588 lines
32 KiB
CSV
588 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,184500,22534507150,14480,14480,14480,14480,21734
|
|
20230718,184400,22534507150,14480,14480,14480,14480,0
|
|
20230718,184300,22534507150,14480,14480,14480,14480,0
|
|
20230718,184200,22534507150,14480,14480,14480,14480,0
|
|
20230718,184100,22534507150,14480,14480,14480,14480,0
|
|
20230718,184000,22534507150,14480,14480,14480,14480,0
|
|
20230718,183900,22534507150,14480,14480,14480,14480,0
|
|
20230718,183800,22534507150,14480,14480,14480,14480,0
|
|
20230718,183700,22534507150,14480,14480,14480,14480,0
|
|
20230718,183600,22534507150,14480,14480,14480,14480,0
|
|
20230718,183500,22534507150,14480,14480,14480,14480,0
|
|
20230718,183400,22534507150,14480,14480,14480,14480,0
|
|
20230718,183300,22534507150,14480,14480,14480,14480,0
|
|
20230718,183200,22534507150,14480,14480,14480,14480,0
|
|
20230718,183100,22534507150,14480,14480,14480,14480,0
|
|
20230718,183000,22534507150,14480,14480,14480,14480,0
|
|
20230718,182900,22534507150,14480,14480,14480,14480,0
|
|
20230718,182800,22534507150,14480,14480,14480,14480,0
|
|
20230718,182700,22534507150,14480,14480,14480,14480,0
|
|
20230718,182600,22534507150,14480,14480,14480,14480,0
|
|
20230718,182500,22534507150,14480,14480,14480,14480,0
|
|
20230718,182400,22534507150,14480,14480,14480,14480,0
|
|
20230718,182300,22534507150,14480,14480,14480,14480,0
|
|
20230718,182200,22534507150,14480,14480,14480,14480,0
|
|
20230718,182100,22534507150,14480,14480,14480,14480,0
|
|
20230718,182000,22534507150,14480,14480,14480,14480,0
|
|
20230718,181900,22534507150,14480,14480,14480,14480,0
|
|
20230718,181800,22534507150,14480,14480,14480,14480,0
|
|
20230718,181700,22534507150,14480,14480,14480,14480,0
|
|
20230718,181600,22534507150,14480,14480,14480,14480,0
|
|
20230718,181500,22534507150,14480,14480,14480,14480,21734
|
|
20230718,181400,22534507150,14480,14480,14480,14480,0
|
|
20230718,181300,22534507150,14480,14480,14480,14480,0
|
|
20230718,181200,22534507150,14480,14480,14480,14480,0
|
|
20230718,181100,22534507150,14480,14480,14480,14480,0
|
|
20230718,181000,22534507150,14480,14480,14480,14480,0
|
|
20230718,180900,22534507150,14480,14480,14480,14480,0
|
|
20230718,180800,22534507150,14480,14480,14480,14480,0
|
|
20230718,180700,22534507150,14480,14480,14480,14480,0
|
|
20230718,180600,22534507150,14480,14480,14480,14480,0
|
|
20230718,180500,22534507150,14480,14480,14480,14480,0
|
|
20230718,180400,22534507150,14480,14480,14480,14480,0
|
|
20230718,180300,22534507150,14480,14480,14480,14480,0
|
|
20230718,180200,22534507150,14480,14480,14480,14480,0
|
|
20230718,180100,22534507150,14480,14480,14480,14480,0
|
|
20230718,180000,22534507150,14480,14480,14480,14480,0
|
|
20230718,175900,22534507150,14480,14480,14480,14480,0
|
|
20230718,175800,22534507150,14480,14480,14480,14480,0
|
|
20230718,175700,22534507150,14480,14480,14480,14480,0
|
|
20230718,175600,22534507150,14480,14480,14480,14480,0
|
|
20230718,175500,22534507150,14480,14480,14480,14480,0
|
|
20230718,175400,22534507150,14480,14480,14480,14480,0
|
|
20230718,175300,22534507150,14480,14480,14480,14480,0
|
|
20230718,175200,22534507150,14480,14480,14480,14480,0
|
|
20230718,175100,22534507150,14480,14480,14480,14480,0
|
|
20230718,175000,22534507150,14480,14480,14480,14480,0
|
|
20230718,174900,22534507150,14480,14480,14480,14480,0
|
|
20230718,174800,22534507150,14480,14480,14480,14480,0
|
|
20230718,174700,22534507150,14480,14480,14480,14480,0
|
|
20230718,174600,22534507150,14480,14480,14480,14480,0
|
|
20230718,174500,22534507150,14480,14480,14480,14480,21734
|
|
20230718,174400,22534507150,14480,14480,14480,14480,0
|
|
20230718,174300,22534507150,14480,14480,14480,14480,0
|
|
20230718,174200,22534507150,14480,14480,14480,14480,0
|
|
20230718,174100,22534507150,14480,14480,14480,14480,0
|
|
20230718,174000,22534507150,14480,14480,14480,14480,0
|
|
20230718,173900,22534507150,14480,14480,14480,14480,0
|
|
20230718,173800,22534507150,14480,14480,14480,14480,0
|
|
20230718,173700,22534507150,14480,14480,14480,14480,0
|
|
20230718,173600,22534507150,14480,14480,14480,14480,0
|
|
20230718,173500,22534507150,14480,14480,14480,14480,0
|
|
20230718,173400,22534507150,14480,14480,14480,14480,0
|
|
20230718,173300,22534507150,14480,14480,14480,14480,0
|
|
20230718,173200,22534507150,14480,14480,14480,14480,0
|
|
20230718,173100,22534507150,14480,14480,14480,14480,0
|
|
20230718,173000,22534507150,14480,14480,14480,14480,0
|
|
20230718,172900,22534507150,14480,14480,14480,14480,0
|
|
20230718,172800,22534507150,14480,14480,14480,14480,0
|
|
20230718,172700,22534507150,14480,14480,14480,14480,0
|
|
20230718,172600,22534507150,14480,14480,14480,14480,0
|
|
20230718,172500,22534507150,14480,14480,14480,14480,0
|
|
20230718,172400,22534507150,14480,14480,14480,14480,0
|
|
20230718,172300,22534507150,14480,14480,14480,14480,0
|
|
20230718,172200,22534507150,14480,14480,14480,14480,0
|
|
20230718,172100,22534507150,14480,14480,14480,14480,0
|
|
20230718,172000,22534507150,14480,14480,14480,14480,0
|
|
20230718,171900,22534507150,14480,14480,14480,14480,0
|
|
20230718,171800,22534507150,14480,14480,14480,14480,0
|
|
20230718,171700,22534507150,14480,14480,14480,14480,0
|
|
20230718,171600,22534507150,14480,14480,14480,14480,0
|
|
20230718,171500,22534507150,14480,14480,14480,14480,21734
|
|
20230718,171400,22534507150,14480,14480,14480,14480,0
|
|
20230718,171300,22534507150,14480,14480,14480,14480,0
|
|
20230718,171200,22534507150,14480,14480,14480,14480,0
|
|
20230718,171100,22534507150,14480,14480,14480,14480,0
|
|
20230718,171000,22534507150,14480,14480,14480,14480,0
|
|
20230718,170900,22534507150,14480,14480,14480,14480,0
|
|
20230718,170800,22534507150,14480,14480,14480,14480,0
|
|
20230718,170700,22534507150,14480,14480,14480,14480,0
|
|
20230718,170600,22534507150,14480,14480,14480,14480,0
|
|
20230718,170500,22534507150,14480,14480,14480,14480,0
|
|
20230718,170400,22534507150,14480,14480,14480,14480,0
|
|
20230718,170300,22534507150,14480,14480,14480,14480,0
|
|
20230718,170200,22534507150,14480,14480,14480,14480,0
|
|
20230718,170100,22534507150,14480,14480,14480,14480,0
|
|
20230718,170000,22534507150,14480,14480,14480,14480,0
|
|
20230718,165900,22534507150,14480,14480,14480,14480,0
|
|
20230718,165800,22534507150,14480,14480,14480,14480,0
|
|
20230718,165700,22534507150,14480,14480,14480,14480,0
|
|
20230718,165600,22534507150,14480,14480,14480,14480,0
|
|
20230718,165500,22534507150,14480,14480,14480,14480,0
|
|
20230718,165400,22534507150,14480,14480,14480,14480,0
|
|
20230718,165300,22534507150,14480,14480,14480,14480,0
|
|
20230718,165200,22534507150,14480,14480,14480,14480,0
|
|
20230718,165100,22534507150,14480,14480,14480,14480,0
|
|
20230718,165000,22534507150,14480,14480,14480,14480,0
|
|
20230718,164900,22534507150,14480,14480,14480,14480,0
|
|
20230718,164800,22534507150,14480,14480,14480,14480,0
|
|
20230718,164700,22534507150,14480,14480,14480,14480,0
|
|
20230718,164600,22534507150,14480,14480,14480,14480,0
|
|
20230718,164500,22534507150,14480,14480,14480,14480,21734
|
|
20230718,164400,22534507150,14480,14480,14480,14480,0
|
|
20230718,164300,22534507150,14480,14480,14480,14480,0
|
|
20230718,164200,22534507150,14480,14480,14480,14480,0
|
|
20230718,164100,22534507150,14480,14480,14480,14480,0
|
|
20230718,164000,22534507150,14480,14480,14480,14480,0
|
|
20230718,163900,22534507150,14480,14480,14480,14480,0
|
|
20230718,163800,22534507150,14480,14480,14480,14480,0
|
|
20230718,163700,22534507150,14480,14480,14480,14480,0
|
|
20230718,163600,22534507150,14480,14480,14480,14480,0
|
|
20230718,163500,22534507150,14480,14480,14480,14480,0
|
|
20230718,163400,22534507150,14480,14480,14480,14480,0
|
|
20230718,163300,22534507150,14480,14480,14480,14480,0
|
|
20230718,163200,22534507150,14480,14480,14480,14480,0
|
|
20230718,163100,22534507150,14480,14480,14480,14480,0
|
|
20230718,163000,22534507150,14480,14480,14480,14480,0
|
|
20230718,162900,22534507150,14480,14480,14480,14480,0
|
|
20230718,162800,22534507150,14480,14480,14480,14480,0
|
|
20230718,162700,22534507150,14480,14480,14480,14480,0
|
|
20230718,162600,22534507150,14480,14480,14480,14480,0
|
|
20230718,162500,22534507150,14480,14480,14480,14480,0
|
|
20230718,162400,22534507150,14480,14480,14480,14480,0
|
|
20230718,162300,22534507150,14480,14480,14480,14480,0
|
|
20230718,162200,22534507150,14480,14480,14480,14480,0
|
|
20230718,162100,22534507150,14480,14480,14480,14480,0
|
|
20230718,162000,22534507150,14480,14480,14480,14480,0
|
|
20230718,161900,22534507150,14480,14480,14480,14480,0
|
|
20230718,161800,22534507150,14480,14480,14480,14480,0
|
|
20230718,161700,22534507150,14480,14480,14480,14480,0
|
|
20230718,161600,22534507150,14480,14480,14480,14480,0
|
|
20230718,161500,22534507150,14480,14480,14480,14480,21734
|
|
20230718,161400,22534507150,14480,14480,14480,14480,0
|
|
20230718,161300,22534507150,14480,14480,14480,14480,0
|
|
20230718,161200,22534507150,14480,14480,14480,14480,0
|
|
20230718,161100,22534507150,14480,14480,14480,14480,0
|
|
20230718,161000,22534507150,14480,14480,14480,14480,0
|
|
20230718,160900,22534507150,14480,14480,14480,14480,0
|
|
20230718,160800,22534507150,14480,14480,14480,14480,0
|
|
20230718,160700,22534507150,14480,14480,14480,14480,0
|
|
20230718,160600,22534507150,14480,14480,14480,14480,0
|
|
20230718,160500,22534507150,14480,14480,14480,14480,0
|
|
20230718,160400,22534507150,14480,14480,14480,14480,0
|
|
20230718,160300,22534507150,14480,14480,14480,14480,0
|
|
20230718,160200,22534507150,14480,14480,14480,14480,0
|
|
20230718,160100,22534507150,14480,14480,14480,14480,0
|
|
20230718,160000,22534507150,14480,14480,14480,14480,0
|
|
20230718,155900,22534507150,14480,14480,14480,14480,0
|
|
20230718,155800,22534507150,14480,14480,14480,14480,0
|
|
20230718,155700,22534507150,14480,14480,14480,14480,0
|
|
20230718,155600,22534507150,14480,14480,14480,14480,0
|
|
20230718,155500,22534507150,14480,14480,14480,14480,0
|
|
20230718,155400,22534507150,14480,14480,14480,14480,0
|
|
20230718,155300,22534507150,14480,14480,14480,14480,0
|
|
20230718,155200,22534507150,14480,14480,14480,14480,0
|
|
20230718,155100,22534507150,14480,14480,14480,14480,0
|
|
20230718,155000,22534507150,14480,14480,14480,14480,0
|
|
20230718,154900,22534507150,14480,14480,14480,14480,0
|
|
20230718,154800,22534507150,14480,14480,14480,14480,0
|
|
20230718,154700,22534507150,14480,14480,14480,14480,0
|
|
20230718,154600,22534507150,14480,14480,14480,14480,0
|
|
20230718,154500,22534507150,14480,14480,14480,14480,21734
|
|
20230718,154400,22534507150,14480,14480,14480,14480,0
|
|
20230718,154300,22534507150,14480,14480,14480,14480,0
|
|
20230718,154200,22534507150,14480,14480,14480,14480,0
|
|
20230718,154100,22534507150,14480,14480,14480,14480,0
|
|
20230718,154000,22534507150,14480,14480,14480,14480,0
|
|
20230718,153900,22534507150,14480,14480,14480,14480,0
|
|
20230718,153800,22534507150,14480,14480,14480,14480,0
|
|
20230718,153700,22534507150,14480,14480,14480,14480,0
|
|
20230718,153600,22534507150,14480,14480,14480,14480,0
|
|
20230718,153500,22534507150,14480,14480,14480,14480,0
|
|
20230718,153400,22534507150,14480,14480,14480,14480,0
|
|
20230718,153300,22534507150,14480,14480,14480,14480,0
|
|
20230718,153200,22534507150,14480,14480,14480,14480,0
|
|
20230718,153100,22534507150,14480,14480,14480,14480,0
|
|
20230718,153000,22534507150,14480,14480,14480,14480,21734
|
|
20230718,152900,22219798830,14470,14470,14470,14470,0
|
|
20230718,152800,22219798830,14470,14470,14470,14470,0
|
|
20230718,152700,22219798830,14470,14470,14470,14470,0
|
|
20230718,152600,22219798830,14470,14470,14470,14470,0
|
|
20230718,152500,22219798830,14470,14470,14470,14470,0
|
|
20230718,152400,22219798830,14470,14470,14470,14470,0
|
|
20230718,152300,22219798830,14470,14470,14470,14470,0
|
|
20230718,152200,22219798830,14470,14470,14470,14470,0
|
|
20230718,152100,22219798830,14470,14470,14470,14470,0
|
|
20230718,152000,22219798830,14470,14470,14470,14470,0
|
|
20230718,151900,22219798830,14470,14470,14480,14470,4263
|
|
20230718,151800,22158095810,14480,14460,14480,14460,1074
|
|
20230718,151700,22142552800,14480,14460,14480,14460,4954
|
|
20230718,151600,22070867440,14470,14470,14480,14460,6562
|
|
20230718,151500,21975914170,14480,14480,14490,14470,2983
|
|
20230718,151400,21932720230,14490,14470,14490,14470,2400
|
|
20230718,151300,21897964560,14470,14480,14480,14470,2503
|
|
20230718,151200,21861725680,14470,14460,14480,14460,1634
|
|
20230718,151100,21838083070,14470,14470,14470,14460,3237
|
|
20230718,151000,21791246220,14460,14470,14480,14460,2892
|
|
20230718,150900,21749399410,14470,14460,14470,14460,1704
|
|
20230718,150800,21724745280,14460,14470,14470,14460,2841
|
|
20230718,150700,21683640610,14470,14480,14480,14470,1128
|
|
20230718,150600,21667311790,14480,14470,14480,14470,1985
|
|
20230718,150500,21638569700,14480,14490,14490,14470,2044
|
|
20230718,150400,21608972870,14480,14480,14480,14470,4438
|
|
20230718,150300,21544715980,14470,14470,14480,14460,3439
|
|
20230718,150200,21494947800,14470,14460,14480,14460,3442
|
|
20230718,150100,21445143710,14470,14450,14470,14450,5037
|
|
20230718,150000,21372328540,14450,14430,14450,14430,2509
|
|
20230718,145900,21336098670,14440,14410,14440,14410,3441
|
|
20230718,145800,21286466800,14420,14410,14420,14410,1520
|
|
20230718,145700,21264552460,14420,14410,14420,14410,1255
|
|
20230718,145600,21246457680,14420,14420,14420,14410,1811
|
|
20230718,145500,21220354850,14420,14440,14440,14420,1872
|
|
20230718,145400,21193345330,14440,14430,14440,14430,4462
|
|
20230718,145300,21128952280,14440,14450,14450,14430,2221
|
|
20230718,145200,21096887410,14440,14440,14450,14440,694
|
|
20230718,145100,21086861120,14440,14440,14450,14430,4745
|
|
20230718,145000,21018343350,14450,14450,14450,14440,766
|
|
20230718,144900,21007276940,14450,14440,14450,14430,3731
|
|
20230718,144800,20953397120,14440,14420,14440,14420,1760
|
|
20230718,144700,20928002000,14420,14420,14420,14410,3365
|
|
20230718,144600,20879487720,14410,14410,14410,14400,3097
|
|
20230718,144500,20834861480,14400,14410,14410,14400,1574
|
|
20230718,144400,20812181280,14400,14410,14420,14390,3441
|
|
20230718,144300,20762604670,14410,14390,14410,14390,7416
|
|
20230718,144200,20655801550,14400,14400,14400,14390,458
|
|
20230718,144100,20649208550,14400,14390,14400,14390,363
|
|
20230718,144000,20643983040,14400,14400,14400,14390,671
|
|
20230718,143900,20634322780,14400,14400,14400,14390,841
|
|
20230718,143800,20622213850,14400,14400,14400,14390,571
|
|
20230718,143700,20613993150,14400,14390,14400,14390,580
|
|
20230718,143600,20605644560,14390,14400,14400,14390,409
|
|
20230718,143500,20599757190,14390,14400,14400,14390,1373
|
|
20230718,143400,20579999450,14390,14400,14400,14390,1077
|
|
20230718,143300,20564500710,14400,14390,14400,14390,483
|
|
20230718,143200,20557546570,14400,14400,14400,14390,1546
|
|
20230718,143100,20535289480,14400,14390,14400,14390,365
|
|
20230718,143000,20530036660,14390,14390,14400,14390,3073
|
|
20230718,142900,20485815500,14390,14400,14400,14390,1386
|
|
20230718,142800,20465867500,14390,14390,14400,14390,2837
|
|
20230718,142700,20425042200,14400,14390,14400,14390,248
|
|
20230718,142600,20421473370,14390,14390,14400,14390,2089
|
|
20230718,142500,20391406750,14400,14390,14400,14390,702
|
|
20230718,142400,20381304720,14390,14390,14400,14380,2438
|
|
20230718,142300,20346221040,14390,14400,14400,14380,2459
|
|
20230718,142200,20310829670,14400,14390,14400,14390,2569
|
|
20230718,142100,20273860440,14390,14380,14400,14380,8348
|
|
20230718,142000,20153777260,14370,14370,14380,14370,967
|
|
20230718,141900,20139874910,14370,14370,14380,14370,841
|
|
20230718,141800,20127788420,14370,14380,14380,14370,1694
|
|
20230718,141700,20103442160,14380,14370,14380,14370,640
|
|
20230718,141600,20094242750,14370,14370,14380,14370,863
|
|
20230718,141500,20081840910,14380,14370,14380,14370,742
|
|
20230718,141400,20071173930,14370,14370,14380,14370,2000
|
|
20230718,141300,20042430540,14370,14370,14380,14360,3068
|
|
20230718,141200,19998346950,14370,14350,14370,14350,3963
|
|
20230718,141100,19941455130,14340,14350,14350,14340,964
|
|
20230718,141000,19927625990,14350,14340,14350,14330,1130
|
|
20230718,140900,19911421450,14330,14350,14350,14330,6520
|
|
20230718,140800,19817926480,14340,14340,14350,14340,2380
|
|
20230718,140700,19783783060,14350,14340,14350,14340,891
|
|
20230718,140600,19771005110,14340,14340,14350,14340,3092
|
|
20230718,140500,19726659770,14340,14350,14350,14340,5149
|
|
20230718,140400,19652773130,14350,14350,14360,14350,1002
|
|
20230718,140300,19638394010,14350,14350,14360,14350,2523
|
|
20230718,140200,19602188850,14360,14360,14360,14350,2305
|
|
20230718,140100,19569110890,14350,14350,14360,14350,1630
|
|
20230718,140000,19545713210,14350,14350,14360,14350,7486
|
|
20230718,135900,19438233310,14350,14350,14360,14350,4458
|
|
20230718,135800,19374253770,14350,14360,14360,14350,1121
|
|
20230718,135700,19358166240,14350,14350,14360,14350,1456
|
|
20230718,135600,19337263210,14360,14350,14360,14350,1515
|
|
20230718,135500,19315511570,14360,14350,14360,14350,2663
|
|
20230718,135400,19277287240,14350,14360,14360,14350,2202
|
|
20230718,135300,19245685270,14360,14370,14370,14360,5500
|
|
20230718,135200,19166696520,14370,14360,14370,14360,1717
|
|
20230718,135100,19142040290,14360,14360,14370,14360,1346
|
|
20230718,135000,19122708570,14370,14370,14370,14360,1398
|
|
20230718,134900,19102629350,14360,14370,14370,14360,1632
|
|
20230718,134800,19079187820,14370,14370,14370,14360,969
|
|
20230718,134700,19065268180,14370,14370,14370,14360,459
|
|
20230718,134600,19058673960,14370,14370,14370,14360,2377
|
|
20230718,134500,19024517340,14370,14360,14380,14360,9002
|
|
20230718,134400,18895181290,14370,14370,14370,14360,2681
|
|
20230718,134300,18856664180,14380,14380,14390,14370,17968
|
|
20230718,134200,18598323070,14380,14390,14390,14380,9467
|
|
20230718,134100,18462183780,14380,14410,14410,14380,35560
|
|
20230718,134000,17950214900,14410,14410,14420,14410,12379
|
|
20230718,133900,17771832120,14420,14410,14420,14410,1497
|
|
20230718,133800,17750260310,14420,14420,14420,14410,1430
|
|
20230718,133700,17729641730,14420,14420,14420,14410,2055
|
|
20230718,133600,17700020240,14420,14420,14420,14410,429
|
|
20230718,133500,17693835590,14410,14420,14420,14410,2541
|
|
20230718,133400,17657197180,14420,14410,14420,14410,927
|
|
20230718,133300,17643835720,14410,14410,14420,14410,382
|
|
20230718,133200,17638330770,14410,14410,14420,14410,701
|
|
20230718,133100,17628228090,14420,14420,14430,14410,1349
|
|
20230718,133000,17608775190,14420,14420,14430,14420,1866
|
|
20230718,132900,17581867210,14420,14430,14430,14420,749
|
|
20230718,132800,17571065980,14430,14420,14430,14420,492
|
|
20230718,132700,17563970870,14420,14420,14430,14410,1964
|
|
20230718,132600,17535650320,14410,14420,14420,14410,3436
|
|
20230718,132500,17486128670,14410,14420,14420,14410,5930
|
|
20230718,132400,17400623990,14420,14420,14430,14420,701
|
|
20230718,132300,17390514060,14420,14420,14430,14420,1396
|
|
20230718,132200,17370382040,14420,14420,14430,14420,3446
|
|
20230718,132100,17320690630,14420,14430,14430,14420,262
|
|
20230718,132000,17316911750,14430,14430,14430,14420,580
|
|
20230718,131900,17308544270,14420,14430,14440,14420,5337
|
|
20230718,131800,17231532770,14430,14430,14440,14430,832
|
|
20230718,131700,17219526460,14430,14430,14440,14430,846
|
|
20230718,131600,17207313530,14430,14440,14440,14430,1144
|
|
20230718,131500,17190805350,14440,14440,14440,14430,892
|
|
20230718,131400,17177930200,14440,14440,14440,14430,698
|
|
20230718,131300,17167856220,14430,14430,14440,14430,776
|
|
20230718,131200,17156654810,14430,14440,14440,14430,2137
|
|
20230718,131100,17125813820,14440,14430,14440,14430,333
|
|
20230718,131000,17121005610,14420,14430,14440,14420,2142
|
|
20230718,130900,17090097710,14430,14420,14430,14420,1937
|
|
20230718,130800,17062149630,14420,14420,14430,14410,2781
|
|
20230718,130700,17022057920,14420,14420,14420,14410,1521
|
|
20230718,130600,17000131840,14420,14420,14430,14420,3603
|
|
20230718,130500,16948173860,14430,14420,14430,14420,1199
|
|
20230718,130400,16930874080,14430,14410,14430,14410,3028
|
|
20230718,130300,16887217900,14420,14430,14430,14410,26613
|
|
20230718,130200,16503341080,14430,14440,14440,14430,2257
|
|
20230718,130100,16470770990,14440,14440,14440,14430,1679
|
|
20230718,130000,16446542220,14440,14440,14440,14430,2319
|
|
20230718,125900,16413070890,14440,14440,14440,14430,663
|
|
20230718,125800,16403501520,14440,14450,14460,14430,28103
|
|
20230718,125700,15997505820,14460,14450,14460,14450,1136
|
|
20230718,125600,15981089900,14460,14450,14460,14450,1193
|
|
20230718,125500,15963842130,14450,14450,14460,14450,3388
|
|
20230718,125400,15914874860,14460,14450,14460,14450,1714
|
|
20230718,125300,15890106820,14450,14460,14460,14450,292
|
|
20230718,125200,15885884920,14460,14450,14460,14450,1975
|
|
20230718,125100,15857341680,14450,14460,14470,14450,4604
|
|
20230718,125000,15790769180,14460,14470,14470,14460,368
|
|
20230718,124900,15785447240,14460,14470,14470,14460,801
|
|
20230718,124800,15773861920,14470,14460,14470,14460,8531
|
|
20230718,124700,15650483390,14470,14460,14470,14460,4114
|
|
20230718,124600,15590992930,14460,14480,14480,14460,3347
|
|
20230718,124500,15542567380,14470,14470,14480,14470,3403
|
|
20230718,124400,15493325120,14470,14480,14480,14470,1237
|
|
20230718,124300,15475423130,14480,14480,14480,14470,1337
|
|
20230718,124200,15456067690,14470,14480,14480,14470,595
|
|
20230718,124100,15447454230,14470,14470,14480,14470,442
|
|
20230718,124000,15441056370,14470,14490,14490,14470,7164
|
|
20230718,123900,15337283430,14490,14500,14500,14490,899
|
|
20230718,123800,15324256630,14500,14490,14500,14490,2769
|
|
20230718,123700,15284130270,14490,14510,14510,14490,7835
|
|
20230718,123600,15170522630,14500,14510,14510,14500,102
|
|
20230718,123500,15169043140,14500,14510,14510,14500,1324
|
|
20230718,123400,15149843660,14510,14510,14510,14500,756
|
|
20230718,123300,15138877990,14500,14510,14510,14500,228
|
|
20230718,123200,15135570030,14510,14510,14520,14510,2585
|
|
20230718,123100,15098059880,14510,14510,14510,14500,3484
|
|
20230718,123000,15047517370,14510,14500,14510,14500,4211
|
|
20230718,122900,14986417360,14500,14500,14510,14500,818
|
|
20230718,122800,14974553640,14510,14510,14510,14500,27
|
|
20230718,122700,14974161950,14510,14500,14510,14500,1149
|
|
20230718,122600,14957492580,14500,14510,14510,14500,1545
|
|
20230718,122500,14935085520,14500,14500,14510,14500,438
|
|
20230718,122400,14928733880,14500,14510,14510,14500,746
|
|
20230718,122300,14917910140,14500,14500,14510,14500,343
|
|
20230718,122200,14912935080,14510,14510,14520,14500,2758
|
|
20230718,122100,14872916230,14510,14510,14520,14510,623
|
|
20230718,122000,14863873460,14510,14510,14520,14510,893
|
|
20230718,121900,14850913520,14510,14510,14520,14510,327
|
|
20230718,121800,14846168340,14510,14510,14520,14510,334
|
|
20230718,121700,14841321950,14510,14510,14520,14510,579
|
|
20230718,121600,14832920570,14510,14510,14520,14510,413
|
|
20230718,121500,14826926210,14510,14510,14520,14510,1401
|
|
20230718,121400,14806596050,14520,14510,14520,14510,353
|
|
20230718,121300,14801473910,14510,14500,14510,14500,941
|
|
20230718,121200,14787820690,14510,14500,14510,14500,4068
|
|
20230718,121100,14728798470,14510,14510,14510,14500,1641
|
|
20230718,121000,14705002090,14510,14510,14510,14500,688
|
|
20230718,120900,14695023730,14500,14510,14510,14500,60
|
|
20230718,120800,14694153190,14510,14500,14510,14500,758
|
|
20230718,120700,14683159900,14510,14510,14510,14500,3071
|
|
20230718,120600,14638604300,14510,14500,14510,14500,489
|
|
20230718,120500,14631511740,14510,14500,14510,14500,314
|
|
20230718,120400,14626956620,14510,14510,14510,14500,326
|
|
20230718,120300,14622228390,14500,14500,14510,14500,1401
|
|
20230718,120200,14601911970,14500,14500,14510,14500,117
|
|
20230718,120100,14600215060,14510,14510,14510,14500,439
|
|
20230718,120000,14593845850,14510,14500,14510,14500,910
|
|
20230718,115900,14580641940,14500,14500,14510,14500,457
|
|
20230718,115800,14574015420,14500,14500,14500,14490,5799
|
|
20230718,115700,14489932340,14500,14490,14500,14490,1980
|
|
20230718,115600,14461227970,14490,14490,14500,14490,1696
|
|
20230718,115500,14436650210,14490,14490,14500,14490,278
|
|
20230718,115400,14432620450,14490,14490,14500,14490,831
|
|
20230718,115300,14420573240,14490,14490,14500,14490,425
|
|
20230718,115200,14414413380,14500,14500,14500,14490,524
|
|
20230718,115100,14406816950,14500,14500,14500,14490,365
|
|
20230718,115000,14401527930,14500,14500,14500,14490,8207
|
|
20230718,114900,14282605930,14500,14500,14500,14490,954
|
|
20230718,114800,14268778850,14500,14490,14500,14490,1099
|
|
20230718,114700,14252847840,14500,14490,14500,14490,1049
|
|
20230718,114600,14237639770,14500,14500,14500,14490,252
|
|
20230718,114500,14233987330,14490,14500,14500,14490,500
|
|
20230718,114400,14226738660,14490,14490,14500,14490,570
|
|
20230718,114300,14218475720,14490,14490,14500,14490,276
|
|
20230718,114200,14214476170,14490,14480,14500,14480,1745
|
|
20230718,114100,14189191930,14480,14480,14490,14480,647
|
|
20230718,114000,14179823320,14490,14500,14500,14480,2422
|
|
20230718,113900,14144729760,14500,14490,14500,14490,2452
|
|
20230718,113800,14109198080,14490,14490,14490,14480,391
|
|
20230718,113700,14103533760,14490,14490,14490,14480,74
|
|
20230718,113600,14102461650,14490,14490,14490,14480,1545
|
|
20230718,113500,14080074680,14490,14490,14500,14460,17438
|
|
20230718,113400,13827747320,14490,14500,14500,14490,421
|
|
20230718,113300,13821646820,14500,14480,14500,14470,3595
|
|
20230718,113200,13769583040,14470,14480,14480,14470,2684
|
|
20230718,113100,13730736840,14480,14490,14490,14470,1193
|
|
20230718,113000,13713462540,14480,14480,14490,14480,2187
|
|
20230718,112900,13681783630,14480,14460,14480,14460,3553
|
|
20230718,112800,13630341120,14470,14480,14490,14460,18459
|
|
20230718,112700,13363291750,14480,14500,14500,14480,12606
|
|
20230718,112600,13180680400,14500,14500,14500,14490,3397
|
|
20230718,112500,13131424780,14500,14500,14500,14490,1160
|
|
20230718,112400,13114612220,14500,14490,14500,14490,474
|
|
20230718,112300,13107742910,14500,14500,14500,14490,453
|
|
20230718,112200,13101174590,14500,14500,14510,14490,3081
|
|
20230718,112100,13056499140,14500,14500,14510,14500,1582
|
|
20230718,112000,13033544970,14510,14500,14510,14500,1171
|
|
20230718,111900,13016564400,14500,14510,14510,14500,1466
|
|
20230718,111800,12995299390,14500,14490,14500,14490,2613
|
|
20230718,111700,12957413410,14490,14510,14510,14490,14187
|
|
20230718,111600,12751703560,14510,14510,14520,14500,1095
|
|
20230718,111500,12735815870,14510,14510,14510,14510,1719
|
|
20230718,111400,12710873180,14510,14510,14520,14500,2726
|
|
20230718,111300,12671316810,14510,14520,14520,14510,3076
|
|
20230718,111200,12626661420,14520,14520,14530,14520,1998
|
|
20230718,111100,12597647360,14520,14520,14520,14520,137
|
|
20230718,111000,12595658120,14530,14520,14530,14520,794
|
|
20230718,110900,12584125070,14520,14530,14530,14520,337
|
|
20230718,110800,12579230520,14530,14530,14550,14520,4138
|
|
20230718,110700,12519098640,14530,14550,14550,14530,1912
|
|
20230718,110600,12491282050,14560,14530,14560,14530,6335
|
|
20230718,110500,12399132180,14530,14520,14530,14510,2102
|
|
20230718,110400,12368611440,14510,14530,14530,14510,3380
|
|
20230718,110300,12319546700,14530,14530,14540,14510,2359
|
|
20230718,110200,12285283390,14520,14540,14540,14520,1226
|
|
20230718,110100,12267468220,14540,14530,14540,14520,1205
|
|
20230718,110000,12249959490,14530,14550,14560,14530,2258
|
|
20230718,105900,12217110530,14550,14520,14560,14520,4798
|
|
20230718,105800,12147335420,14530,14510,14530,14510,1335
|
|
20230718,105700,12127946990,14520,14510,14520,14500,1916
|
|
20230718,105600,12100143620,14520,14510,14520,14500,3480
|
|
20230718,105500,12049627200,14510,14500,14520,14500,4468
|
|
20230718,105400,11984797840,14500,14500,14510,14500,1044
|
|
20230718,105300,11969659460,14510,14500,14510,14500,473
|
|
20230718,105200,11962800430,14500,14500,14510,14500,293
|
|
20230718,105100,11958551500,14500,14500,14510,14490,3890
|
|
20230718,105000,11902157890,14500,14480,14500,14480,2903
|
|
20230718,104900,11860100460,14480,14470,14480,14470,2743
|
|
20230718,104800,11820384050,14480,14470,14480,14470,965
|
|
20230718,104700,11806416920,14480,14470,14480,14470,1110
|
|
20230718,104600,11790354070,14470,14470,14480,14460,4119
|
|
20230718,104500,11730754430,14470,14470,14480,14470,3257
|
|
20230718,104400,11683625040,14480,14470,14480,14470,1804
|
|
20230718,104300,11657518600,14470,14480,14490,14470,5323
|
|
20230718,104200,11580468570,14480,14480,14490,14480,11111
|
|
20230718,104100,11419580480,14480,14490,14500,14480,6833
|
|
20230718,104000,11320590970,14490,14500,14500,14490,12208
|
|
20230718,103900,11143657090,14500,14500,14510,14500,1323
|
|
20230718,103800,11124473250,14510,14510,14510,14500,8876
|
|
20230718,103700,10995766380,14510,14500,14510,14500,3007
|
|
20230718,103600,10952156120,14510,14500,14510,14500,600
|
|
20230718,103500,10943451690,14500,14510,14510,14500,1394
|
|
20230718,103400,10923231210,14510,14500,14510,14500,2195
|
|
20230718,103300,10891396720,14500,14510,14510,14500,9663
|
|
20230718,103200,10751219940,14510,14500,14510,14500,3687
|
|
20230718,103100,10697743930,14500,14500,14510,14500,2479
|
|
20230718,103000,10661792490,14510,14500,14510,14500,1821
|
|
20230718,102900,10635385220,14510,14510,14520,14500,5740
|
|
20230718,102800,10552099850,14510,14520,14520,14510,2355
|
|
20230718,102700,10517924320,14520,14520,14530,14510,3821
|
|
20230718,102600,10462444630,14530,14520,14530,14520,1171
|
|
20230718,102500,10445439770,14530,14530,14530,14520,1016
|
|
20230718,102400,10430686100,14520,14530,14540,14520,4095
|
|
20230718,102300,10371210770,14530,14540,14540,14530,2205
|
|
20230718,102200,10339158980,14540,14550,14550,14540,2527
|
|
20230718,102100,10302414410,14550,14550,14550,14540,596
|
|
20230718,102000,10293743790,14550,14580,14580,14540,6935
|
|
20230718,101900,10192781480,14590,14580,14590,14580,995
|
|
20230718,101800,10178269280,14580,14590,14600,14580,1538
|
|
20230718,101700,10155833840,14590,14590,14600,14590,1360
|
|
20230718,101600,10135989170,14600,14590,14600,14590,1891
|
|
20230718,101500,10108385930,14590,14580,14600,14580,4264
|
|
20230718,101400,10046177560,14580,14580,14580,14560,1153
|
|
20230718,101300,10029376440,14580,14590,14590,14560,2011
|
|
20230718,101200,10000068360,14590,14580,14590,14580,3528
|
|
20230718,101100,9948610220,14580,14570,14580,14570,6372
|
|
20230718,101000,9855722820,14570,14550,14570,14550,848
|
|
20230718,100900,9843373840,14550,14530,14550,14520,2356
|
|
20230718,100800,9809122580,14520,14530,14530,14520,984
|
|
20230718,100700,9794830470,14520,14560,14560,14510,5992
|
|
20230718,100600,9707750530,14550,14590,14590,14550,3728
|
|
20230718,100500,9653431750,14590,14580,14590,14580,882
|
|
20230718,100400,9640572030,14580,14600,14610,14570,3026
|
|
20230718,100300,9596402030,14600,14580,14620,14570,17156
|
|
20230718,100200,9346066860,14580,14560,14580,14560,2645
|
|
20230718,100100,9307531900,14560,14570,14570,14550,2584
|
|
20230718,100000,9269909290,14560,14560,14570,14560,800
|
|
20230718,095900,9258259210,14570,14570,14570,14560,632
|
|
20230718,095800,9249052060,14570,14530,14570,14530,5163
|
|
20230718,095700,9173952150,14530,14490,14530,14490,10798
|
|
20230718,095600,9017321920,14500,14490,14500,14490,1118
|
|
20230718,095500,9001117790,14500,14490,14500,14490,5238
|
|
20230718,095400,8925200750,14490,14500,14500,14480,20968
|
|
20230718,095300,8621249770,14500,14510,14520,14500,4748
|
|
20230718,095200,8552357230,14510,14510,14520,14510,1952
|
|
20230718,095100,8524027950,14510,14520,14520,14510,7533
|
|
20230718,095000,8414706160,14520,14510,14520,14510,1275
|
|
20230718,094900,8396196450,14520,14520,14530,14510,1785
|
|
20230718,094800,8370280030,14530,14510,14530,14510,819
|
|
20230718,094700,8358392450,14510,14480,14540,14480,12305
|
|
20230718,094600,8179944830,14480,14500,14500,14480,10115
|
|
20230718,094500,8033381340,14500,14500,14510,14490,12039
|
|
20230718,094400,7858851110,14510,14500,14510,14500,2790
|
|
20230718,094300,7818388500,14510,14520,14520,14500,11315
|
|
20230718,094200,7654245640,14510,14550,14550,14510,18045
|
|
20230718,094100,7391988360,14560,14570,14570,14550,3962
|
|
20230718,094000,7334308730,14570,14580,14590,14570,1567
|
|
20230718,093900,7311459420,14580,14600,14600,14580,4773
|
|
20230718,093800,7241835650,14600,14590,14600,14590,1464
|
|
20230718,093700,7220472090,14600,14560,14600,14560,4508
|
|
20230718,093600,7154763610,14560,14560,14560,14540,4747
|
|
20230718,093500,7085706320,14560,14550,14560,14530,4668
|
|
20230718,093400,7017798310,14560,14590,14590,14550,7447
|
|
20230718,093300,6909308660,14590,14590,14590,14580,2034
|
|
20230718,093200,6879643240,14590,14590,14600,14590,4365
|
|
20230718,093100,6815956500,14600,14600,14600,14590,1935
|
|
20230718,093000,6787714580,14590,14550,14600,14550,2981
|
|
20230718,092900,6744261660,14560,14580,14590,14550,3293
|
|
20230718,092800,6696295450,14580,14580,14600,14570,3314
|
|
20230718,092700,6647961080,14580,14610,14620,14550,4548
|
|
20230718,092600,6581619000,14620,14630,14630,14590,8313
|
|
20230718,092500,6460127140,14620,14550,14620,14550,7355
|
|
20230718,092400,6352799320,14550,14540,14550,14520,3186
|
|
20230718,092300,6306492130,14550,14530,14550,14530,6977
|
|
20230718,092200,6205017110,14530,14520,14530,14510,7402
|
|
20230718,092100,6097508480,14510,14490,14520,14480,5251
|
|
20230718,092000,6021399880,14490,14530,14530,14480,28513
|
|
20230718,091900,5607770980,14530,14530,14530,14520,5296
|
|
20230718,091800,5530848200,14530,14550,14550,14520,5315
|
|
20230718,091700,5453604050,14540,14550,14550,14520,14187
|
|
20230718,091600,5247424260,14540,14530,14550,14530,2723
|
|
20230718,091500,5207834480,14530,14590,14590,14530,15881
|
|
20230718,091400,4976797280,14590,14640,14640,14580,13096
|
|
20230718,091300,4785405800,14640,14570,14640,14570,21981
|
|
20230718,091200,4464684620,14580,14560,14580,14550,4372
|
|
20230718,091100,4400995480,14560,14530,14570,14520,12237
|
|
20230718,091000,4222877500,14520,14500,14550,14470,27272
|
|
20230718,090900,3827183880,14490,14570,14570,14490,33965
|
|
20230718,090800,3333661370,14580,14590,14600,14570,13178
|
|
20230718,090700,3141438660,14600,14610,14640,14580,17831
|
|
20230718,090600,2881039750,14610,14680,14680,14600,16639
|
|
20230718,090500,2637500700,14680,14680,14700,14640,16364
|
|
20230718,090400,2397366250,14680,14590,14680,14590,12047
|
|
20230718,090300,2221124400,14590,14610,14650,14580,24298
|
|
20230718,090200,1866455230,14610,14550,14610,14420,40049
|
|
20230718,090100,1285422360,14530,14610,14610,14530,34368
|
|
20230718,090000,784890120,14610,14870,14870,14570,51313
|