587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,184400,7245915500,13800,13800,13800,13800,25745
|
|
20230818,184300,7245915500,13800,13800,13800,13800,0
|
|
20230818,184200,7245915500,13800,13800,13800,13800,0
|
|
20230818,184100,7245915500,13800,13800,13800,13800,0
|
|
20230818,184000,7245915500,13800,13800,13800,13800,0
|
|
20230818,183900,7245915500,13800,13800,13800,13800,0
|
|
20230818,183800,7245915500,13800,13800,13800,13800,0
|
|
20230818,183700,7245915500,13800,13800,13800,13800,0
|
|
20230818,183600,7245915500,13800,13800,13800,13800,0
|
|
20230818,183500,7245915500,13800,13800,13800,13800,0
|
|
20230818,183400,7245915500,13800,13800,13800,13800,0
|
|
20230818,183300,7245915500,13800,13800,13800,13800,0
|
|
20230818,183200,7245915500,13800,13800,13800,13800,0
|
|
20230818,183100,7245915500,13800,13800,13800,13800,0
|
|
20230818,183000,7245915500,13800,13800,13800,13800,0
|
|
20230818,182900,7245915500,13800,13800,13800,13800,0
|
|
20230818,182800,7245915500,13800,13800,13800,13800,0
|
|
20230818,182700,7245915500,13800,13800,13800,13800,0
|
|
20230818,182600,7245915500,13800,13800,13800,13800,0
|
|
20230818,182500,7245915500,13800,13800,13800,13800,0
|
|
20230818,182400,7245915500,13800,13800,13800,13800,0
|
|
20230818,182300,7245915500,13800,13800,13800,13800,0
|
|
20230818,182200,7245915500,13800,13800,13800,13800,0
|
|
20230818,182100,7245915500,13800,13800,13800,13800,0
|
|
20230818,182000,7245915500,13800,13800,13800,13800,0
|
|
20230818,181900,7245915500,13800,13800,13800,13800,0
|
|
20230818,181800,7245915500,13800,13800,13800,13800,0
|
|
20230818,181700,7245915500,13800,13800,13800,13800,0
|
|
20230818,181600,7245915500,13800,13800,13800,13800,0
|
|
20230818,181500,7245915500,13800,13800,13800,13800,0
|
|
20230818,181400,7245915500,13800,13800,13800,13800,25745
|
|
20230818,181300,7245915500,13800,13800,13800,13800,0
|
|
20230818,181200,7245915500,13800,13800,13800,13800,0
|
|
20230818,181100,7245915500,13800,13800,13800,13800,0
|
|
20230818,181000,7245915500,13800,13800,13800,13800,0
|
|
20230818,180900,7245915500,13800,13800,13800,13800,0
|
|
20230818,180800,7245915500,13800,13800,13800,13800,0
|
|
20230818,180700,7245915500,13800,13800,13800,13800,0
|
|
20230818,180600,7245915500,13800,13800,13800,13800,0
|
|
20230818,180500,7245915500,13800,13800,13800,13800,0
|
|
20230818,180400,7245915500,13800,13800,13800,13800,0
|
|
20230818,180300,7245915500,13800,13800,13800,13800,0
|
|
20230818,180200,7245915500,13800,13800,13800,13800,0
|
|
20230818,180100,7245915500,13800,13800,13800,13800,0
|
|
20230818,180000,7245915500,13800,13800,13800,13800,0
|
|
20230818,175900,7245915500,13800,13800,13800,13800,0
|
|
20230818,175800,7245915500,13800,13800,13800,13800,0
|
|
20230818,175700,7245915500,13800,13800,13800,13800,0
|
|
20230818,175600,7245915500,13800,13800,13800,13800,0
|
|
20230818,175500,7245915500,13800,13800,13800,13800,0
|
|
20230818,175400,7245915500,13800,13800,13800,13800,0
|
|
20230818,175300,7245915500,13800,13800,13800,13800,0
|
|
20230818,175200,7245915500,13800,13800,13800,13800,0
|
|
20230818,175100,7245915500,13800,13800,13800,13800,0
|
|
20230818,175000,7245915500,13800,13800,13800,13800,0
|
|
20230818,174900,7245915500,13800,13800,13800,13800,0
|
|
20230818,174800,7245915500,13800,13800,13800,13800,0
|
|
20230818,174700,7245915500,13800,13800,13800,13800,0
|
|
20230818,174600,7245915500,13800,13800,13800,13800,0
|
|
20230818,174500,7245915500,13800,13800,13800,13800,0
|
|
20230818,174400,7245915500,13800,13800,13800,13800,25745
|
|
20230818,174300,7245915500,13800,13800,13800,13800,0
|
|
20230818,174200,7245915500,13800,13800,13800,13800,0
|
|
20230818,174100,7245915500,13800,13800,13800,13800,0
|
|
20230818,174000,7245915500,13800,13800,13800,13800,0
|
|
20230818,173900,7245915500,13800,13800,13800,13800,0
|
|
20230818,173800,7245915500,13800,13800,13800,13800,0
|
|
20230818,173700,7245915500,13800,13800,13800,13800,0
|
|
20230818,173600,7245915500,13800,13800,13800,13800,0
|
|
20230818,173500,7245915500,13800,13800,13800,13800,0
|
|
20230818,173400,7245915500,13800,13800,13800,13800,0
|
|
20230818,173300,7245915500,13800,13800,13800,13800,0
|
|
20230818,173200,7245915500,13800,13800,13800,13800,0
|
|
20230818,173100,7245915500,13800,13800,13800,13800,0
|
|
20230818,173000,7245915500,13800,13800,13800,13800,0
|
|
20230818,172900,7245915500,13800,13800,13800,13800,0
|
|
20230818,172800,7245915500,13800,13800,13800,13800,0
|
|
20230818,172700,7245915500,13800,13800,13800,13800,0
|
|
20230818,172600,7245915500,13800,13800,13800,13800,0
|
|
20230818,172500,7245915500,13800,13800,13800,13800,0
|
|
20230818,172400,7245915500,13800,13800,13800,13800,0
|
|
20230818,172300,7245915500,13800,13800,13800,13800,0
|
|
20230818,172200,7245915500,13800,13800,13800,13800,0
|
|
20230818,172100,7245915500,13800,13800,13800,13800,0
|
|
20230818,172000,7245915500,13800,13800,13800,13800,0
|
|
20230818,171900,7245915500,13800,13800,13800,13800,0
|
|
20230818,171800,7245915500,13800,13800,13800,13800,0
|
|
20230818,171700,7245915500,13800,13800,13800,13800,0
|
|
20230818,171600,7245915500,13800,13800,13800,13800,0
|
|
20230818,171500,7245915500,13800,13800,13800,13800,0
|
|
20230818,171400,7245915500,13800,13800,13800,13800,25745
|
|
20230818,171300,7245915500,13800,13800,13800,13800,0
|
|
20230818,171200,7245915500,13800,13800,13800,13800,0
|
|
20230818,171100,7245915500,13800,13800,13800,13800,0
|
|
20230818,171000,7245915500,13800,13800,13800,13800,0
|
|
20230818,170900,7245915500,13800,13800,13800,13800,0
|
|
20230818,170800,7245915500,13800,13800,13800,13800,0
|
|
20230818,170700,7245915500,13800,13800,13800,13800,0
|
|
20230818,170600,7245915500,13800,13800,13800,13800,0
|
|
20230818,170500,7245915500,13800,13800,13800,13800,0
|
|
20230818,170400,7245915500,13800,13800,13800,13800,0
|
|
20230818,170300,7245915500,13800,13800,13800,13800,0
|
|
20230818,170200,7245915500,13800,13800,13800,13800,0
|
|
20230818,170100,7245915500,13800,13800,13800,13800,0
|
|
20230818,170000,7245915500,13800,13800,13800,13800,0
|
|
20230818,165900,7245915500,13800,13800,13800,13800,0
|
|
20230818,165800,7245915500,13800,13800,13800,13800,0
|
|
20230818,165700,7245915500,13800,13800,13800,13800,0
|
|
20230818,165600,7245915500,13800,13800,13800,13800,0
|
|
20230818,165500,7245915500,13800,13800,13800,13800,0
|
|
20230818,165400,7245915500,13800,13800,13800,13800,0
|
|
20230818,165300,7245915500,13800,13800,13800,13800,0
|
|
20230818,165200,7245915500,13800,13800,13800,13800,0
|
|
20230818,165100,7245915500,13800,13800,13800,13800,0
|
|
20230818,165000,7245915500,13800,13800,13800,13800,0
|
|
20230818,164900,7245915500,13800,13800,13800,13800,0
|
|
20230818,164800,7245915500,13800,13800,13800,13800,0
|
|
20230818,164700,7245915500,13800,13800,13800,13800,0
|
|
20230818,164600,7245915500,13800,13800,13800,13800,0
|
|
20230818,164500,7245915500,13800,13800,13800,13800,0
|
|
20230818,164400,7245915500,13800,13800,13800,13800,25745
|
|
20230818,164300,7245915500,13800,13800,13800,13800,0
|
|
20230818,164200,7245915500,13800,13800,13800,13800,0
|
|
20230818,164100,7245915500,13800,13800,13800,13800,0
|
|
20230818,164000,7245915500,13800,13800,13800,13800,0
|
|
20230818,163900,7245915500,13800,13800,13800,13800,0
|
|
20230818,163800,7245915500,13800,13800,13800,13800,0
|
|
20230818,163700,7245915500,13800,13800,13800,13800,0
|
|
20230818,163600,7245915500,13800,13800,13800,13800,0
|
|
20230818,163500,7245915500,13800,13800,13800,13800,0
|
|
20230818,163400,7245915500,13800,13800,13800,13800,0
|
|
20230818,163300,7245915500,13800,13800,13800,13800,0
|
|
20230818,163200,7245915500,13800,13800,13800,13800,0
|
|
20230818,163100,7245915500,13800,13800,13800,13800,0
|
|
20230818,163000,7245915500,13800,13800,13800,13800,0
|
|
20230818,162900,7245915500,13800,13800,13800,13800,0
|
|
20230818,162800,7245915500,13800,13800,13800,13800,0
|
|
20230818,162700,7245915500,13800,13800,13800,13800,0
|
|
20230818,162600,7245915500,13800,13800,13800,13800,0
|
|
20230818,162500,7245915500,13800,13800,13800,13800,0
|
|
20230818,162400,7245915500,13800,13800,13800,13800,0
|
|
20230818,162300,7245915500,13800,13800,13800,13800,0
|
|
20230818,162200,7245915500,13800,13800,13800,13800,0
|
|
20230818,162100,7245915500,13800,13800,13800,13800,0
|
|
20230818,162000,7245915500,13800,13800,13800,13800,0
|
|
20230818,161900,7245915500,13800,13800,13800,13800,0
|
|
20230818,161800,7245915500,13800,13800,13800,13800,0
|
|
20230818,161700,7245915500,13800,13800,13800,13800,0
|
|
20230818,161600,7245915500,13800,13800,13800,13800,0
|
|
20230818,161500,7245915500,13800,13800,13800,13800,0
|
|
20230818,161400,7245915500,13800,13800,13800,13800,25745
|
|
20230818,161300,7245915500,13800,13800,13800,13800,0
|
|
20230818,161200,7245915500,13800,13800,13800,13800,0
|
|
20230818,161100,7245915500,13800,13800,13800,13800,0
|
|
20230818,161000,7245915500,13800,13800,13800,13800,0
|
|
20230818,160900,7245915500,13800,13800,13800,13800,0
|
|
20230818,160800,7245915500,13800,13800,13800,13800,0
|
|
20230818,160700,7245915500,13800,13800,13800,13800,0
|
|
20230818,160600,7245915500,13800,13800,13800,13800,0
|
|
20230818,160500,7245915500,13800,13800,13800,13800,0
|
|
20230818,160400,7245915500,13800,13800,13800,13800,0
|
|
20230818,160300,7245915500,13800,13800,13800,13800,0
|
|
20230818,160200,7245915500,13800,13800,13800,13800,0
|
|
20230818,160100,7245915500,13800,13800,13800,13800,0
|
|
20230818,160000,7245915500,13800,13800,13800,13800,0
|
|
20230818,155900,7245915500,13800,13800,13800,13800,0
|
|
20230818,155800,7245915500,13800,13800,13800,13800,0
|
|
20230818,155700,7245915500,13800,13800,13800,13800,0
|
|
20230818,155600,7245915500,13800,13800,13800,13800,0
|
|
20230818,155500,7245915500,13800,13800,13800,13800,0
|
|
20230818,155400,7245915500,13800,13800,13800,13800,0
|
|
20230818,155300,7245915500,13800,13800,13800,13800,0
|
|
20230818,155200,7245915500,13800,13800,13800,13800,0
|
|
20230818,155100,7245915500,13800,13800,13800,13800,0
|
|
20230818,155000,7245915500,13800,13800,13800,13800,0
|
|
20230818,154900,7245915500,13800,13800,13800,13800,0
|
|
20230818,154800,7245915500,13800,13800,13800,13800,0
|
|
20230818,154700,7245915500,13800,13800,13800,13800,0
|
|
20230818,154600,7245915500,13800,13800,13800,13800,0
|
|
20230818,154500,7245915500,13800,13800,13800,13800,0
|
|
20230818,154400,7245915500,13800,13800,13800,13800,25745
|
|
20230818,154300,7245915500,13800,13800,13800,13800,0
|
|
20230818,154200,7245915500,13800,13800,13800,13800,0
|
|
20230818,154100,7245915500,13800,13800,13800,13800,0
|
|
20230818,154000,7245915500,13800,13800,13800,13800,0
|
|
20230818,153900,7245915500,13800,13800,13800,13800,0
|
|
20230818,153800,7245915500,13800,13800,13800,13800,0
|
|
20230818,153700,7245915500,13800,13800,13800,13800,0
|
|
20230818,153600,7245915500,13800,13800,13800,13800,0
|
|
20230818,153500,7245915500,13800,13800,13800,13800,0
|
|
20230818,153400,7245915500,13800,13800,13800,13800,0
|
|
20230818,153300,7245915500,13800,13800,13800,13800,0
|
|
20230818,153200,7245915500,13800,13800,13800,13800,0
|
|
20230818,153100,7245915500,13800,13800,13800,13800,0
|
|
20230818,153000,7245915500,13800,13800,13800,13800,25745
|
|
20230818,152900,6890634500,13800,13800,13800,13800,0
|
|
20230818,152800,6890634500,13800,13800,13800,13800,0
|
|
20230818,152700,6890634500,13800,13800,13800,13800,0
|
|
20230818,152600,6890634500,13800,13800,13800,13800,0
|
|
20230818,152500,6890634500,13800,13800,13800,13800,0
|
|
20230818,152400,6890634500,13800,13800,13800,13800,0
|
|
20230818,152300,6890634500,13800,13800,13800,13800,0
|
|
20230818,152200,6890634500,13800,13800,13800,13800,0
|
|
20230818,152100,6890634500,13800,13800,13800,13800,0
|
|
20230818,152000,6890634500,13800,13800,13800,13800,0
|
|
20230818,151900,6890634500,13800,13810,13820,13790,1850
|
|
20230818,151800,6865102990,13820,13790,13820,13790,1278
|
|
20230818,151700,6847462640,13790,13790,13800,13790,397
|
|
20230818,151600,6841984170,13790,13800,13800,13790,324
|
|
20230818,151500,6837515800,13790,13790,13790,13780,3768
|
|
20230818,151400,6785570030,13790,13790,13790,13780,596
|
|
20230818,151300,6777352210,13790,13780,13790,13780,1069
|
|
20230818,151200,6762610780,13780,13790,13790,13780,740
|
|
20230818,151100,6752406980,13790,13780,13790,13780,576
|
|
20230818,151000,6744464120,13780,13790,13790,13780,395
|
|
20230818,150900,6739017260,13790,13780,13790,13780,4344
|
|
20230818,150800,6679113970,13780,13780,13790,13780,364
|
|
20230818,150700,6674094510,13780,13780,13790,13780,246
|
|
20230818,150600,6670702950,13790,13780,13790,13780,228
|
|
20230818,150500,6667559000,13780,13780,13790,13780,372
|
|
20230818,150400,6662431640,13780,13770,13790,13770,7166
|
|
20230818,150300,6563685630,13770,13770,13780,13770,1626
|
|
20230818,150200,6541290150,13780,13770,13780,13770,257
|
|
20230818,150100,6537750090,13770,13770,13780,13770,23
|
|
20230818,150000,6537433250,13770,13770,13780,13770,484
|
|
20230818,145900,6530768380,13770,13780,13780,13770,256
|
|
20230818,145800,6527243080,13780,13770,13780,13770,788
|
|
20230818,145700,6516385020,13770,13770,13780,13770,547
|
|
20230818,145600,6508851820,13770,13780,13790,13770,3161
|
|
20230818,145500,6465293340,13790,13780,13790,13780,876
|
|
20230818,145400,6453220540,13790,13790,13790,13780,968
|
|
20230818,145300,6439873990,13790,13780,13790,13780,422
|
|
20230818,145200,6434058090,13780,13790,13790,13780,129
|
|
20230818,145100,6432280250,13790,13780,13790,13780,367
|
|
20230818,145000,6427221160,13780,13790,13790,13780,1488
|
|
20230818,144900,6406701690,13790,13800,13800,13790,715
|
|
20230818,144800,6396841730,13800,13800,13800,13790,70
|
|
20230818,144700,6395875800,13800,13790,13800,13790,2000
|
|
20230818,144600,6368295190,13780,13790,13790,13780,131
|
|
20230818,144500,6366488750,13790,13790,13790,13780,126
|
|
20230818,144400,6364751280,13790,13780,13790,13780,46
|
|
20230818,144300,6364117260,13780,13790,13790,13780,708
|
|
20230818,144200,6354359840,13780,13790,13790,13780,40
|
|
20230818,144100,6353808370,13780,13790,13790,13780,125
|
|
20230818,144000,6352085670,13780,13780,13780,13770,2029
|
|
20230818,143900,6324126220,13780,13780,13780,13770,642
|
|
20230818,143800,6315279510,13780,13780,13790,13770,4725
|
|
20230818,143700,6250162490,13780,13780,13790,13780,1604
|
|
20230818,143600,6228045800,13790,13790,13790,13780,1354
|
|
20230818,143500,6209385220,13790,13790,13790,13780,521
|
|
20230818,143400,6202205500,13790,13790,13790,13780,696
|
|
20230818,143300,6192613490,13790,13790,13790,13780,1657
|
|
20230818,143200,6169763500,13790,13790,13790,13780,642
|
|
20230818,143100,6160914700,13790,13780,13790,13780,9
|
|
20230818,143000,6160790670,13780,13780,13790,13780,118
|
|
20230818,142900,6159164590,13780,13780,13790,13780,436
|
|
20230818,142800,6153152810,13780,13790,13790,13780,71
|
|
20230818,142700,6152173890,13780,13780,13790,13780,101
|
|
20230818,142600,6150782070,13780,13780,13780,13770,2070
|
|
20230818,142500,6122257640,13780,13780,13780,13770,477
|
|
20230818,142400,6115685710,13780,13770,13780,13770,138
|
|
20230818,142300,6113784230,13770,13770,13780,13770,40
|
|
20230818,142200,6113233290,13770,13780,13780,13770,805
|
|
20230818,142100,6102141070,13770,13770,13780,13770,181
|
|
20230818,142000,6099648690,13770,13790,13790,13770,3281
|
|
20230818,141900,6054448050,13780,13780,13790,13780,358
|
|
20230818,141800,6049514090,13780,13780,13790,13780,170
|
|
20230818,141700,6047171360,13780,13790,13790,13780,1532
|
|
20230818,141600,6026056410,13790,13800,13810,13790,10846
|
|
20230818,141500,5876415680,13810,13810,13810,13800,378
|
|
20230818,141400,5871196610,13800,13810,13810,13800,321
|
|
20230818,141300,5866764090,13800,13810,13810,13800,217
|
|
20230818,141200,5863769420,13800,13800,13810,13800,1226
|
|
20230818,141100,5846848430,13810,13800,13810,13800,288
|
|
20230818,141000,5842872200,13810,13810,13810,13800,387
|
|
20230818,140900,5837528810,13810,13800,13810,13800,1159
|
|
20230818,140800,5821523060,13800,13810,13810,13800,18
|
|
20230818,140700,5821274590,13810,13810,13810,13800,84
|
|
20230818,140600,5820114850,13810,13800,13810,13800,668
|
|
20230818,140500,5810891090,13810,13810,13810,13800,938
|
|
20230818,140400,5797938310,13810,13800,13810,13800,261
|
|
20230818,140300,5794334940,13810,13800,13810,13800,455
|
|
20230818,140200,5788052560,13810,13810,13810,13800,651
|
|
20230818,140100,5779062460,13800,13810,13810,13800,904
|
|
20230818,140000,5766580680,13800,13810,13810,13800,54
|
|
20230818,135900,5765835430,13810,13810,13810,13810,33
|
|
20230818,135800,5765379700,13810,13810,13810,13800,259
|
|
20230818,135700,5761803020,13810,13810,13810,13810,261
|
|
20230818,135600,5758198610,13800,13810,13810,13800,472
|
|
20230818,135500,5751681300,13810,13810,13810,13800,434
|
|
20230818,135400,5745690760,13810,13810,13810,13800,805
|
|
20230818,135300,5734573730,13810,13810,13810,13800,133
|
|
20230818,135200,5732737880,13800,13810,13810,13800,378
|
|
20230818,135100,5727519890,13810,13810,13810,13800,333
|
|
20230818,135000,5722922680,13810,13810,13810,13800,983
|
|
20230818,134900,5709347460,13810,13810,13810,13800,486
|
|
20230818,134800,5702636470,13810,13800,13810,13800,1128
|
|
20230818,134700,5687067070,13810,13810,13820,13800,4786
|
|
20230818,134600,5620972890,13820,13820,13820,13810,2305
|
|
20230818,134500,5589127920,13820,13820,13820,13820,717
|
|
20230818,134400,5579218980,13820,13820,13820,13810,583
|
|
20230818,134300,5571166200,13820,13820,13820,13810,739
|
|
20230818,134200,5560953250,13820,13810,13820,13810,33
|
|
20230818,134100,5560497270,13810,13820,13820,13810,192
|
|
20230818,134000,5557844770,13820,13810,13820,13810,60
|
|
20230818,133900,5557016060,13820,13820,13820,13820,474
|
|
20230818,133800,5550465380,13820,13820,13820,13810,194
|
|
20230818,133700,5547784320,13820,13820,13820,13810,969
|
|
20230818,133600,5534392890,13820,13830,13830,13820,6725
|
|
20230818,133500,5441424690,13830,13840,13840,13830,143
|
|
20230818,133400,5439446690,13840,13840,13840,13830,26
|
|
20230818,133300,5439086950,13830,13840,13840,13830,778
|
|
20230818,133200,5428327130,13840,13840,13840,13840,400
|
|
20230818,133100,5422791130,13840,13840,13840,13840,744
|
|
20230818,133000,5412494170,13830,13830,13830,13830,350
|
|
20230818,132900,5407653670,13840,13840,13840,13830,589
|
|
20230818,132800,5399504420,13840,13830,13840,13830,564
|
|
20230818,132700,5391702660,13830,13840,13840,13830,322
|
|
20230818,132600,5387247660,13840,13830,13840,13830,45
|
|
20230818,132500,5386624950,13840,13850,13850,13830,9732
|
|
20230818,132400,5251934950,13850,13850,13850,13850,35
|
|
20230818,132300,5251450200,13850,13850,13850,13840,87
|
|
20230818,132200,5250245500,13850,13840,13850,13840,575
|
|
20230818,132100,5242282700,13840,13860,13860,13840,3517
|
|
20230818,132000,5193573760,13860,13860,13860,13860,86
|
|
20230818,131900,5192381800,13860,13860,13860,13860,16
|
|
20230818,131800,5192160040,13860,13860,13860,13860,19
|
|
20230818,131700,5191896700,13860,13860,13870,13860,1933
|
|
20230818,131600,5165105300,13860,13860,13860,13850,191
|
|
20230818,131500,5162459030,13860,13860,13860,13860,136
|
|
20230818,131400,5160574070,13850,13860,13860,13850,67
|
|
20230818,131300,5159645870,13860,13860,13860,13860,103
|
|
20230818,131200,5158218290,13860,13860,13860,13850,408
|
|
20230818,131100,5152563860,13860,13860,13860,13860,121
|
|
20230818,131000,5150886800,13860,13860,13860,13860,176
|
|
20230818,130900,5148447440,13860,13860,13860,13860,4
|
|
20230818,130800,5148392000,13860,13860,13860,13860,13
|
|
20230818,130700,5148211820,13860,13860,13860,13860,81
|
|
20230818,130600,5147089160,13850,13850,13860,13840,2138
|
|
20230818,130500,5117478350,13850,13850,13850,13840,293
|
|
20230818,130400,5113421150,13850,13850,13860,13850,444
|
|
20230818,130300,5107271560,13860,13850,13860,13850,469
|
|
20230818,130200,5100775370,13850,13860,13860,13850,2595
|
|
20230818,130100,5064833490,13860,13850,13860,13850,92
|
|
20230818,130000,5063558790,13860,13850,13860,13850,545
|
|
20230818,125900,5056006780,13860,13860,13860,13850,120
|
|
20230818,125800,5054343600,13860,13860,13860,13850,220
|
|
20230818,125700,5051296400,13860,13850,13860,13850,68
|
|
20230818,125600,5050354020,13850,13860,13860,13850,38
|
|
20230818,125500,5049827440,13860,13850,13860,13850,167
|
|
20230818,125400,5047512890,13860,13850,13860,13850,513
|
|
20230818,125300,5040404150,13850,13850,13850,13850,102
|
|
20230818,125200,5038991450,13860,13860,13860,13840,1760
|
|
20230818,125100,5014620450,13850,13860,13860,13850,21
|
|
20230818,125000,5014329460,13850,13860,13860,13850,399
|
|
20230818,124900,5008803120,13860,13860,13860,13860,7
|
|
20230818,124800,5008706100,13860,13860,13870,13850,1210
|
|
20230818,124700,4991927820,13870,13870,13870,13860,47
|
|
20230818,124600,4991276160,13870,13870,13870,13860,410
|
|
20230818,124500,4985593500,13870,13870,13870,13870,27
|
|
20230818,124400,4985219010,13870,13880,13880,13870,611
|
|
20230818,124300,4976744280,13880,13870,13880,13870,760
|
|
20230818,124200,4966202460,13860,13880,13880,13860,762
|
|
20230818,124100,4955634120,13880,13880,13880,13880,23
|
|
20230818,124000,4955314880,13880,13870,13880,13870,42
|
|
20230818,123900,4954732020,13880,13880,13880,13880,365
|
|
20230818,123800,4949665820,13870,13870,13880,13870,1026
|
|
20230818,123700,4935433670,13860,13860,13870,13840,1585
|
|
20230818,123600,4913467750,13870,13860,13870,13860,1481
|
|
20230818,123500,4892941060,13870,13870,13870,13870,28
|
|
20230818,123400,4892552700,13860,13860,13870,13860,135
|
|
20230818,123300,4890680730,13870,13870,13870,13870,66
|
|
20230818,123200,4889765310,13870,13870,13870,13860,704
|
|
20230818,123100,4880001160,13870,13870,13870,13860,54
|
|
20230818,123000,4879252480,13870,13870,13870,13870,163
|
|
20230818,122900,4876991670,13870,13870,13870,13870,40
|
|
20230818,122800,4876436870,13860,13870,13880,13830,4547
|
|
20230818,122700,4813444900,13870,13880,13880,13870,28
|
|
20230818,122600,4813056360,13880,13880,13880,13880,114
|
|
20230818,122500,4811474040,13870,13870,13870,13870,167
|
|
20230818,122400,4809157750,13860,13870,13870,13860,410
|
|
20230818,122300,4803471840,13870,13870,13870,13870,18
|
|
20230818,122200,4803222180,13860,13880,13880,13860,545
|
|
20230818,122100,4795664100,13880,13870,13880,13860,663
|
|
20230818,122000,4786469230,13860,13860,13860,13860,246
|
|
20230818,121900,4783059670,13850,13870,13870,13850,464
|
|
20230818,121800,4776626810,13870,13880,13880,13860,911
|
|
20230818,121700,4763991110,13880,13880,13880,13870,53
|
|
20230818,121600,4763255720,13880,13880,13880,13880,31
|
|
20230818,121500,4762825440,13880,13880,13880,13880,40
|
|
20230818,121400,4762270240,13880,13880,13880,13870,201
|
|
20230818,121300,4759480770,13880,13880,13880,13880,59
|
|
20230818,121200,4758661850,13880,13860,13880,13860,661
|
|
20230818,121100,4749492290,13870,13870,13870,13860,109
|
|
20230818,121000,4747981220,13870,13870,13870,13860,438
|
|
20230818,120900,4741907660,13870,13850,13870,13850,632
|
|
20230818,120800,4733150850,13850,13850,13850,13850,34
|
|
20230818,120700,4732679950,13840,13830,13850,13830,3196
|
|
20230818,120600,4688471080,13830,13850,13850,13830,624
|
|
20230818,120500,4679835070,13850,13850,13850,13850,30
|
|
20230818,120400,4679419570,13850,13840,13850,13840,369
|
|
20230818,120300,4674311410,13840,13820,13840,13820,2140
|
|
20230818,120200,4644735280,13820,13820,13820,13820,610
|
|
20230818,120100,4636305080,13820,13820,13820,13820,836
|
|
20230818,120000,4624751560,13820,13820,13820,13810,98
|
|
20230818,115900,4623397600,13820,13820,13820,13810,416
|
|
20230818,115800,4617652040,13820,13810,13820,13810,4
|
|
20230818,115700,4617596770,13810,13810,13820,13810,204
|
|
20230818,115600,4614777900,13810,13820,13820,13810,222
|
|
20230818,115500,4611711870,13810,13810,13820,13810,242
|
|
20230818,115400,4608367860,13820,13820,13860,13820,1550
|
|
20230818,115300,4586916510,13810,13810,13820,13800,904
|
|
20230818,115200,4574432090,13810,13800,13810,13800,659
|
|
20230818,115100,4565331320,13810,13810,13810,13800,289
|
|
20230818,115000,4561340240,13810,13810,13820,13800,2431
|
|
20230818,114900,4527772240,13820,13810,13830,13800,3718
|
|
20230818,114800,4476433900,13810,13810,13810,13800,276
|
|
20230818,114700,4472622360,13810,13810,13810,13800,163
|
|
20230818,114600,4470371340,13810,13810,13820,13800,2485
|
|
20230818,114500,4436053750,13810,13810,13810,13800,1448
|
|
20230818,114400,4416058040,13810,13810,13810,13800,967
|
|
20230818,114300,4402705310,13810,13810,13810,13800,1352
|
|
20230818,114200,4384041580,13810,13800,13810,13800,367
|
|
20230818,114100,4378975180,13810,13810,13810,13800,4451
|
|
20230818,114000,4317550610,13810,13810,13810,13800,546
|
|
20230818,113900,4310010610,13800,13830,13830,13800,3880
|
|
20230818,113800,4256421980,13820,13830,13830,13820,1617
|
|
20230818,113700,4234059870,13840,13850,13860,13830,7777
|
|
20230818,113600,4126353750,13860,13860,13860,13850,1227
|
|
20230818,113500,4109348600,13860,13870,13870,13860,1831
|
|
20230818,113400,4083969290,13870,13870,13880,13870,509
|
|
20230818,113300,4076908590,13880,13870,13880,13870,29
|
|
20230818,113200,4076506180,13870,13930,13930,13870,5669
|
|
20230818,113100,3997747230,13930,13910,13930,13910,958
|
|
20230818,113000,3984411980,13910,13920,13920,13910,91
|
|
20230818,112900,3983146120,13910,13920,13920,13910,13
|
|
20230818,112800,3982965240,13920,13910,13920,13910,791
|
|
20230818,112700,3971955780,13910,13950,13950,13900,4574
|
|
20230818,112600,3908309260,13950,13940,13950,13940,406
|
|
20230818,112500,3902648360,13930,13940,13950,13930,959
|
|
20230818,112400,3889285160,13940,13930,13940,13920,1390
|
|
20230818,112300,3869918730,13940,13920,13940,13920,518
|
|
20230818,112200,3862707150,13910,13910,13920,13910,122
|
|
20230818,112100,3861010030,13920,13930,13940,13920,1100
|
|
20230818,112000,3845680550,13930,13930,13940,13930,1468
|
|
20230818,111900,3825230170,13940,13950,13950,13940,123
|
|
20230818,111800,3823515250,13940,13950,13950,13940,445
|
|
20230818,111700,3817311580,13940,13940,13950,13940,15
|
|
20230818,111600,3817102350,13940,13950,13950,13940,6
|
|
20230818,111500,3817018700,13940,13940,13950,13940,41
|
|
20230818,111400,3816447150,13930,13930,13940,13930,40
|
|
20230818,111300,3815889800,13930,13940,13940,13930,370
|
|
20230818,111200,3810732010,13940,13920,13950,13920,489
|
|
20230818,111100,3803919160,13910,13910,13920,13910,180
|
|
20230818,111000,3801413860,13910,13910,13910,13900,2279
|
|
20230818,110900,3769732420,13920,13910,13920,13910,90
|
|
20230818,110800,3768479720,13900,13920,13930,13900,1565
|
|
20230818,110700,3746708180,13920,13950,13950,13920,774
|
|
20230818,110600,3735917760,13940,13930,13950,13920,1869
|
|
20230818,110500,3709865810,13920,13920,13920,13910,2649
|
|
20230818,110400,3672991860,13910,13920,13920,13910,118
|
|
20230818,110300,3671349320,13910,13910,13920,13910,234
|
|
20230818,110200,3668094370,13910,13900,13910,13900,1752
|
|
20230818,110100,3643725910,13910,13900,13910,13900,17
|
|
20230818,110000,3643489590,13900,13910,13910,13900,14
|
|
20230818,105900,3643294870,13900,13910,13910,13900,223
|
|
20230818,105800,3640195060,13910,13910,13910,13900,134
|
|
20230818,105700,3638331130,13900,13910,13910,13900,17
|
|
20230818,105600,3638094780,13910,13910,13910,13900,526
|
|
20230818,105500,3630778130,13920,13900,13920,13900,1078
|
|
20230818,105400,3615783490,13900,13910,13910,13900,1358
|
|
20230818,105300,3596895320,13910,13920,13920,13910,111
|
|
20230818,105200,3595351210,13910,13910,13920,13910,376
|
|
20230818,105100,3590120230,13910,13910,13910,13910,42
|
|
20230818,105000,3589536010,13910,13910,13920,13910,794
|
|
20230818,104900,3578490280,13910,13900,13910,13900,59
|
|
20230818,104800,3577669610,13910,13900,13920,13900,4096
|
|
20230818,104700,3520669360,13900,13910,13920,13900,978
|
|
20230818,104600,3507066200,13910,13910,13920,13910,153
|
|
20230818,104500,3504937920,13910,13920,13920,13900,227
|
|
20230818,104400,3501780140,13910,13920,13930,13910,1072
|
|
20230818,104300,3486858490,13920,13940,13950,13920,2934
|
|
20230818,104200,3445985550,13930,13960,13960,13930,845
|
|
20230818,104100,3434199210,13960,13960,13960,13950,408
|
|
20230818,104000,3428504340,13950,13950,13960,13950,1355
|
|
20230818,103900,3409601590,13950,13950,13950,13940,5299
|
|
20230818,103800,3335733010,13940,13940,13950,13940,28
|
|
20230818,103700,3335342590,13940,13930,13950,13930,621
|
|
20230818,103600,3326685740,13930,13930,13940,13920,294
|
|
20230818,103500,3322590300,13920,13920,13930,13920,47
|
|
20230818,103400,3321935610,13920,13930,13930,13910,289
|
|
20230818,103300,3317913440,13930,13950,13960,13930,840
|
|
20230818,103200,3306197130,13960,13950,13960,13950,55
|
|
20230818,103100,3305429530,13950,13910,13950,13910,190
|
|
20230818,103000,3302786040,13910,13970,13980,13910,578
|
|
20230818,102900,3294728130,13970,13990,13990,13970,565
|
|
20230818,102800,3286828920,13990,13990,13990,13940,1204
|
|
20230818,102700,3270009330,13990,14010,14010,13990,689
|
|
20230818,102600,3260363900,14010,14010,14030,14010,1772
|
|
20230818,102500,3235524290,14010,13990,14010,13990,872
|
|
20230818,102400,3223315650,13990,14000,14010,13990,1107
|
|
20230818,102300,3207823230,14000,14020,14030,13990,3375
|
|
20230818,102200,3160560050,14030,14020,14040,14010,1388
|
|
20230818,102100,3141101120,14020,13960,14030,13960,13439
|
|
20230818,102000,2953055100,13950,13940,13950,13930,4280
|
|
20230818,101900,2893373910,13930,13930,13940,13930,284
|
|
20230818,101800,2889416480,13940,13920,13940,13920,2060
|
|
20230818,101700,2860738360,13930,13890,13930,13890,9065
|
|
20230818,101600,2734672470,13890,13900,13900,13890,1065
|
|
20230818,101500,2719874700,13900,13860,13910,13860,5077
|
|
20230818,101400,2649352640,13860,13860,13870,13850,3701
|
|
20230818,101300,2598049180,13860,13870,13870,13860,765
|
|
20230818,101200,2587442520,13870,13870,13870,13870,52
|
|
20230818,101100,2586721280,13870,13870,13880,13870,86
|
|
20230818,101000,2585528380,13880,13890,13890,13880,453
|
|
20230818,100900,2579239970,13890,13900,13900,13880,400
|
|
20230818,100800,2573686000,13890,13900,13900,13890,394
|
|
20230818,100700,2568210890,13900,13890,13900,13890,1753
|
|
20230818,100600,2543847590,13890,13900,13900,13890,483
|
|
20230818,100500,2537135350,13910,13910,13910,13890,322
|
|
20230818,100400,2532658810,13910,13910,13910,13910,316
|
|
20230818,100300,2528263250,13910,13920,13920,13910,1371
|
|
20230818,100200,2509182260,13920,13900,13920,13890,1592
|
|
20230818,100100,2487044570,13900,13900,13900,13890,306
|
|
20230818,100000,2482791180,13900,13910,13910,13890,410
|
|
20230818,095900,2477091230,13910,13870,13910,13870,948
|
|
20230818,095800,2463925990,13870,13870,13880,13860,1521
|
|
20230818,095700,2442841790,13870,13870,13870,13860,557
|
|
20230818,095600,2435117990,13860,13870,13880,13860,476
|
|
20230818,095500,2428513430,13880,13890,13890,13870,619
|
|
20230818,095400,2419922480,13880,13930,13930,13880,2761
|
|
20230818,095300,2381557150,13930,13900,13930,13900,525
|
|
20230818,095200,2374254430,13910,13930,13940,13910,1008
|
|
20230818,095100,2360216020,13930,13930,13940,13930,5293
|
|
20230818,095000,2286471070,13920,13920,13920,13910,765
|
|
20230818,094900,2275823260,13920,13920,13920,13910,651
|
|
20230818,094800,2266762360,13920,13920,13920,13900,448
|
|
20230818,094700,2260528730,13920,13930,13930,13920,2388
|
|
20230818,094600,2227282000,13920,13930,13930,13920,337
|
|
20230818,094500,2222587610,13930,13900,13940,13860,1980
|
|
20230818,094400,2195072020,13900,13900,13910,13900,1164
|
|
20230818,094300,2178892120,13900,13920,13920,13900,955
|
|
20230818,094200,2165607560,13920,13930,13930,13920,263
|
|
20230818,094100,2161944180,13930,13930,13930,13920,95
|
|
20230818,094000,2160620860,13920,13970,13970,13920,1988
|
|
20230818,093900,2132875280,13960,13980,13980,13960,2266
|
|
20230818,093800,2101213830,13980,13990,14000,13980,530
|
|
20230818,093700,2093800690,13990,13940,14000,13920,19654
|
|
20230818,093600,1819532670,13940,13930,13940,13930,2517
|
|
20230818,093500,1784470730,13930,13940,13950,13920,938
|
|
20230818,093400,1771408580,13950,13960,13960,13940,2012
|
|
20230818,093300,1743337990,13960,13960,13970,13960,739
|
|
20230818,093200,1733020890,13960,13970,13970,13960,3067
|
|
20230818,093100,1690199710,13970,13970,13980,13960,3355
|
|
20230818,093000,1643321070,13970,13910,13970,13910,2442
|
|
20230818,092900,1609249100,13910,13890,13940,13890,2724
|
|
20230818,092800,1571294570,13890,13950,13950,13890,5501
|
|
20230818,092700,1494600390,13950,13920,13960,13920,1999
|
|
20230818,092600,1466742300,13920,13880,13920,13880,2683
|
|
20230818,092500,1429464420,13880,13860,13880,13860,1534
|
|
20230818,092400,1408182350,13860,13860,13870,13850,1246
|
|
20230818,092300,1390913010,13870,13830,13870,13820,2169
|
|
20230818,092200,1360882310,13820,13840,13850,13820,1925
|
|
20230818,092100,1334248020,13840,13840,13860,13830,996
|
|
20230818,092000,1320456530,13850,13820,13850,13820,854
|
|
20230818,091900,1308644750,13820,13770,13820,13770,1960
|
|
20230818,091800,1281612420,13780,13780,13790,13740,57
|
|
20230818,091700,1280827130,13740,13780,13790,13740,1341
|
|
20230818,091600,1262365020,13780,13770,13790,13760,626
|
|
20230818,091500,1253743580,13780,13780,13800,13750,3123
|
|
20230818,091400,1210692650,13780,13750,13780,13740,1182
|
|
20230818,091300,1194421820,13760,13740,13770,13710,2604
|
|
20230818,091200,1158641800,13750,13710,13760,13700,5174
|
|
20230818,091100,1087591170,13710,13700,13710,13690,4086
|
|
20230818,091000,1031611220,13700,13710,13720,13680,14401
|
|
20230818,090900,834317890,13720,13710,13720,13710,7027
|
|
20230818,090800,737965030,13710,13750,13750,13700,9397
|
|
20230818,090700,609039010,13760,13760,13800,13740,4444
|
|
20230818,090600,547831920,13740,13740,13770,13730,2572
|
|
20230818,090500,512475510,13740,13750,13750,13730,3302
|
|
20230818,090400,467106050,13740,13750,13750,13710,2951
|
|
20230818,090300,426600540,13750,13760,13820,13730,9506
|
|
20230818,090200,295877340,13770,13760,13780,13750,2796
|
|
20230818,090100,257414920,13780,13820,13850,13770,7528
|
|
20230818,090000,153567520,13820,13830,13830,13800,11098
|