625 lines
34 KiB
CSV
625 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,192200,11636367690,10590,10590,10590,10590,11313
|
|
20230718,192100,11636367690,10590,10590,10590,10590,0
|
|
20230718,192000,11636367690,10590,10590,10590,10590,0
|
|
20230718,191900,11636367690,10590,10590,10590,10590,0
|
|
20230718,191800,11636367690,10590,10590,10590,10590,0
|
|
20230718,191700,11636367690,10590,10590,10590,10590,0
|
|
20230718,191600,11636367690,10590,10590,10590,10590,0
|
|
20230718,191500,11636367690,10590,10590,10590,10590,0
|
|
20230718,191400,11636367690,10590,10590,10590,10590,0
|
|
20230718,191300,11636367690,10590,10590,10590,10590,0
|
|
20230718,191200,11636367690,10590,10590,10590,10590,0
|
|
20230718,191100,11636367690,10590,10590,10590,10590,0
|
|
20230718,191000,11636367690,10590,10590,10590,10590,0
|
|
20230718,190900,11636367690,10590,10590,10590,10590,0
|
|
20230718,190800,11636367690,10590,10590,10590,10590,0
|
|
20230718,190700,11636367690,10590,10590,10590,10590,0
|
|
20230718,190600,11636367690,10590,10590,10590,10590,0
|
|
20230718,190500,11636367690,10590,10590,10590,10590,0
|
|
20230718,190400,11636367690,10590,10590,10590,10590,0
|
|
20230718,190300,11636367690,10590,10590,10590,10590,0
|
|
20230718,190200,11636367690,10590,10590,10590,10590,0
|
|
20230718,190100,11636367690,10590,10590,10590,10590,0
|
|
20230718,190000,11636367690,10590,10590,10590,10590,0
|
|
20230718,185900,11636367690,10590,10590,10590,10590,0
|
|
20230718,185800,11636367690,10590,10590,10590,10590,0
|
|
20230718,185700,11636367690,10590,10590,10590,10590,0
|
|
20230718,185600,11636367690,10590,10590,10590,10590,0
|
|
20230718,185500,11636367690,10590,10590,10590,10590,0
|
|
20230718,185400,11636367690,10590,10590,10590,10590,0
|
|
20230718,185300,11636367690,10590,10590,10590,10590,0
|
|
20230718,185200,11636367690,10590,10590,10590,10590,11313
|
|
20230718,185100,11636367690,10590,10590,10590,10590,0
|
|
20230718,185000,11636367690,10590,10590,10590,10590,0
|
|
20230718,184900,11636367690,10590,10590,10590,10590,0
|
|
20230718,184800,11636367690,10590,10590,10590,10590,0
|
|
20230718,184700,11636367690,10590,10590,10590,10590,0
|
|
20230718,184600,11636367690,10590,10590,10590,10590,0
|
|
20230718,184500,11636367690,10590,10590,10590,10590,0
|
|
20230718,184400,11636367690,10590,10590,10590,10590,0
|
|
20230718,184300,11636367690,10590,10590,10590,10590,0
|
|
20230718,184200,11636367690,10590,10590,10590,10590,0
|
|
20230718,184100,11636367690,10590,10590,10590,10590,0
|
|
20230718,184000,11636367690,10590,10590,10590,10590,0
|
|
20230718,183900,11636367690,10590,10590,10590,10590,0
|
|
20230718,183800,11636367690,10590,10590,10590,10590,0
|
|
20230718,183700,11636367690,10590,10590,10590,10590,0
|
|
20230718,183600,11636367690,10590,10590,10590,10590,0
|
|
20230718,183500,11636367690,10590,10590,10590,10590,0
|
|
20230718,183400,11636367690,10590,10590,10590,10590,0
|
|
20230718,183300,11636367690,10590,10590,10590,10590,0
|
|
20230718,183200,11636367690,10590,10590,10590,10590,0
|
|
20230718,183100,11636367690,10590,10590,10590,10590,0
|
|
20230718,183000,11636367690,10590,10590,10590,10590,0
|
|
20230718,182900,11636367690,10590,10590,10590,10590,0
|
|
20230718,182800,11636367690,10590,10590,10590,10590,0
|
|
20230718,182700,11636367690,10590,10590,10590,10590,0
|
|
20230718,182600,11636367690,10590,10590,10590,10590,0
|
|
20230718,182500,11636367690,10590,10590,10590,10590,0
|
|
20230718,182400,11636367690,10590,10590,10590,10590,0
|
|
20230718,182300,11636367690,10590,10590,10590,10590,0
|
|
20230718,182200,11636367690,10590,10590,10590,10590,11313
|
|
20230718,182100,11636367690,10590,10590,10590,10590,0
|
|
20230718,182000,11636367690,10590,10590,10590,10590,0
|
|
20230718,181900,11636367690,10590,10590,10590,10590,0
|
|
20230718,181800,11636367690,10590,10590,10590,10590,0
|
|
20230718,181700,11636367690,10590,10590,10590,10590,0
|
|
20230718,181600,11636367690,10590,10590,10590,10590,0
|
|
20230718,181500,11636367690,10590,10590,10590,10590,0
|
|
20230718,181400,11636367690,10590,10590,10590,10590,0
|
|
20230718,181300,11636367690,10590,10590,10590,10590,0
|
|
20230718,181200,11636367690,10590,10590,10590,10590,0
|
|
20230718,181100,11636367690,10590,10590,10590,10590,0
|
|
20230718,181000,11636367690,10590,10590,10590,10590,0
|
|
20230718,180900,11636367690,10590,10590,10590,10590,0
|
|
20230718,180800,11636367690,10590,10590,10590,10590,0
|
|
20230718,180700,11636367690,10590,10590,10590,10590,0
|
|
20230718,180600,11636367690,10590,10590,10590,10590,0
|
|
20230718,180500,11636367690,10590,10590,10590,10590,0
|
|
20230718,180400,11636367690,10590,10590,10590,10590,0
|
|
20230718,180300,11636367690,10590,10590,10590,10590,0
|
|
20230718,180200,11636367690,10590,10590,10590,10590,0
|
|
20230718,180100,11636367690,10590,10590,10590,10590,0
|
|
20230718,180000,11636367690,10590,10590,10590,10590,0
|
|
20230718,175900,11636367690,10590,10590,10590,10590,0
|
|
20230718,175800,11636367690,10590,10590,10590,10590,0
|
|
20230718,175700,11636367690,10590,10590,10590,10590,0
|
|
20230718,175600,11636367690,10590,10590,10590,10590,0
|
|
20230718,175500,11636367690,10590,10590,10590,10590,0
|
|
20230718,175400,11636367690,10590,10590,10590,10590,0
|
|
20230718,175300,11636367690,10590,10590,10590,10590,0
|
|
20230718,175200,11636367690,10590,10590,10590,10590,11313
|
|
20230718,175100,11636367690,10590,10590,10590,10590,0
|
|
20230718,175000,11636367690,10590,10590,10590,10590,0
|
|
20230718,174900,11636367690,10590,10590,10590,10590,0
|
|
20230718,174800,11636367690,10590,10590,10590,10590,0
|
|
20230718,174700,11636367690,10590,10590,10590,10590,0
|
|
20230718,174600,11636367690,10590,10590,10590,10590,0
|
|
20230718,174500,11636367690,10590,10590,10590,10590,0
|
|
20230718,174400,11636367690,10590,10590,10590,10590,0
|
|
20230718,174300,11636367690,10590,10590,10590,10590,0
|
|
20230718,174200,11636367690,10590,10590,10590,10590,0
|
|
20230718,174100,11636367690,10590,10590,10590,10590,0
|
|
20230718,174000,11636367690,10590,10590,10590,10590,0
|
|
20230718,173900,11636367690,10590,10590,10590,10590,0
|
|
20230718,173800,11636367690,10590,10590,10590,10590,0
|
|
20230718,173700,11636367690,10590,10590,10590,10590,0
|
|
20230718,173600,11636367690,10590,10590,10590,10590,0
|
|
20230718,173500,11636367690,10590,10590,10590,10590,0
|
|
20230718,173400,11636367690,10590,10590,10590,10590,0
|
|
20230718,173300,11636367690,10590,10590,10590,10590,0
|
|
20230718,173200,11636367690,10590,10590,10590,10590,0
|
|
20230718,173100,11636367690,10590,10590,10590,10590,0
|
|
20230718,173000,11636367690,10590,10590,10590,10590,0
|
|
20230718,172900,11636367690,10590,10590,10590,10590,0
|
|
20230718,172800,11636367690,10590,10590,10590,10590,0
|
|
20230718,172700,11636367690,10590,10590,10590,10590,0
|
|
20230718,172600,11636367690,10590,10590,10590,10590,0
|
|
20230718,172500,11636367690,10590,10590,10590,10590,0
|
|
20230718,172400,11636367690,10590,10590,10590,10590,0
|
|
20230718,172300,11636367690,10590,10590,10590,10590,0
|
|
20230718,172200,11636367690,10590,10590,10590,10590,11313
|
|
20230718,172100,11636367690,10590,10590,10590,10590,0
|
|
20230718,172000,11636367690,10590,10590,10590,10590,0
|
|
20230718,171900,11636367690,10590,10590,10590,10590,0
|
|
20230718,171800,11636367690,10590,10590,10590,10590,0
|
|
20230718,171700,11636367690,10590,10590,10590,10590,0
|
|
20230718,171600,11636367690,10590,10590,10590,10590,0
|
|
20230718,171500,11636367690,10590,10590,10590,10590,0
|
|
20230718,171400,11636367690,10590,10590,10590,10590,0
|
|
20230718,171300,11636367690,10590,10590,10590,10590,0
|
|
20230718,171200,11636367690,10590,10590,10590,10590,0
|
|
20230718,171100,11636367690,10590,10590,10590,10590,0
|
|
20230718,171000,11636367690,10590,10590,10590,10590,0
|
|
20230718,170900,11636367690,10590,10590,10590,10590,0
|
|
20230718,170800,11636367690,10590,10590,10590,10590,0
|
|
20230718,170700,11636367690,10590,10590,10590,10590,0
|
|
20230718,170600,11636367690,10590,10590,10590,10590,0
|
|
20230718,170500,11636367690,10590,10590,10590,10590,0
|
|
20230718,170400,11636367690,10590,10590,10590,10590,0
|
|
20230718,170300,11636367690,10590,10590,10590,10590,0
|
|
20230718,170200,11636367690,10590,10590,10590,10590,0
|
|
20230718,170100,11636367690,10590,10590,10590,10590,0
|
|
20230718,170000,11636367690,10590,10590,10590,10590,0
|
|
20230718,165900,11636367690,10590,10590,10590,10590,0
|
|
20230718,165800,11636367690,10590,10590,10590,10590,0
|
|
20230718,165700,11636367690,10590,10590,10590,10590,0
|
|
20230718,165600,11636367690,10590,10590,10590,10590,0
|
|
20230718,165500,11636367690,10590,10590,10590,10590,0
|
|
20230718,165400,11636367690,10590,10590,10590,10590,0
|
|
20230718,165300,11636367690,10590,10590,10590,10590,0
|
|
20230718,165200,11636367690,10590,10590,10590,10590,11313
|
|
20230718,165100,11636367690,10590,10590,10590,10590,0
|
|
20230718,165000,11636367690,10590,10590,10590,10590,0
|
|
20230718,164900,11636367690,10590,10590,10590,10590,0
|
|
20230718,164800,11636367690,10590,10590,10590,10590,0
|
|
20230718,164700,11636367690,10590,10590,10590,10590,0
|
|
20230718,164600,11636367690,10590,10590,10590,10590,0
|
|
20230718,164500,11636367690,10590,10590,10590,10590,0
|
|
20230718,164400,11636367690,10590,10590,10590,10590,0
|
|
20230718,164300,11636367690,10590,10590,10590,10590,0
|
|
20230718,164200,11636367690,10590,10590,10590,10590,0
|
|
20230718,164100,11636367690,10590,10590,10590,10590,0
|
|
20230718,164000,11636367690,10590,10590,10590,10590,0
|
|
20230718,163900,11636367690,10590,10590,10590,10590,0
|
|
20230718,163800,11636367690,10590,10590,10590,10590,0
|
|
20230718,163700,11636367690,10590,10590,10590,10590,0
|
|
20230718,163600,11636367690,10590,10590,10590,10590,0
|
|
20230718,163500,11636367690,10590,10590,10590,10590,0
|
|
20230718,163400,11636367690,10590,10590,10590,10590,0
|
|
20230718,163300,11636367690,10590,10590,10590,10590,0
|
|
20230718,163200,11636367690,10590,10590,10590,10590,0
|
|
20230718,163100,11636367690,10590,10590,10590,10590,0
|
|
20230718,163000,11636367690,10590,10590,10590,10590,0
|
|
20230718,162900,11636367690,10590,10590,10590,10590,0
|
|
20230718,162800,11636367690,10590,10590,10590,10590,0
|
|
20230718,162700,11636367690,10590,10590,10590,10590,0
|
|
20230718,162600,11636367690,10590,10590,10590,10590,0
|
|
20230718,162500,11636367690,10590,10590,10590,10590,0
|
|
20230718,162400,11636367690,10590,10590,10590,10590,0
|
|
20230718,162300,11636367690,10590,10590,10590,10590,0
|
|
20230718,162200,11636367690,10590,10590,10590,10590,11313
|
|
20230718,162100,11636367690,10590,10590,10590,10590,0
|
|
20230718,162000,11636367690,10590,10590,10590,10590,0
|
|
20230718,161900,11636367690,10590,10590,10590,10590,0
|
|
20230718,161800,11636367690,10590,10590,10590,10590,0
|
|
20230718,161700,11636367690,10590,10590,10590,10590,0
|
|
20230718,161600,11636367690,10590,10590,10590,10590,0
|
|
20230718,161500,11636367690,10590,10590,10590,10590,0
|
|
20230718,161400,11636367690,10590,10590,10590,10590,0
|
|
20230718,161300,11636367690,10590,10590,10590,10590,0
|
|
20230718,161200,11636367690,10590,10590,10590,10590,0
|
|
20230718,161100,11636367690,10590,10590,10590,10590,0
|
|
20230718,161000,11636367690,10590,10590,10590,10590,0
|
|
20230718,160900,11636367690,10590,10590,10590,10590,0
|
|
20230718,160800,11636367690,10590,10590,10590,10590,0
|
|
20230718,160700,11636367690,10590,10590,10590,10590,0
|
|
20230718,160600,11636367690,10590,10590,10590,10590,0
|
|
20230718,160500,11636367690,10590,10590,10590,10590,0
|
|
20230718,160400,11636367690,10590,10590,10590,10590,0
|
|
20230718,160300,11636367690,10590,10590,10590,10590,0
|
|
20230718,160200,11636367690,10590,10590,10590,10590,0
|
|
20230718,160100,11636367690,10590,10590,10590,10590,0
|
|
20230718,160000,11636367690,10590,10590,10590,10590,0
|
|
20230718,155900,11636367690,10590,10590,10590,10590,0
|
|
20230718,155800,11636367690,10590,10590,10590,10590,0
|
|
20230718,155700,11636367690,10590,10590,10590,10590,0
|
|
20230718,155600,11636367690,10590,10590,10590,10590,0
|
|
20230718,155500,11636367690,10590,10590,10590,10590,0
|
|
20230718,155400,11636367690,10590,10590,10590,10590,0
|
|
20230718,155300,11636367690,10590,10590,10590,10590,0
|
|
20230718,155200,11636367690,10590,10590,10590,10590,11313
|
|
20230718,155100,11636367690,10590,10590,10590,10590,0
|
|
20230718,155000,11636367690,10590,10590,10590,10590,0
|
|
20230718,154900,11636367690,10590,10590,10590,10590,0
|
|
20230718,154800,11636367690,10590,10590,10590,10590,0
|
|
20230718,154700,11636367690,10590,10590,10590,10590,0
|
|
20230718,154600,11636367690,10590,10590,10590,10590,0
|
|
20230718,154500,11636367690,10590,10590,10590,10590,0
|
|
20230718,154400,11636367690,10590,10590,10590,10590,0
|
|
20230718,154300,11636367690,10590,10590,10590,10590,0
|
|
20230718,154200,11636367690,10590,10590,10590,10590,0
|
|
20230718,154100,11636367690,10590,10590,10590,10590,0
|
|
20230718,154000,11636367690,10590,10590,10590,10590,0
|
|
20230718,153900,11636367690,10590,10590,10590,10590,0
|
|
20230718,153800,11636367690,10590,10590,10590,10590,0
|
|
20230718,153700,11636367690,10590,10590,10590,10590,0
|
|
20230718,153600,11636367690,10590,10590,10590,10590,0
|
|
20230718,153500,11636367690,10590,10590,10590,10590,0
|
|
20230718,153400,11636367690,10590,10590,10590,10590,0
|
|
20230718,153300,11636367690,10590,10590,10590,10590,0
|
|
20230718,153200,11636367690,10590,10590,10590,10590,0
|
|
20230718,153100,11636367690,10590,10590,10590,10590,0
|
|
20230718,153000,11636367690,10590,10590,10590,10590,11313
|
|
20230718,152900,11516563020,10560,10560,10560,10560,0
|
|
20230718,152800,11516563020,10560,10560,10560,10560,0
|
|
20230718,152700,11516563020,10560,10560,10560,10560,0
|
|
20230718,152600,11516563020,10560,10560,10560,10560,0
|
|
20230718,152500,11516563020,10560,10560,10560,10560,0
|
|
20230718,152400,11516563020,10560,10560,10560,10560,0
|
|
20230718,152300,11516563020,10560,10560,10560,10560,0
|
|
20230718,152200,11516563020,10560,10560,10560,10560,0
|
|
20230718,152100,11516563020,10560,10560,10560,10560,0
|
|
20230718,152000,11516563020,10560,10560,10560,10560,0
|
|
20230718,151900,11516563020,10560,10570,10570,10560,2620
|
|
20230718,151800,11488892180,10570,10560,10570,10560,1355
|
|
20230718,151700,11474578300,10560,10560,10570,10550,2519
|
|
20230718,151600,11447965070,10570,10570,10570,10560,2949
|
|
20230718,151500,11416798250,10560,10550,10560,10550,1842
|
|
20230718,151400,11397356990,10550,10550,10550,10550,589
|
|
20230718,151300,11391143040,10550,10550,10550,10540,1127
|
|
20230718,151200,11379254100,10550,10550,10550,10540,708
|
|
20230718,151100,11371787080,10550,10530,10550,10530,790
|
|
20230718,151000,11363456480,10530,10530,10530,10530,358
|
|
20230718,150900,11359686740,10520,10520,10520,10520,677
|
|
20230718,150800,11352564700,10520,10550,10550,10520,1555
|
|
20230718,150700,11336188310,10550,10540,10550,10540,952
|
|
20230718,150600,11326144730,10550,10540,10550,10530,2150
|
|
20230718,150500,11303491130,10540,10530,10560,10530,2905
|
|
20230718,150400,11272840250,10530,10540,10540,10530,4089
|
|
20230718,150300,11229744240,10530,10500,10530,10500,2557
|
|
20230718,150200,11202844650,10510,10520,10520,10510,2930
|
|
20230718,150100,11172034210,10510,10470,10520,10460,3093
|
|
20230718,150000,11139588180,10460,10450,10460,10450,3748
|
|
20230718,145900,11100396190,10450,10450,10450,10450,573
|
|
20230718,145800,11094408340,10450,10450,10460,10450,631
|
|
20230718,145700,11087811980,10460,10450,10460,10440,4392
|
|
20230718,145600,11041903780,10450,10450,10450,10440,1560
|
|
20230718,145500,11025601910,10450,10450,10450,10440,319
|
|
20230718,145400,11022270170,10440,10450,10450,10440,305
|
|
20230718,145300,11019083980,10450,10450,10450,10450,2
|
|
20230718,145200,11019063080,10430,10450,10450,10430,745
|
|
20230718,145100,11011287960,10440,10430,10440,10430,1966
|
|
20230718,145000,10990779920,10430,10430,10430,10420,1211
|
|
20230718,144900,10978151190,10440,10440,10440,10420,478
|
|
20230718,144800,10973165370,10430,10430,10430,10420,869
|
|
20230718,144700,10964109640,10430,10440,10440,10420,562
|
|
20230718,144600,10958247500,10430,10430,10440,10430,1007
|
|
20230718,144500,10947742750,10430,10430,10440,10430,1983
|
|
20230718,144400,10927048660,10440,10430,10440,10430,3285
|
|
20230718,144300,10892785960,10420,10420,10430,10420,838
|
|
20230718,144200,10884052820,10420,10420,10430,10420,844
|
|
20230718,144100,10875255340,10420,10410,10420,10410,581
|
|
20230718,144000,10869203870,10410,10410,10410,10400,584
|
|
20230718,143900,10863124530,10410,10400,10410,10400,2285
|
|
20230718,143800,10839358850,10390,10400,10400,10390,787
|
|
20230718,143700,10831174850,10390,10400,10400,10390,661
|
|
20230718,143600,10824304650,10390,10400,10400,10390,635
|
|
20230718,143500,10817705580,10400,10390,10400,10390,346
|
|
20230718,143400,10814109360,10390,10390,10390,10390,300
|
|
20230718,143300,10810992360,10390,10410,10410,10390,4628
|
|
20230718,143200,10762883130,10410,10410,10420,10410,565
|
|
20230718,143100,10757000290,10410,10430,10430,10410,3354
|
|
20230718,143000,10722061990,10430,10450,10450,10430,2014
|
|
20230718,142900,10701051830,10440,10450,10450,10440,5224
|
|
20230718,142800,10646506700,10450,10450,10450,10450,167
|
|
20230718,142700,10644761550,10450,10450,10450,10450,575
|
|
20230718,142600,10638752800,10440,10450,10450,10440,148
|
|
20230718,142500,10637206210,10450,10450,10450,10440,417
|
|
20230718,142400,10632849860,10450,10450,10450,10440,693
|
|
20230718,142300,10625613060,10440,10440,10450,10440,2809
|
|
20230718,142200,10596274900,10440,10440,10440,10440,801
|
|
20230718,142100,10587912460,10440,10450,10450,10440,347
|
|
20230718,142000,10584287370,10450,10440,10450,10440,631
|
|
20230718,141900,10577694730,10450,10450,10450,10450,100
|
|
20230718,141800,10576649730,10430,10450,10450,10420,1508
|
|
20230718,141700,10560906810,10460,10450,10460,10450,449
|
|
20230718,141600,10556214710,10450,10420,10450,10420,4644
|
|
20230718,141500,10507714550,10420,10410,10430,10410,720
|
|
20230718,141400,10500212200,10420,10410,10420,10410,217
|
|
20230718,141300,10497953220,10410,10420,10420,10410,668
|
|
20230718,141200,10490997210,10420,10410,10420,10400,899
|
|
20230718,141100,10481638570,10410,10410,10410,10410,767
|
|
20230718,141000,10473654100,10410,10410,10420,10410,950
|
|
20230718,140900,10463763510,10410,10410,10420,10410,878
|
|
20230718,140800,10454622410,10410,10410,10410,10410,571
|
|
20230718,140700,10448678300,10410,10400,10410,10390,820
|
|
20230718,140600,10440150870,10400,10400,10400,10390,525
|
|
20230718,140500,10434690920,10390,10400,10400,10390,481
|
|
20230718,140400,10429693170,10400,10410,10410,10400,767
|
|
20230718,140300,10421714070,10410,10420,10420,10410,273
|
|
20230718,140200,10418871890,10420,10420,10430,10400,601
|
|
20230718,140100,10412612670,10430,10420,10430,10420,233
|
|
20230718,140000,10410184710,10410,10410,10410,10400,149
|
|
20230718,135900,10408634570,10410,10410,10420,10410,593
|
|
20230718,135800,10402461420,10410,10420,10420,10410,691
|
|
20230718,135700,10395261500,10430,10450,10450,10430,861
|
|
20230718,135600,10386274410,10450,10400,10450,10400,6249
|
|
20230718,135500,10321136650,10400,10400,10400,10390,359
|
|
20230718,135400,10317403060,10390,10390,10390,10380,1521
|
|
20230718,135300,10301599940,10380,10370,10380,10370,306
|
|
20230718,135200,10298423860,10370,10380,10380,10370,1585
|
|
20230718,135100,10281983380,10380,10380,10380,10370,2165
|
|
20230718,135000,10259513680,10380,10380,10380,10370,91
|
|
20230718,134900,10258569860,10380,10380,10380,10370,37
|
|
20230718,134800,10258185820,10380,10370,10380,10360,295
|
|
20230718,134700,10255125750,10370,10370,10370,10370,507
|
|
20230718,134600,10249868160,10370,10370,10380,10370,135
|
|
20230718,134500,10248468190,10380,10370,10380,10370,204
|
|
20230718,134400,10246352210,10370,10370,10380,10370,1958
|
|
20230718,134300,10226039300,10370,10370,10370,10360,968
|
|
20230718,134200,10216007660,10370,10370,10380,10370,1377
|
|
20230718,134100,10201726850,10370,10370,10390,10370,830
|
|
20230718,134000,10193119230,10370,10350,10370,10340,890
|
|
20230718,133900,10183907680,10340,10350,10350,10340,600
|
|
20230718,133800,10177699350,10340,10340,10340,10330,505
|
|
20230718,133700,10172478150,10340,10370,10380,10330,8359
|
|
20230718,133600,10085967940,10370,10390,10390,10360,6899
|
|
20230718,133500,10014405170,10380,10390,10400,10380,5096
|
|
20230718,133400,9961451310,10390,10390,10390,10390,1744
|
|
20230718,133300,9943331150,10400,10400,10400,10390,1974
|
|
20230718,133200,9922816640,10400,10400,10400,10400,133
|
|
20230718,133100,9921433440,10400,10400,10400,10390,1168
|
|
20230718,133000,9909286250,10400,10410,10410,10400,3057
|
|
20230718,132900,9877485720,10420,10410,10420,10410,43
|
|
20230718,132800,9877037960,10410,10410,10420,10410,609
|
|
20230718,132700,9870697480,10410,10400,10410,10400,1089
|
|
20230718,132600,9859366190,10400,10410,10410,10400,7027
|
|
20230718,132500,9786278990,10410,10410,10420,10410,2971
|
|
20230718,132400,9755350860,10410,10410,10420,10410,723
|
|
20230718,132300,9747822710,10420,10430,10430,10410,1797
|
|
20230718,132200,9729098470,10420,10420,10420,10420,110
|
|
20230718,132100,9727952270,10410,10440,10440,10410,2535
|
|
20230718,132000,9701534030,10440,10450,10450,10440,1456
|
|
20230718,131900,9686329970,10450,10450,10450,10440,526
|
|
20230718,131800,9680833770,10450,10450,10450,10440,2215
|
|
20230718,131700,9657705610,10450,10440,10450,10440,540
|
|
20230718,131600,9652064660,10450,10450,10460,10440,1003
|
|
20230718,131500,9641583360,10450,10450,10450,10440,1164
|
|
20230718,131400,9629420560,10440,10430,10440,10430,681
|
|
20230718,131300,9622310950,10440,10440,10440,10440,3
|
|
20230718,131200,9622279630,10430,10430,10430,10430,742
|
|
20230718,131100,9614540570,10430,10420,10430,10420,73
|
|
20230718,131000,9613779710,10420,10420,10420,10420,63
|
|
20230718,130900,9613123250,10420,10420,10420,10420,132
|
|
20230718,130800,9611747810,10420,10430,10430,10420,150
|
|
20230718,130700,9610184690,10420,10420,10420,10410,420
|
|
20230718,130600,9605809190,10430,10410,10430,10410,133
|
|
20230718,130500,9604423300,10410,10420,10420,10410,1233
|
|
20230718,130400,9591579720,10420,10440,10440,10420,679
|
|
20230718,130300,9584504520,10440,10440,10440,10430,925
|
|
20230718,130200,9574855610,10440,10440,10440,10430,307
|
|
20230718,130100,9571651110,10440,10430,10440,10430,602
|
|
20230718,130000,9565368930,10430,10440,10440,10430,470
|
|
20230718,125900,9560465520,10450,10440,10450,10430,373
|
|
20230718,125800,9556571690,10440,10430,10440,10430,1637
|
|
20230718,125700,9539486830,10420,10420,10430,10420,152
|
|
20230718,125600,9537902980,10420,10440,10440,10420,178
|
|
20230718,125500,9536046400,10440,10410,10440,10410,1291
|
|
20230718,125400,9522599860,10440,10400,10440,10400,1688
|
|
20230718,125300,9505016480,10410,10420,10420,10410,1004
|
|
20230718,125200,9494563990,10420,10410,10420,10410,1132
|
|
20230718,125100,9482778970,10410,10410,10410,10410,1118
|
|
20230718,125000,9471140590,10410,10410,10420,10400,2200
|
|
20230718,124900,9448247080,10420,10420,10420,10420,1116
|
|
20230718,124800,9436618360,10410,10410,10410,10410,265
|
|
20230718,124700,9433859710,10410,10410,10410,10410,321
|
|
20230718,124600,9430518100,10410,10410,10420,10400,546
|
|
20230718,124500,9424836730,10420,10420,10420,10410,803
|
|
20230718,124400,9416476550,10420,10400,10420,10400,942
|
|
20230718,124300,9406677220,10400,10410,10410,10400,401
|
|
20230718,124200,9402503700,10410,10430,10430,10400,2231
|
|
20230718,124100,9379285080,10420,10400,10420,10400,2644
|
|
20230718,124000,9351775180,10410,10430,10440,10400,33938
|
|
20230718,123900,8998462740,10430,10450,10450,10430,823
|
|
20230718,123800,8989871520,10450,10450,10450,10450,126
|
|
20230718,123700,8988554820,10450,10450,10450,10440,1106
|
|
20230718,123600,8977003180,10450,10440,10450,10440,1101
|
|
20230718,123500,8965508730,10440,10440,10450,10440,1723
|
|
20230718,123400,8947507520,10450,10450,10450,10440,934
|
|
20230718,123300,8937752220,10440,10450,10450,10440,645
|
|
20230718,123200,8931015620,10450,10440,10450,10440,129
|
|
20230718,123100,8929668680,10440,10440,10450,10440,206
|
|
20230718,123000,8927517290,10440,10450,10450,10440,976
|
|
20230718,122900,8917326710,10450,10440,10450,10440,542
|
|
20230718,122800,8911667870,10450,10440,10450,10440,745
|
|
20230718,122700,8903884970,10440,10430,10440,10430,516
|
|
20230718,122600,8898498720,10420,10450,10450,10420,2964
|
|
20230718,122500,8867574470,10450,10440,10450,10440,274
|
|
20230718,122400,8864713230,10440,10450,10450,10440,15
|
|
20230718,122300,8864556560,10450,10440,10450,10440,267
|
|
20230718,122200,8861768760,10440,10440,10450,10430,1382
|
|
20230718,122100,8847352040,10430,10440,10450,10430,4468
|
|
20230718,122000,8800725350,10440,10440,10450,10440,2208
|
|
20230718,121900,8777661350,10440,10450,10460,10440,3198
|
|
20230718,121800,8744246560,10450,10470,10470,10450,2896
|
|
20230718,121700,8713983180,10450,10460,10470,10450,1385
|
|
20230718,121600,8699506750,10460,10460,10460,10460,274
|
|
20230718,121500,8696640710,10450,10460,10460,10450,530
|
|
20230718,121400,8691101570,10460,10460,10460,10450,1565
|
|
20230718,121300,8674742080,10460,10470,10470,10460,79
|
|
20230718,121200,8673915720,10470,10460,10470,10460,443
|
|
20230718,121100,8669281710,10460,10460,10480,10460,632
|
|
20230718,121000,8662670900,10450,10480,10480,10450,6172
|
|
20230718,120900,8598101220,10480,10470,10480,10470,30
|
|
20230718,120800,8597786890,10460,10470,10470,10460,414
|
|
20230718,120700,8593454980,10470,10480,10480,10470,884
|
|
20230718,120600,8584198410,10480,10470,10480,10470,546
|
|
20230718,120500,8578481660,10470,10480,10480,10470,271
|
|
20230718,120400,8575642820,10480,10480,10480,10480,232
|
|
20230718,120300,8573211460,10480,10480,10490,10480,408
|
|
20230718,120200,8568933620,10500,10480,10530,10460,1723
|
|
20230718,120100,8550845010,10480,10470,10480,10460,753
|
|
20230718,120000,8542958120,10470,10480,10480,10460,2011
|
|
20230718,115900,8521901710,10470,10470,10480,10470,261
|
|
20230718,115800,8519169000,10470,10470,10480,10470,686
|
|
20230718,115700,8511986520,10480,10470,10480,10470,1214
|
|
20230718,115600,8499274910,10480,10480,10480,10480,755
|
|
20230718,115500,8491362510,10480,10490,10500,10480,1014
|
|
20230718,115400,8480734540,10490,10480,10490,10480,425
|
|
20230718,115300,8476278320,10480,10490,10490,10470,5065
|
|
20230718,115200,8423187450,10490,10490,10490,10490,1
|
|
20230718,115100,8423176960,10490,10500,10500,10490,103
|
|
20230718,115000,8422096460,10490,10490,10490,10490,915
|
|
20230718,114900,8412498110,10490,10490,10490,10480,1275
|
|
20230718,114800,8399123860,10490,10500,10500,10490,720
|
|
20230718,114700,8391566890,10500,10500,10500,10490,2671
|
|
20230718,114600,8363536310,10490,10490,10500,10490,1233
|
|
20230718,114500,8350600770,10490,10480,10490,10480,762
|
|
20230718,114400,8342613930,10480,10470,10480,10470,1708
|
|
20230718,114300,8324731130,10470,10490,10490,10470,2629
|
|
20230718,114200,8297184410,10480,10500,10500,10480,3714
|
|
20230718,114100,8258246380,10500,10500,10500,10500,1649
|
|
20230718,114000,8240931880,10500,10520,10520,10500,401
|
|
20230718,113900,8236719250,10520,10500,10520,10500,364
|
|
20230718,113800,8232895250,10500,10500,10510,10500,232
|
|
20230718,113700,8230458150,10500,10490,10500,10480,2829
|
|
20230718,113600,8200783320,10490,10510,10510,10490,7463
|
|
20230718,113500,8122439180,10500,10490,10500,10490,401
|
|
20230718,113400,8118229180,10500,10500,10500,10500,1353
|
|
20230718,113300,8104022680,10490,10510,10510,10490,4335
|
|
20230718,113200,8058520350,10510,10510,10510,10510,112
|
|
20230718,113100,8057343230,10500,10500,10510,10490,817
|
|
20230718,113000,8048762750,10500,10500,10500,10500,11965
|
|
20230718,112900,7923130250,10500,10530,10530,10500,2936
|
|
20230718,112800,7892267240,10520,10520,10520,10500,1405
|
|
20230718,112700,7877500360,10510,10510,10520,10500,991
|
|
20230718,112600,7867083540,10510,10510,10510,10500,335
|
|
20230718,112500,7863563690,10510,10510,10510,10510,98
|
|
20230718,112400,7862533710,10500,10500,10510,10500,1012
|
|
20230718,112300,7851902360,10500,10500,10520,10500,2636
|
|
20230718,112200,7824201890,10500,10510,10520,10500,841
|
|
20230718,112100,7815367130,10510,10500,10510,10500,1824
|
|
20230718,112000,7796199090,10510,10510,10510,10500,835
|
|
20230718,111900,7787428510,10500,10510,10510,10500,3049
|
|
20230718,111800,7755383530,10510,10510,10520,10510,2390
|
|
20230718,111700,7730263630,10510,10520,10520,10510,522
|
|
20230718,111600,7724774690,10520,10520,10520,10520,1553
|
|
20230718,111500,7708437130,10530,10530,10540,10530,904
|
|
20230718,111400,7698917910,10520,10540,10540,10520,1017
|
|
20230718,111300,7688210820,10540,10540,10540,10530,614
|
|
20230718,111200,7681743900,10540,10540,10540,10530,1844
|
|
20230718,111100,7662311070,10540,10520,10540,10520,2004
|
|
20230718,111000,7641189370,10520,10520,10530,10510,1556
|
|
20230718,110900,7624820200,10520,10520,10520,10510,310
|
|
20230718,110800,7621559700,10530,10510,10530,10510,3436
|
|
20230718,110700,7585421830,10500,10510,10510,10500,2036
|
|
20230718,110600,7564034650,10500,10520,10520,10500,7463
|
|
20230718,110500,7485618220,10520,10520,10520,10520,2023
|
|
20230718,110400,7464336260,10520,10520,10520,10510,2495
|
|
20230718,110300,7438101980,10520,10520,10520,10510,483
|
|
20230718,110200,7433022110,10520,10530,10530,10520,5238
|
|
20230718,110100,7377909230,10530,10530,10540,10530,1108
|
|
20230718,110000,7366241500,10540,10540,10540,10520,2801
|
|
20230718,105900,7336748960,10540,10540,10540,10530,194
|
|
20230718,105800,7334705310,10530,10530,10540,10530,927
|
|
20230718,105700,7324943940,10530,10530,10540,10530,2104
|
|
20230718,105600,7302788650,10540,10540,10550,10530,926
|
|
20230718,105500,7293033190,10540,10530,10540,10530,740
|
|
20230718,105400,7285239570,10530,10560,10560,10530,698
|
|
20230718,105300,7277881690,10550,10550,10550,10540,697
|
|
20230718,105200,7270533580,10550,10550,10550,10540,558
|
|
20230718,105100,7264649100,10550,10540,10550,10540,373
|
|
20230718,105000,7260716680,10540,10540,10540,10530,3379
|
|
20230718,104900,7225117150,10540,10580,10590,10530,10863
|
|
20230718,104800,7110457070,10570,10580,10580,10570,524
|
|
20230718,104700,7104915370,10580,10580,10590,10570,933
|
|
20230718,104600,7095049060,10580,10580,10580,10570,747
|
|
20230718,104500,7087146000,10580,10590,10590,10580,1634
|
|
20230718,104400,7069855440,10590,10600,10610,10590,2013
|
|
20230718,104300,7048524560,10590,10560,10590,10560,2325
|
|
20230718,104200,7023943650,10560,10550,10570,10540,5238
|
|
20230718,104100,6968659600,10550,10560,10560,10540,2485
|
|
20230718,104000,6942446670,10550,10610,10610,10550,12642
|
|
20230718,103900,6808639210,10610,10610,10610,10610,672
|
|
20230718,103800,6801509290,10610,10610,10610,10610,1306
|
|
20230718,103700,6787652630,10610,10620,10620,10610,738
|
|
20230718,103600,6779821850,10610,10620,10620,10610,1173
|
|
20230718,103500,6767368200,10620,10620,10630,10620,327
|
|
20230718,103400,6763895060,10620,10620,10630,10620,719
|
|
20230718,103300,6756258970,10630,10630,10630,10620,1043
|
|
20230718,103200,6745178390,10630,10640,10640,10630,406
|
|
20230718,103100,6740862600,10640,10640,10650,10640,751
|
|
20230718,103000,6732864970,10630,10650,10650,10630,1351
|
|
20230718,102900,6718499800,10630,10650,10660,10630,2804
|
|
20230718,102800,6688659170,10660,10660,10660,10650,1738
|
|
20230718,102700,6670134020,10670,10670,10670,10660,1186
|
|
20230718,102600,6657481040,10680,10690,10690,10670,892
|
|
20230718,102500,6647950010,10690,10670,10690,10670,442
|
|
20230718,102400,6643231160,10680,10680,10680,10670,694
|
|
20230718,102300,6635824260,10680,10670,10690,10670,875
|
|
20230718,102200,6626479860,10670,10650,10670,10650,126
|
|
20230718,102100,6625136840,10650,10670,10670,10650,1629
|
|
20230718,102000,6607772540,10670,10680,10680,10670,2290
|
|
20230718,101900,6583336250,10680,10680,10690,10670,1830
|
|
20230718,101800,6563796950,10680,10680,10690,10670,3404
|
|
20230718,101700,6527443060,10700,10720,10730,10690,5023
|
|
20230718,101600,6473639920,10730,10690,10730,10690,9255
|
|
20230718,101500,6374543290,10690,10680,10690,10680,5056
|
|
20230718,101400,6320500670,10680,10690,10690,10680,2105
|
|
20230718,101300,6298004240,10690,10670,10700,10660,4757
|
|
20230718,101200,6247202300,10670,10650,10670,10650,691
|
|
20230718,101100,6239832840,10650,10650,10660,10650,1123
|
|
20230718,101000,6227871840,10630,10670,10670,10630,6976
|
|
20230718,100900,6153648480,10660,10650,10680,10650,8368
|
|
20230718,100800,6064436720,10650,10640,10650,10640,1501
|
|
20230718,100700,6048455330,10650,10650,10650,10650,2009
|
|
20230718,100600,6027059480,10650,10640,10650,10640,2776
|
|
20230718,100500,5997499810,10640,10630,10640,10620,2130
|
|
20230718,100400,5974862830,10630,10620,10630,10610,2014
|
|
20230718,100300,5953457810,10620,10610,10630,10610,980
|
|
20230718,100200,5943057270,10620,10620,10620,10610,2214
|
|
20230718,100100,5919548660,10610,10610,10650,10600,5416
|
|
20230718,100000,5862026240,10610,10590,10610,10590,1678
|
|
20230718,095900,5844234350,10590,10570,10590,10560,990
|
|
20230718,095800,5833760950,10560,10550,10560,10550,166
|
|
20230718,095700,5832008420,10550,10570,10600,10550,2468
|
|
20230718,095600,5805926340,10570,10570,10570,10550,1084
|
|
20230718,095500,5794482010,10550,10550,10560,10540,2370
|
|
20230718,095400,5769483510,10550,10530,10600,10520,14226
|
|
20230718,095300,5619601830,10530,10560,10560,10530,3281
|
|
20230718,095200,5585017590,10560,10550,10570,10540,2393
|
|
20230718,095100,5559749040,10550,10500,10550,10500,3736
|
|
20230718,095000,5520476350,10500,10560,10560,10490,32484
|
|
20230718,094900,5178683100,10560,10570,10570,10560,7324
|
|
20230718,094800,5101281300,10570,10580,10580,10570,4304
|
|
20230718,094700,5055776760,10580,10600,10600,10570,6426
|
|
20230718,094600,4987773000,10600,10600,10600,10590,1822
|
|
20230718,094500,4968469100,10600,10620,10620,10600,1969
|
|
20230718,094400,4947589460,10620,10660,10670,10620,7534
|
|
20230718,094300,4867447080,10670,10670,10670,10660,2220
|
|
20230718,094200,4843781180,10660,10650,10670,10650,11941
|
|
20230718,094100,4716504450,10650,10570,10650,10570,20451
|
|
20230718,094000,4499340850,10580,10580,10600,10570,7578
|
|
20230718,093900,4419152690,10580,10600,10610,10580,11473
|
|
20230718,093800,4297577920,10610,10610,10610,10600,4792
|
|
20230718,093700,4246769300,10610,10610,10620,10610,3396
|
|
20230718,093600,4210737280,10610,10620,10620,10610,1753
|
|
20230718,093500,4192134330,10630,10620,10630,10610,1959
|
|
20230718,093400,4171334410,10620,10640,10640,10620,3540
|
|
20230718,093300,4133728090,10640,10640,10650,10630,6980
|
|
20230718,093200,4059470830,10650,10640,10650,10640,2132
|
|
20230718,093100,4036782140,10650,10640,10650,10640,10220
|
|
20230718,093000,3928037310,10650,10650,10650,10640,22928
|
|
20230718,092900,3684068930,10660,10650,10660,10650,1948
|
|
20230718,092800,3663308560,10650,10650,10660,10650,1500
|
|
20230718,092700,3647328450,10660,10650,10660,10630,4579
|
|
20230718,092600,3598588370,10650,10640,10650,10640,1695
|
|
20230718,092500,3580553020,10640,10620,10640,10620,355
|
|
20230718,092400,3576779700,10620,10600,10630,10600,3880
|
|
20230718,092300,3535597680,10600,10610,10610,10600,11100
|
|
20230718,092200,3417902460,10610,10610,10630,10600,8318
|
|
20230718,092100,3329646900,10610,10610,10620,10600,5027
|
|
20230718,092000,3276311650,10600,10630,10630,10600,10390
|
|
20230718,091900,3166056100,10630,10630,10650,10620,5402
|
|
20230718,091800,3108629190,10630,10660,10670,10630,14127
|
|
20230718,091700,2958265390,10670,10730,10740,10670,6628
|
|
20230718,091600,2887442300,10740,10750,10770,10720,6918
|
|
20230718,091500,2813091820,10750,10780,10800,10750,10196
|
|
20230718,091400,2703166990,10790,10790,10800,10780,5081
|
|
20230718,091300,2648364460,10780,10740,10800,10740,5330
|
|
20230718,091200,2590881620,10740,10690,10750,10680,8569
|
|
20230718,091100,2499035150,10680,10690,10700,10670,5949
|
|
20230718,091000,2435498310,10690,10710,10720,10690,14457
|
|
20230718,090900,2280897560,10710,10700,10710,10700,3155
|
|
20230718,090800,2247129340,10700,10710,10720,10670,11023
|
|
20230718,090700,2129213960,10710,10680,10710,10680,5998
|
|
20230718,090600,2065061280,10670,10640,10670,10630,4343
|
|
20230718,090500,2018808370,10640,10640,10650,10610,6489
|
|
20230718,090400,1949771110,10650,10640,10650,10600,18685
|
|
20230718,090300,1751400420,10640,10730,10750,10640,30465
|
|
20230718,090200,1425561700,10750,10800,10810,10720,20088
|
|
20230718,090100,1209208040,10810,10910,10910,10800,46152
|
|
20230718,090000,708336540,10910,10890,10930,10850,65047
|