
20230818,173600,12165238560,7550,7550,7550,7550,10992
|
|
20230818,173500,12165238560,7550,7550,7550,7550,0
|
|
20230818,173400,12165238560,7550,7550,7550,7550,0
|
|
20230818,173300,12165238560,7550,7550,7550,7550,0
|
|
20230818,173200,12165238560,7550,7550,7550,7550,0
|
|
20230818,173100,12165238560,7550,7550,7550,7550,0
|
|
20230818,173000,12165238560,7550,7550,7550,7550,0
|
|
20230818,172900,12165238560,7550,7550,7550,7550,0
|
|
20230818,172800,12165238560,7550,7550,7550,7550,0
|
|
20230818,172700,12165238560,7550,7550,7550,7550,0
|
|
20230818,172600,12165238560,7550,7550,7550,7550,0
|
|
20230818,172500,12165238560,7550,7550,7550,7550,0
|
|
20230818,172400,12165238560,7550,7550,7550,7550,0
|
|
20230818,172300,12165238560,7550,7550,7550,7550,0
|
|
20230818,172200,12165238560,7550,7550,7550,7550,0
|
|
20230818,172100,12165238560,7550,7550,7550,7550,0
|
|
20230818,172000,12165238560,7550,7550,7550,7550,0
|
|
20230818,171900,12165238560,7550,7550,7550,7550,0
|
|
20230818,171800,12165238560,7550,7550,7550,7550,0
|
|
20230818,171700,12165238560,7550,7550,7550,7550,0
|
|
20230818,171600,12165238560,7550,7550,7550,7550,0
|
|
20230818,171500,12165238560,7550,7550,7550,7550,0
|
|
20230818,171400,12165238560,7550,7550,7550,7550,0
|
|
20230818,171300,12165238560,7550,7550,7550,7550,0
|
|
20230818,171200,12165238560,7550,7550,7550,7550,0
|
|
20230818,171100,12165238560,7550,7550,7550,7550,0
|
|
20230818,171000,12165238560,7550,7550,7550,7550,0
|
|
20230818,170900,12165238560,7550,7550,7550,7550,0
|
|
20230818,170800,12165238560,7550,7550,7550,7550,0
|
|
20230818,170700,12165238560,7550,7550,7550,7550,0
|
|
20230818,170600,12165238560,7550,7550,7550,7550,10992
|
|
20230818,170500,12165238560,7550,7550,7550,7550,0
|
|
20230818,170400,12165238560,7550,7550,7550,7550,0
|
|
20230818,170300,12165238560,7550,7550,7550,7550,0
|
|
20230818,170200,12165238560,7550,7550,7550,7550,0
|
|
20230818,170100,12165238560,7550,7550,7550,7550,0
|
|
20230818,170000,12165238560,7550,7550,7550,7550,0
|
|
20230818,165900,12165238560,7550,7550,7550,7550,0
|
|
20230818,165800,12165238560,7550,7550,7550,7550,0
|
|
20230818,165700,12165238560,7550,7550,7550,7550,0
|
|
20230818,165600,12165238560,7550,7550,7550,7550,0
|
|
20230818,165500,12165238560,7550,7550,7550,7550,0
|
|
20230818,165400,12165238560,7550,7550,7550,7550,0
|
|
20230818,165300,12165238560,7550,7550,7550,7550,0
|
|
20230818,165200,12165238560,7550,7550,7550,7550,0
|
|
20230818,165100,12165238560,7550,7550,7550,7550,0
|
|
20230818,165000,12165238560,7550,7550,7550,7550,0
|
|
20230818,164900,12165238560,7550,7550,7550,7550,0
|
|
20230818,164800,12165238560,7550,7550,7550,7550,0
|
|
20230818,164700,12165238560,7550,7550,7550,7550,0
|
|
20230818,164600,12165238560,7550,7550,7550,7550,0
|
|
20230818,164500,12165238560,7550,7550,7550,7550,0
|
|
20230818,164400,12165238560,7550,7550,7550,7550,0
|
|
20230818,164300,12165238560,7550,7550,7550,7550,0
|
|
20230818,164200,12165238560,7550,7550,7550,7550,0
|
|
20230818,164100,12165238560,7550,7550,7550,7550,0
|
|
20230818,164000,12165238560,7550,7550,7550,7550,0
|
|
20230818,163900,12165238560,7550,7550,7550,7550,0
|
|
20230818,163800,12165238560,7550,7550,7550,7550,0
|
|
20230818,163700,12165238560,7550,7550,7550,7550,0
|
|
20230818,163600,12165238560,7550,7550,7550,7550,10992
|
|
20230818,163500,12165238560,7550,7550,7550,7550,0
|
|
20230818,163400,12165238560,7550,7550,7550,7550,0
|
|
20230818,163300,12165238560,7550,7550,7550,7550,0
|
|
20230818,163200,12165238560,7550,7550,7550,7550,0
|
|
20230818,163100,12165238560,7550,7550,7550,7550,0
|
|
20230818,163000,12165238560,7550,7550,7550,7550,0
|
|
20230818,162900,12165238560,7550,7550,7550,7550,0
|
|
20230818,162800,12165238560,7550,7550,7550,7550,0
|
|
20230818,162700,12165238560,7550,7550,7550,7550,0
|
|
20230818,162600,12165238560,7550,7550,7550,7550,0
|
|
20230818,162500,12165238560,7550,7550,7550,7550,0
|
|
20230818,162400,12165238560,7550,7550,7550,7550,0
|
|
20230818,162300,12165238560,7550,7550,7550,7550,0
|
|
20230818,162200,12165238560,7550,7550,7550,7550,0
|
|
20230818,162100,12165238560,7550,7550,7550,7550,0
|
|
20230818,162000,12165238560,7550,7550,7550,7550,0
|
|
20230818,161900,12165238560,7550,7550,7550,7550,0
|
|
20230818,161800,12165238560,7550,7550,7550,7550,0
|
|
20230818,161700,12165238560,7550,7550,7550,7550,0
|
|
20230818,161600,12165238560,7550,7550,7550,7550,0
|
|
20230818,161500,12165238560,7550,7550,7550,7550,0
|
|
20230818,161400,12165238560,7550,7550,7550,7550,0
|
|
20230818,161300,12165238560,7550,7550,7550,7550,0
|
|
20230818,161200,12165238560,7550,7550,7550,7550,0
|
|
20230818,161100,12165238560,7550,7550,7550,7550,0
|
|
20230818,161000,12165238560,7550,7550,7550,7550,0
|
|
20230818,160900,12165238560,7550,7550,7550,7550,0
|
|
20230818,160800,12165238560,7550,7550,7550,7550,0
|
|
20230818,160700,12165238560,7550,7550,7550,7550,0
|
|
20230818,160600,12165238560,7550,7550,7550,7550,10992
|
|
20230818,160500,12165238560,7550,7550,7550,7550,0
|
|
20230818,160400,12165238560,7550,7550,7550,7550,0
|
|
20230818,160300,12165238560,7550,7550,7550,7550,0
|
|
20230818,160200,12165238560,7550,7550,7550,7550,0
|
|
20230818,160100,12165238560,7550,7550,7550,7550,0
|
|
20230818,160000,12165238560,7550,7550,7550,7550,0
|
|
20230818,155900,12165238560,7550,7550,7550,7550,0
|
|
20230818,155800,12165238560,7550,7550,7550,7550,0
|
|
20230818,155700,12165238560,7550,7550,7550,7550,0
|
|
20230818,155600,12165238560,7550,7550,7550,7550,0
|
|
20230818,155500,12165238560,7550,7550,7550,7550,0
|
|
20230818,155400,12165238560,7550,7550,7550,7550,0
|
|
20230818,155300,12165238560,7550,7550,7550,7550,0
|
|
20230818,155200,12165238560,7550,7550,7550,7550,0
|
|
20230818,155100,12165238560,7550,7550,7550,7550,0
|
|
20230818,155000,12165238560,7550,7550,7550,7550,0
|
|
20230818,154900,12165238560,7550,7550,7550,7550,0
|
|
20230818,154800,12165238560,7550,7550,7550,7550,0
|
|
20230818,154700,12165238560,7550,7550,7550,7550,0
|
|
20230818,154600,12165238560,7550,7550,7550,7550,0
|
|
20230818,154500,12165238560,7550,7550,7550,7550,0
|
|
20230818,154400,12165238560,7550,7550,7550,7550,0
|
|
20230818,154300,12165238560,7550,7550,7550,7550,0
|
|
20230818,154200,12165238560,7550,7550,7550,7550,0
|
|
20230818,154100,12165238560,7550,7550,7550,7550,0
|
|
20230818,154000,12165238560,7550,7550,7550,7550,0
|
|
20230818,153900,12165238560,7550,7550,7550,7550,0
|
|
20230818,153800,12165238560,7550,7550,7550,7550,0
|
|
20230818,153700,12165238560,7550,7550,7550,7550,0
|
|
20230818,153600,12165238560,7550,7550,7550,7550,10992
|
|
20230818,153500,12165238560,7550,7550,7550,7550,0
|
|
20230818,153400,12165238560,7550,7550,7550,7550,0
|
|
20230818,153300,12165238560,7550,7550,7550,7550,0
|
|
20230818,153200,12165238560,7550,7550,7550,7550,0
|
|
20230818,153100,12165238560,7550,7550,7550,7550,0
|
|
20230818,153000,12165238560,7550,7550,7550,7550,10992
|
|
20230818,152900,12082248960,7550,7550,7550,7550,0
|
|
20230818,152800,12082248960,7550,7550,7550,7550,0
|
|
20230818,152700,12082248960,7550,7550,7550,7550,0
|
|
20230818,152600,12082248960,7550,7550,7550,7550,0
|
|
20230818,152500,12082248960,7550,7550,7550,7550,0
|
|
20230818,152400,12082248960,7550,7550,7550,7550,0
|
|
20230818,152300,12082248960,7550,7550,7550,7550,0
|
|
20230818,152200,12082248960,7550,7550,7550,7550,0
|
|
20230818,152100,12082248960,7550,7550,7550,7550,0
|
|
20230818,152000,12082248960,7550,7550,7550,7550,0
|
|
20230818,151900,12082248960,7550,7530,7550,7520,1884
|
|
20230818,151800,12068066760,7530,7540,7540,7530,2680
|
|
20230818,151700,12047883690,7550,7530,7550,7530,83
|
|
20230818,151600,12047258280,7530,7550,7560,7530,633
|
|
20230818,151500,12042479660,7550,7550,7550,7520,1295
|
|
20230818,151400,12032720350,7540,7550,7550,7540,1741
|
|
20230818,151300,12019593170,7560,7550,7560,7540,526
|
|
20230818,151200,12015621900,7550,7560,7560,7550,217
|
|
20230818,151100,12013982880,7560,7540,7560,7540,669
|
|
20230818,151000,12008930420,7540,7540,7540,7530,858
|
|
20230818,150900,12002461410,7540,7530,7540,7520,3589
|
|
20230818,150800,11975454980,7520,7530,7540,7520,603
|
|
20230818,150700,11970917160,7540,7520,7540,7510,881
|
|
20230818,150600,11964293740,7520,7540,7540,7510,4157
|
|
20230818,150500,11933007560,7540,7560,7560,7540,1136
|
|
20230818,150400,11924431570,7550,7560,7560,7550,522
|
|
20230818,150300,11920487250,7550,7570,7570,7550,107
|
|
20230818,150200,11919679150,7550,7540,7570,7540,3733
|
|
20230818,150100,11891498830,7540,7550,7550,7540,195
|
|
20230818,150000,11890028480,7550,7560,7560,7550,1025
|
|
20230818,145900,11882287610,7550,7540,7550,7540,515
|
|
20230818,145800,11878399570,7540,7540,7550,7540,1100
|
|
20230818,145700,11870103420,7540,7540,7550,7540,883
|
|
20230818,145600,11863442490,7540,7550,7550,7540,992
|
|
20230818,145500,11855955840,7550,7570,7570,7540,2330
|
|
20230818,145400,11838364590,7570,7560,7570,7550,608
|
|
20230818,145300,11833767920,7570,7550,7570,7550,317
|
|
20230818,145200,11831371630,7560,7580,7580,7560,3752
|
|
20230818,145100,11802992870,7580,7590,7590,7580,48
|
|
20230818,145000,11802628770,7590,7570,7590,7570,718
|
|
20230818,144900,11797193490,7570,7580,7580,7570,1055
|
|
20230818,144800,11789204300,7570,7600,7600,7570,418
|
|
20230818,144700,11786032860,7580,7580,7600,7580,785
|
|
20230818,144600,11780081870,7570,7580,7590,7570,178
|
|
20230818,144500,11778733340,7580,7600,7600,7580,457
|
|
20230818,144400,11775265020,7600,7580,7600,7570,449
|
|
20230818,144300,11771863360,7600,7580,7600,7580,71
|
|
20230818,144200,11771324680,7600,7600,7600,7580,48
|
|
20230818,144100,11770960790,7590,7590,7600,7580,174
|
|
20230818,144000,11769640390,7590,7590,7590,7570,903
|
|
20230818,143900,11762793540,7600,7600,7600,7590,491
|
|
20230818,143800,11759062720,7590,7600,7600,7570,474
|
|
20230818,143700,11755463410,7570,7590,7600,7570,396
|
|
20230818,143600,11752460070,7590,7590,7600,7590,450
|
|
20230818,143500,11749044540,7590,7590,7600,7590,1596
|
|
20230818,143400,11736930830,7590,7600,7600,7590,530
|
|
20230818,143300,11732902930,7610,7620,7620,7600,174
|
|
20230818,143200,11731579190,7620,7610,7620,7610,40
|
|
20230818,143100,11731274550,7610,7610,7610,7600,267
|
|
20230818,143000,11729244920,7610,7610,7620,7600,640
|
|
20230818,142900,11724379510,7620,7620,7620,7560,5547
|
|
20230818,142800,11682343230,7630,7630,7630,7610,485
|
|
20230818,142700,11678650630,7590,7590,7650,7590,1082
|
|
20230818,142600,11670421630,7590,7590,7640,7590,1873
|
|
20230818,142500,11656173180,7590,7580,7590,7580,187
|
|
20230818,142400,11654753860,7580,7580,7600,7580,605
|
|
20230818,142300,11650167940,7580,7590,7590,7570,2333
|
|
20230818,142200,11632502790,7580,7590,7600,7580,1399
|
|
20230818,142100,11621887190,7600,7610,7610,7590,2582
|
|
20230818,142000,11602244310,7610,7610,7620,7610,506
|
|
20230818,141900,11598392650,7620,7590,7620,7570,3938
|
|
20230818,141800,11568486470,7590,7600,7600,7580,906
|
|
20230818,141700,11561612870,7580,7570,7600,7570,818
|
|
20230818,141600,11555410200,7570,7590,7590,7570,1948
|
|
20230818,141500,11540654740,7590,7580,7600,7580,1193
|
|
20230818,141400,11531608000,7580,7580,7600,7580,1032
|
|
20230818,141300,11523782820,7580,7610,7610,7570,4006
|
|
20230818,141200,11493387540,7610,7620,7620,7600,1242
|
|
20230818,141100,11483945650,7620,7630,7630,7620,854
|
|
20230818,141000,11477437730,7630,7620,7650,7590,5662
|
|
20230818,140900,11434275830,7630,7650,7660,7590,27145
|
|
20230818,140800,11227763310,7650,7670,7680,7650,2923
|
|
20230818,140700,11205387410,7670,7670,7680,7670,210
|
|
20230818,140600,11203776590,7680,7680,7690,7670,1134
|
|
20230818,140500,11195068770,7680,7690,7690,7680,246
|
|
20230818,140400,11193177380,7690,7680,7690,7670,305
|
|
20230818,140300,11190835010,7690,7710,7720,7680,958
|
|
20230818,140200,11183461850,7720,7710,7720,7710,18
|
|
20230818,140100,11183323030,7720,7720,7730,7700,545
|
|
20230818,140000,11179120160,7730,7730,7730,7720,69
|
|
20230818,135900,11178587410,7720,7720,7730,7700,424
|
|
20230818,135800,11175315050,7710,7720,7720,7710,178
|
|
20230818,135700,11173942650,7720,7720,7730,7710,259
|
|
20230818,135600,11171943190,7720,7700,7720,7700,823
|
|
20230818,135500,11165599300,7710,7710,7710,7690,369
|
|
20230818,135400,11162755260,7710,7710,7710,7700,133
|
|
20230818,135300,11161731130,7720,7710,7720,7700,175
|
|
20230818,135200,11160381600,7720,7720,7730,7700,562
|
|
20230818,135100,11156045200,7720,7730,7730,7720,165
|
|
20230818,135000,11154769810,7730,7700,7730,7690,779
|
|
20230818,134900,11148766890,7700,7720,7720,7690,411
|
|
20230818,134800,11145605920,7710,7710,7720,7700,3302
|
|
20230818,134700,11120177490,7710,7690,7710,7690,858
|
|
20230818,134600,11113573750,7690,7670,7700,7670,690
|
|
20230818,134500,11108270860,7680,7690,7700,7660,2075
|
|
20230818,134400,11092360900,7700,7670,7700,7660,2169
|
|
20230818,134300,11075727970,7670,7690,7690,7670,483
|
|
20230818,134200,11072021520,7670,7690,7690,7670,7916
|
|
20230818,134100,11011182120,7690,7710,7710,7690,329
|
|
20230818,134000,11008651680,7710,7710,7710,7690,1536
|
|
20230818,133900,10996839210,7710,7700,7710,7690,371
|
|
20230818,133800,10993984630,7710,7700,7710,7700,651
|
|
20230818,133700,10988971420,7710,7700,7710,7690,1523
|
|
20230818,133600,10977253790,7690,7690,7720,7690,74
|
|
20230818,133500,10976684670,7720,7720,7720,7690,5576
|
|
20230818,133400,10933731430,7720,7730,7730,7720,1404
|
|
20230818,133300,10922891380,7730,7720,7730,7720,386
|
|
20230818,133200,10919911420,7720,7730,7730,7720,1567
|
|
20230818,133100,10907800630,7730,7720,7730,7720,1379
|
|
20230818,133000,10897153140,7730,7730,7730,7720,385
|
|
20230818,132900,10894177430,7720,7720,7730,7720,26
|
|
20230818,132800,10893976700,7730,7730,7730,7730,500
|
|
20230818,132700,10890111700,7730,7720,7730,7710,695
|
|
20230818,132600,10884747100,7720,7720,7730,7710,761
|
|
20230818,132500,10878873800,7720,7720,7720,7720,176
|
|
20230818,132400,10877515080,7720,7720,7720,7720,214
|
|
20230818,132300,10875863000,7720,7720,7720,7720,1387
|
|
20230818,132200,10865155360,7730,7720,7730,7720,281
|
|
20230818,132100,10862986020,7730,7730,7730,7730,51
|
|
20230818,132000,10862591790,7720,7720,7720,7720,201
|
|
20230818,131900,10861040070,7720,7720,7730,7720,301
|
|
20230818,131800,10858714630,7720,7730,7730,7720,277
|
|
20230818,131700,10856576090,7720,7730,7730,7720,85
|
|
20230818,131600,10855919840,7730,7720,7730,7720,510
|
|
20230818,131500,10851982610,7720,7730,7730,7720,1488
|
|
20230818,131400,10840492550,7730,7730,7730,7730,41
|
|
20230818,131300,10840175620,7730,7720,7730,7720,498
|
|
20230818,131200,10836329910,7720,7710,7720,7710,803
|
|
20230818,131100,10830130890,7710,7740,7740,7710,3249
|
|
20230818,131000,10805048690,7740,7730,7740,7730,440
|
|
20230818,130900,10801647330,7730,7740,7750,7730,98
|
|
20230818,130800,10800889470,7750,7730,7750,7720,320
|
|
20230818,130700,10798416360,7730,7750,7760,7730,1481
|
|
20230818,130600,10786956450,7750,7760,7760,7750,1894
|
|
20230818,130500,10772275400,7760,7760,7760,7760,508
|
|
20230818,130400,10768333320,7770,7780,7780,7770,871
|
|
20230818,130300,10761565230,7780,7780,7780,7770,307
|
|
20230818,130200,10759177310,7780,7780,7790,7770,2462
|
|
20230818,130100,10740037690,7780,7790,7790,7770,486
|
|
20230818,130000,10736257050,7770,7790,7790,7770,27
|
|
20230818,125900,10736047120,7770,7770,7780,7770,889
|
|
20230818,125800,10729139230,7770,7780,7780,7770,420
|
|
20230818,125700,10725873800,7790,7810,7810,7790,295
|
|
20230818,125600,10723572920,7810,7800,7810,7800,88
|
|
20230818,125500,10722886360,7810,7810,7810,7800,78
|
|
20230818,125400,10722277230,7810,7810,7810,7810,768
|
|
20230818,125300,10716279150,7800,7780,7800,7770,2182
|
|
20230818,125200,10699265960,7780,7750,7780,7750,291
|
|
20230818,125100,10697004860,7750,7740,7750,7740,795
|
|
20230818,125000,10690844710,7740,7740,7740,7740,206
|
|
20230818,124900,10689250270,7740,7730,7760,7730,363
|
|
20230818,124800,10686438440,7780,7780,7780,7730,431
|
|
20230818,124700,10683097210,7720,7780,7780,7720,6511
|
|
20230818,124600,10632566770,7770,7770,7780,7770,2035
|
|
20230818,124500,10616754750,7770,7780,7780,7770,135
|
|
20230818,124400,10615704600,7780,7790,7790,7780,1653
|
|
20230818,124300,10602837870,7780,7790,7790,7780,274
|
|
20230818,124200,10600705120,7780,7760,7780,7760,564
|
|
20230818,124100,10596319570,7760,7760,7760,7750,392
|
|
20230818,124000,10593278650,7750,7760,7760,7750,225
|
|
20230818,123900,10591534600,7750,7750,7770,7750,167
|
|
20230818,123800,10590238170,7770,7740,7770,7740,213
|
|
20230818,123700,10588589520,7740,7740,7740,7740,441
|
|
20230818,123600,10585176180,7740,7750,7750,7730,2076
|
|
20230818,123500,10569119730,7750,7740,7750,7740,309
|
|
20230818,123400,10566725010,7750,7780,7780,7740,1484
|
|
20230818,123300,10555223990,7730,7810,7810,7720,7197
|
|
20230818,123200,10499497590,7810,7800,7810,7800,269
|
|
20230818,123100,10497398660,7800,7790,7800,7790,745
|
|
20230818,123000,10491587700,7790,7770,7800,7760,2068
|
|
20230818,122900,10475513270,7780,7790,7800,7760,1002
|
|
20230818,122800,10467726340,7780,7820,7820,7770,851
|
|
20230818,122700,10461091420,7810,7800,7820,7790,1847
|
|
20230818,122600,10446690380,7800,7800,7810,7780,559
|
|
20230818,122500,10442330590,7800,7790,7820,7770,4260
|
|
20230818,122400,10409172830,7790,7820,7830,7770,2336
|
|
20230818,122300,10390964450,7820,7880,7900,7800,7147
|
|
20230818,122200,10335004340,7890,7930,7930,7890,20790
|
|
20230818,122100,10170704330,7920,7910,7970,7910,6809
|
|
20230818,122000,10116526250,7960,7910,7960,7900,4804
|
|
20230818,121900,10078449600,7910,7870,7970,7860,18577
|
|
20230818,121800,9931031480,7900,7930,7960,7860,21281
|
|
20230818,121700,9762528590,7930,7820,7960,7820,20514
|
|
20230818,121600,9600266180,7840,7830,7850,7820,2851
|
|
20230818,121500,9577935720,7820,7840,7840,7800,3583
|
|
20230818,121400,9549885920,7800,7830,7850,7800,12478
|
|
20230818,121300,9452185120,7840,7820,7840,7800,4959
|
|
20230818,121200,9413420770,7810,7820,7840,7790,5770
|
|
20230818,121100,9368371460,7790,7800,7840,7780,6760
|
|
20230818,121000,9315613420,7840,7790,7840,7780,7292
|
|
20230818,120900,9258608280,7840,7770,7840,7750,7942
|
|
20230818,120800,9196744100,7750,7770,7770,7740,1630
|
|
20230818,120700,9184109150,7750,7710,7770,7710,1380
|
|
20230818,120600,9173410060,7740,7690,7740,7690,1216
|
|
20230818,120500,9164013810,7690,7700,7720,7690,1465
|
|
20230818,120400,9152723930,7700,7710,7720,7700,2234
|
|
20230818,120300,9135512280,7710,7720,7720,7710,662
|
|
20230818,120200,9130408250,7710,7720,7730,7710,318
|
|
20230818,120100,9127953380,7730,7720,7730,7720,700
|
|
20230818,120000,9122547420,7730,7730,7730,7730,77
|
|
20230818,115900,9121952210,7730,7720,7730,7710,821
|
|
20230818,115800,9115618280,7720,7730,7740,7720,849
|
|
20230818,115700,9109052240,7730,7700,7730,7700,2334
|
|
20230818,115600,9091032510,7690,7680,7700,7680,165
|
|
20230818,115500,9089763610,7680,7670,7690,7670,403
|
|
20230818,115400,9086666310,7680,7690,7690,7680,24
|
|
20230818,115300,9086481870,7680,7680,7690,7680,739
|
|
20230818,115200,9080806320,7680,7690,7690,7680,281
|
|
20230818,115100,9078648040,7680,7690,7700,7680,582
|
|
20230818,115000,9074172950,7690,7680,7690,7680,138
|
|
20230818,114900,9073112650,7680,7670,7680,7670,477
|
|
20230818,114800,9069453760,7670,7700,7700,7670,1206
|
|
20230818,114700,9060182990,7710,7700,7710,7700,289
|
|
20230818,114600,9057957500,7700,7710,7710,7700,1592
|
|
20230818,114500,9045696060,7710,7720,7720,7700,1987
|
|
20230818,114400,9030366380,7720,7730,7730,7710,41
|
|
20230818,114300,9030050080,7730,7710,7730,7690,1197
|
|
20230818,114200,9020804940,7710,7720,7740,7680,789
|
|
20230818,114100,9014726550,7690,7700,7700,7670,3688
|
|
20230818,114000,8986389320,7700,7740,7750,7700,4181
|
|
20230818,113900,8954156730,7750,7740,7750,7720,724
|
|
20230818,113800,8948564220,7740,7730,7740,7730,199
|
|
20230818,113700,8947025170,7730,7750,7790,7730,575
|
|
20230818,113600,8942557030,7730,7750,7750,7730,1045
|
|
20230818,113500,8934476420,7740,7780,7790,7730,828
|
|
20230818,113400,8928062280,7770,7750,7800,7720,3711
|
|
20230818,113300,8899334470,7760,7750,7770,7740,2684
|
|
20230818,113200,8878526250,7760,7800,7810,7760,2784
|
|
20230818,113100,8856879960,7800,7830,7850,7800,1763
|
|
20230818,113000,8843102110,7830,7860,7880,7830,11590
|
|
20230818,112900,8752041460,7840,7860,7880,7830,5158
|
|
20230818,112800,8711485050,7870,7810,7870,7810,6659
|
|
20230818,112700,8659231260,7810,7810,7820,7800,1328
|
|
20230818,112600,8648861550,7810,7800,7820,7800,374
|
|
20230818,112500,8645938920,7800,7800,7820,7790,1326
|
|
20230818,112400,8635585140,7800,7800,7810,7790,201
|
|
20230818,112300,8634016800,7790,7750,7790,7750,1093
|
|
20230818,112200,8625512280,7750,7750,7750,7740,624
|
|
20230818,112100,8620681500,7750,7740,7820,7740,2723
|
|
20230818,112000,8599509830,7740,7810,7820,7700,16152
|
|
20230818,111900,8473521830,7820,7840,7840,7810,1678
|
|
20230818,111800,8460399180,7840,7820,7860,7800,7055
|
|
20230818,111700,8405154050,7830,7810,7860,7780,11703
|
|
20230818,111600,8313636980,7810,7730,7840,7730,8059
|
|
20230818,111500,8250800730,7740,7750,7770,7740,2102
|
|
20230818,111400,8234505230,7750,7650,7750,7650,5003
|
|
20230818,111300,8195983390,7670,7660,7670,7660,861
|
|
20230818,111200,8189388030,7650,7670,7670,7650,1738
|
|
20230818,111100,8176075320,7660,7670,7690,7660,4539
|
|
20230818,111000,8141254300,7670,7670,7680,7670,599
|
|
20230818,110900,8136657740,7670,7680,7680,7670,811
|
|
20230818,110800,8130435750,7670,7690,7690,7670,314
|
|
20230818,110700,8128023150,7690,7690,7690,7670,1291
|
|
20230818,110600,8118117070,7670,7700,7700,7670,1788
|
|
20230818,110500,8104395080,7680,7710,7710,7680,494
|
|
20230818,110400,8100592800,7710,7700,7710,7670,859
|
|
20230818,110300,8093986260,7670,7680,7680,7660,2011
|
|
20230818,110200,8078578870,7660,7710,7710,7660,4212
|
|
20230818,110100,8046236670,7710,7690,7710,7690,534
|
|
20230818,110000,8042128180,7690,7680,7690,7660,6218
|
|
20230818,105900,7994442820,7700,7680,7700,7670,2246
|
|
20230818,105800,7977182500,7670,7670,7680,7660,1146
|
|
20230818,105700,7968401140,7680,7680,7680,7660,2005
|
|
20230818,105600,7953016050,7680,7650,7680,7650,2912
|
|
20230818,105500,7930714290,7660,7670,7680,7660,2725
|
|
20230818,105400,7909825930,7670,7680,7680,7660,6837
|
|
20230818,105300,7857364150,7680,7680,7700,7680,1081
|
|
20230818,105200,7849057840,7680,7680,7700,7660,3384
|
|
20230818,105100,7823104580,7670,7680,7710,7660,6726
|
|
20230818,105000,7771482100,7740,7760,7780,7670,4791
|
|
20230818,104900,7734606360,7700,7770,7780,7700,7598
|
|
20230818,104800,7675802760,7770,7780,7790,7770,660
|
|
20230818,104700,7670669110,7770,7750,7780,7740,1887
|
|
20230818,104600,7656039050,7750,7760,7760,7740,738
|
|
20230818,104500,7650323710,7760,7720,7760,7720,327
|
|
20230818,104400,7647796020,7710,7690,7730,7690,1378
|
|
20230818,104300,7637183590,7730,7760,7760,7690,7430
|
|
20230818,104200,7579916390,7740,7770,7770,7720,946
|
|
20230818,104100,7572596640,7770,7760,7770,7730,2290
|
|
20230818,104000,7554863950,7760,7800,7800,7730,11213
|
|
20230818,103900,7467746530,7810,7810,7830,7810,1790
|
|
20230818,103800,7453766260,7830,7820,7840,7820,808
|
|
20230818,103700,7447443900,7820,7810,7840,7810,1712
|
|
20230818,103600,7434061840,7810,7830,7830,7800,4061
|
|
20230818,103500,7402328030,7840,7860,7860,7820,6533
|
|
20230818,103400,7351139160,7860,7870,7880,7850,4931
|
|
20230818,103300,7312350400,7870,7910,7910,7860,3675
|
|
20230818,103200,7283429220,7920,7920,7930,7880,3352
|
|
20230818,103100,7256961680,7920,7960,7960,7920,3045
|
|
20230818,103000,7232781840,7960,7970,7980,7940,2891
|
|
20230818,102900,7209760080,7970,7930,7980,7910,4108
|
|
20230818,102800,7177112260,7930,7870,7940,7870,3437
|
|
20230818,102700,7149913950,7870,7920,7930,7870,3685
|
|
20230818,102600,7120826020,7940,7960,7970,7910,3802
|
|
20230818,102500,7090589960,7970,7910,7990,7900,7740
|
|
20230818,102400,7028983130,7900,7900,7900,7850,15529
|
|
20230818,102300,6906653480,7900,7910,7920,7880,10236
|
|
20230818,102200,6825752840,7900,7990,7990,7900,18244
|
|
20230818,102100,6680789670,7980,8020,8030,7970,17406
|
|
20230818,102000,6541615670,8020,8070,8080,8000,21674
|
|
20230818,101900,6367468030,8070,7980,8090,7940,39419
|
|
20230818,101800,6051201230,7950,8010,8010,7930,47126
|
|
20230818,101700,5675473170,8010,7970,8080,7870,79346
|
|
20230818,101600,5041582040,7970,7790,8000,7760,105323
|
|
20230818,101500,4208606780,7760,7760,7800,7750,3718
|
|
20230818,101400,4179672090,7760,7720,7780,7720,2212
|
|
20230818,101300,4162514890,7700,7720,7720,7700,1190
|
|
20230818,101200,4153351430,7730,7720,7730,7700,968
|
|
20230818,101100,4145885490,7730,7730,7740,7690,2259
|
|
20230818,101000,4128500470,7740,7730,7740,7700,1345
|
|
20230818,100900,4118122590,7740,7760,7760,7700,378
|
|
20230818,100800,4115206990,7750,7770,7770,7700,1041
|
|
20230818,100700,4107160470,7770,7760,7770,7760,760
|
|
20230818,100600,4101260980,7760,7710,7770,7690,667
|
|
20230818,100500,4096089910,7690,7760,7770,7690,975
|
|
20230818,100400,4088528730,7760,7750,7780,7750,3174
|
|
20230818,100300,4063874770,7750,7690,7750,7670,2245
|
|
20230818,100200,4046568190,7690,7710,7710,7650,3342
|
|
20230818,100100,4020966120,7660,7700,7710,7660,3167
|
|
20230818,100000,3996582950,7700,7690,7700,7660,4250
|
|
20230818,095900,3963970560,7700,7720,7720,7700,753
|
|
20230818,095800,3958164850,7720,7750,7750,7720,1647
|
|
20230818,095700,3945425160,7740,7740,7750,7740,236
|
|
20230818,095600,3943598490,7740,7700,7750,7690,906
|
|
20230818,095500,3936618960,7750,7730,7760,7690,3464
|
|
20230818,095400,3909893010,7730,7780,7780,7730,1501
|
|
20230818,095300,3898281060,7750,7760,7780,7750,2150
|
|
20230818,095200,3881589260,7770,7730,7780,7730,1274
|
|
20230818,095100,3871699890,7730,7790,7790,7730,2065
|
|
20230818,095000,3855654280,7790,7740,7810,7740,13173
|
|
20230818,094900,3753129690,7740,7750,7750,7740,1785
|
|
20230818,094800,3739303340,7750,7750,7750,7740,1247
|
|
20230818,094700,3729642360,7750,7750,7750,7750,493
|
|
20230818,094600,3725821610,7760,7740,7760,7740,482
|
|
20230818,094500,3722087150,7750,7730,7750,7730,1936
|
|
20230818,094400,3707107860,7730,7690,7730,7660,1993
|
|
20230818,094300,3691782270,7690,7680,7690,7660,1305
|
|
20230818,094200,3681766050,7690,7710,7720,7680,1802
|
|
20230818,094100,3667891090,7710,7720,7730,7710,1126
|
|
20230818,094000,3659198650,7730,7750,7760,7730,2985
|
|
20230818,093900,3636091980,7760,7760,7760,7750,880
|
|
20230818,093800,3629264190,7760,7740,7770,7740,3283
|
|
20230818,093700,3603798720,7740,7760,7760,7720,1070
|
|
20230818,093600,3595506680,7770,7700,7770,7700,13261
|
|
20230818,093500,3492835290,7690,7660,7690,7660,1715
|
|
20230818,093400,3479648020,7690,7650,7690,7650,1355
|
|
20230818,093300,3469267440,7660,7640,7660,7640,1506
|
|
20230818,093200,3457739870,7650,7660,7660,7650,1901
|
|
20230818,093100,3443183610,7660,7690,7700,7660,2100
|
|
20230818,093000,3427059650,7690,7690,7690,7670,896
|
|
20230818,092900,3420177850,7690,7710,7720,7690,1310
|
|
20230818,092800,3410096980,7720,7740,7750,7710,3030
|
|
20230818,092700,3386651060,7750,7760,7770,7740,7565
|
|
20230818,092600,3328015580,7770,7720,7770,7710,7268
|
|
20230818,092500,3271744950,7730,7700,7730,7700,3647
|
|
20230818,092400,3243630550,7710,7680,7720,7670,2042
|
|
20230818,092300,3227891780,7670,7620,7680,7620,5488
|
|
20230818,092200,3185990990,7620,7640,7640,7620,1331
|
|
20230818,092100,3175836040,7620,7640,7640,7620,5611
|
|
20230818,092000,3133024310,7650,7640,7650,7600,3589
|
|
20230818,091900,3105634730,7620,7580,7650,7580,5689
|
|
20230818,091800,3062356320,7580,7550,7650,7540,6948
|
|
20230818,091700,3009875280,7550,7590,7610,7530,9983
|
|
20230818,091600,2934475070,7610,7750,7750,7590,53268
|
|
20230818,091500,2526119050,7720,7720,7750,7720,11337
|
|
20230818,091400,2438470930,7710,7750,7750,7710,13770
|
|
20230818,091300,2332052020,7750,7770,7780,7750,3977
|
|
20230818,091200,2301172010,7770,7740,7800,7740,3699
|
|
20230818,091100,2272446640,7740,7730,7800,7720,7478
|
|
20230818,091000,2214552040,7730,7800,7810,7720,19344
|
|
20230818,090900,2064452210,7800,7840,7870,7800,26363
|
|
20230818,090800,1857828640,7830,7720,7840,7720,16115
|
|
20230818,090700,1732301300,7720,7740,7740,7720,7444
|
|
20230818,090600,1674797340,7730,7750,7750,7720,11336
|
|
20230818,090500,1587104520,7750,7830,7860,7730,23146
|
|
20230818,090400,1406544890,7820,7740,7840,7710,33414
|
|
20230818,090300,1146793950,7720,7690,7750,7670,15878
|
|
20230818,090200,1024264100,7700,7710,7800,7680,47011
|
|
20230818,090100,660056490,7710,7630,7710,7620,28393
|
|
20230818,090000,442496400,7630,7620,7690,7600,57998
|