603 lines
31 KiB
CSV
603 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,190000,17507418660,3295,3295,3295,3295,56321
|
|
20230718,185900,17507418660,3295,3295,3295,3295,0
|
|
20230718,185800,17507418660,3295,3295,3295,3295,0
|
|
20230718,185700,17507418660,3295,3295,3295,3295,0
|
|
20230718,185600,17507418660,3295,3295,3295,3295,0
|
|
20230718,185500,17507418660,3295,3295,3295,3295,0
|
|
20230718,185400,17507418660,3295,3295,3295,3295,0
|
|
20230718,185300,17507418660,3295,3295,3295,3295,0
|
|
20230718,185200,17507418660,3295,3295,3295,3295,0
|
|
20230718,185100,17507418660,3295,3295,3295,3295,0
|
|
20230718,185000,17507418660,3295,3295,3295,3295,0
|
|
20230718,184900,17507418660,3295,3295,3295,3295,0
|
|
20230718,184800,17507418660,3295,3295,3295,3295,0
|
|
20230718,184700,17507418660,3295,3295,3295,3295,0
|
|
20230718,184600,17507418660,3295,3295,3295,3295,0
|
|
20230718,184500,17507418660,3295,3295,3295,3295,0
|
|
20230718,184400,17507418660,3295,3295,3295,3295,0
|
|
20230718,184300,17507418660,3295,3295,3295,3295,0
|
|
20230718,184200,17507418660,3295,3295,3295,3295,0
|
|
20230718,184100,17507418660,3295,3295,3295,3295,0
|
|
20230718,184000,17507418660,3295,3295,3295,3295,0
|
|
20230718,183900,17507418660,3295,3295,3295,3295,0
|
|
20230718,183800,17507418660,3295,3295,3295,3295,0
|
|
20230718,183700,17507418660,3295,3295,3295,3295,0
|
|
20230718,183600,17507418660,3295,3295,3295,3295,0
|
|
20230718,183500,17507418660,3295,3295,3295,3295,0
|
|
20230718,183400,17507418660,3295,3295,3295,3295,0
|
|
20230718,183300,17507418660,3295,3295,3295,3295,0
|
|
20230718,183200,17507418660,3295,3295,3295,3295,0
|
|
20230718,183100,17507418660,3295,3295,3295,3295,0
|
|
20230718,183000,17507418660,3295,3295,3295,3295,56321
|
|
20230718,182900,17507418660,3295,3295,3295,3295,0
|
|
20230718,182800,17507418660,3295,3295,3295,3295,0
|
|
20230718,182700,17507418660,3295,3295,3295,3295,0
|
|
20230718,182600,17507418660,3295,3295,3295,3295,0
|
|
20230718,182500,17507418660,3295,3295,3295,3295,0
|
|
20230718,182400,17507418660,3295,3295,3295,3295,0
|
|
20230718,182300,17507418660,3295,3295,3295,3295,0
|
|
20230718,182200,17507418660,3295,3295,3295,3295,0
|
|
20230718,182100,17507418660,3295,3295,3295,3295,0
|
|
20230718,182000,17507418660,3295,3295,3295,3295,0
|
|
20230718,181900,17507418660,3295,3295,3295,3295,0
|
|
20230718,181800,17507418660,3295,3295,3295,3295,0
|
|
20230718,181700,17507418660,3295,3295,3295,3295,0
|
|
20230718,181600,17507418660,3295,3295,3295,3295,0
|
|
20230718,181500,17507418660,3295,3295,3295,3295,0
|
|
20230718,181400,17507418660,3295,3295,3295,3295,0
|
|
20230718,181300,17507418660,3295,3295,3295,3295,0
|
|
20230718,181200,17507418660,3295,3295,3295,3295,0
|
|
20230718,181100,17507418660,3295,3295,3295,3295,0
|
|
20230718,181000,17507418660,3295,3295,3295,3295,0
|
|
20230718,180900,17507418660,3295,3295,3295,3295,0
|
|
20230718,180800,17507418660,3295,3295,3295,3295,0
|
|
20230718,180700,17507418660,3295,3295,3295,3295,0
|
|
20230718,180600,17507418660,3295,3295,3295,3295,0
|
|
20230718,180500,17507418660,3295,3295,3295,3295,0
|
|
20230718,180400,17507418660,3295,3295,3295,3295,0
|
|
20230718,180300,17507418660,3295,3295,3295,3295,0
|
|
20230718,180200,17507418660,3295,3295,3295,3295,0
|
|
20230718,180100,17507418660,3295,3295,3295,3295,0
|
|
20230718,180000,17507418660,3295,3295,3295,3295,56321
|
|
20230718,175900,17507418660,3295,3295,3295,3295,0
|
|
20230718,175800,17507418660,3295,3295,3295,3295,0
|
|
20230718,175700,17507418660,3295,3295,3295,3295,0
|
|
20230718,175600,17507418660,3295,3295,3295,3295,0
|
|
20230718,175500,17507418660,3295,3295,3295,3295,0
|
|
20230718,175400,17507418660,3295,3295,3295,3295,0
|
|
20230718,175300,17507418660,3295,3295,3295,3295,0
|
|
20230718,175200,17507418660,3295,3295,3295,3295,0
|
|
20230718,175100,17507418660,3295,3295,3295,3295,0
|
|
20230718,175000,17507418660,3295,3295,3295,3295,0
|
|
20230718,174900,17507418660,3295,3295,3295,3295,0
|
|
20230718,174800,17507418660,3295,3295,3295,3295,0
|
|
20230718,174700,17507418660,3295,3295,3295,3295,0
|
|
20230718,174600,17507418660,3295,3295,3295,3295,0
|
|
20230718,174500,17507418660,3295,3295,3295,3295,0
|
|
20230718,174400,17507418660,3295,3295,3295,3295,0
|
|
20230718,174300,17507418660,3295,3295,3295,3295,0
|
|
20230718,174200,17507418660,3295,3295,3295,3295,0
|
|
20230718,174100,17507418660,3295,3295,3295,3295,0
|
|
20230718,174000,17507418660,3295,3295,3295,3295,0
|
|
20230718,173900,17507418660,3295,3295,3295,3295,0
|
|
20230718,173800,17507418660,3295,3295,3295,3295,0
|
|
20230718,173700,17507418660,3295,3295,3295,3295,0
|
|
20230718,173600,17507418660,3295,3295,3295,3295,0
|
|
20230718,173500,17507418660,3295,3295,3295,3295,0
|
|
20230718,173400,17507418660,3295,3295,3295,3295,0
|
|
20230718,173300,17507418660,3295,3295,3295,3295,0
|
|
20230718,173200,17507418660,3295,3295,3295,3295,0
|
|
20230718,173100,17507418660,3295,3295,3295,3295,0
|
|
20230718,173000,17507418660,3295,3295,3295,3295,56321
|
|
20230718,172900,17507418660,3295,3295,3295,3295,0
|
|
20230718,172800,17507418660,3295,3295,3295,3295,0
|
|
20230718,172700,17507418660,3295,3295,3295,3295,0
|
|
20230718,172600,17507418660,3295,3295,3295,3295,0
|
|
20230718,172500,17507418660,3295,3295,3295,3295,0
|
|
20230718,172400,17507418660,3295,3295,3295,3295,0
|
|
20230718,172300,17507418660,3295,3295,3295,3295,0
|
|
20230718,172200,17507418660,3295,3295,3295,3295,0
|
|
20230718,172100,17507418660,3295,3295,3295,3295,0
|
|
20230718,172000,17507418660,3295,3295,3295,3295,0
|
|
20230718,171900,17507418660,3295,3295,3295,3295,0
|
|
20230718,171800,17507418660,3295,3295,3295,3295,0
|
|
20230718,171700,17507418660,3295,3295,3295,3295,0
|
|
20230718,171600,17507418660,3295,3295,3295,3295,0
|
|
20230718,171500,17507418660,3295,3295,3295,3295,0
|
|
20230718,171400,17507418660,3295,3295,3295,3295,0
|
|
20230718,171300,17507418660,3295,3295,3295,3295,0
|
|
20230718,171200,17507418660,3295,3295,3295,3295,0
|
|
20230718,171100,17507418660,3295,3295,3295,3295,0
|
|
20230718,171000,17507418660,3295,3295,3295,3295,0
|
|
20230718,170900,17507418660,3295,3295,3295,3295,0
|
|
20230718,170800,17507418660,3295,3295,3295,3295,0
|
|
20230718,170700,17507418660,3295,3295,3295,3295,0
|
|
20230718,170600,17507418660,3295,3295,3295,3295,0
|
|
20230718,170500,17507418660,3295,3295,3295,3295,0
|
|
20230718,170400,17507418660,3295,3295,3295,3295,0
|
|
20230718,170300,17507418660,3295,3295,3295,3295,0
|
|
20230718,170200,17507418660,3295,3295,3295,3295,0
|
|
20230718,170100,17507418660,3295,3295,3295,3295,0
|
|
20230718,170000,17507418660,3295,3295,3295,3295,56321
|
|
20230718,165900,17507418660,3295,3295,3295,3295,0
|
|
20230718,165800,17507418660,3295,3295,3295,3295,0
|
|
20230718,165700,17507418660,3295,3295,3295,3295,0
|
|
20230718,165600,17507418660,3295,3295,3295,3295,0
|
|
20230718,165500,17507418660,3295,3295,3295,3295,0
|
|
20230718,165400,17507418660,3295,3295,3295,3295,0
|
|
20230718,165300,17507418660,3295,3295,3295,3295,0
|
|
20230718,165200,17507418660,3295,3295,3295,3295,0
|
|
20230718,165100,17507418660,3295,3295,3295,3295,0
|
|
20230718,165000,17507418660,3295,3295,3295,3295,0
|
|
20230718,164900,17507418660,3295,3295,3295,3295,0
|
|
20230718,164800,17507418660,3295,3295,3295,3295,0
|
|
20230718,164700,17507418660,3295,3295,3295,3295,0
|
|
20230718,164600,17507418660,3295,3295,3295,3295,0
|
|
20230718,164500,17507418660,3295,3295,3295,3295,0
|
|
20230718,164400,17507418660,3295,3295,3295,3295,0
|
|
20230718,164300,17507418660,3295,3295,3295,3295,0
|
|
20230718,164200,17507418660,3295,3295,3295,3295,0
|
|
20230718,164100,17507418660,3295,3295,3295,3295,0
|
|
20230718,164000,17507418660,3295,3295,3295,3295,0
|
|
20230718,163900,17507418660,3295,3295,3295,3295,0
|
|
20230718,163800,17507418660,3295,3295,3295,3295,0
|
|
20230718,163700,17507418660,3295,3295,3295,3295,0
|
|
20230718,163600,17507418660,3295,3295,3295,3295,0
|
|
20230718,163500,17507418660,3295,3295,3295,3295,0
|
|
20230718,163400,17507418660,3295,3295,3295,3295,0
|
|
20230718,163300,17507418660,3295,3295,3295,3295,0
|
|
20230718,163200,17507418660,3295,3295,3295,3295,0
|
|
20230718,163100,17507418660,3295,3295,3295,3295,0
|
|
20230718,163000,17507418660,3295,3295,3295,3295,56321
|
|
20230718,162900,17507418660,3295,3295,3295,3295,0
|
|
20230718,162800,17507418660,3295,3295,3295,3295,0
|
|
20230718,162700,17507418660,3295,3295,3295,3295,0
|
|
20230718,162600,17507418660,3295,3295,3295,3295,0
|
|
20230718,162500,17507418660,3295,3295,3295,3295,0
|
|
20230718,162400,17507418660,3295,3295,3295,3295,0
|
|
20230718,162300,17507418660,3295,3295,3295,3295,0
|
|
20230718,162200,17507418660,3295,3295,3295,3295,0
|
|
20230718,162100,17507418660,3295,3295,3295,3295,0
|
|
20230718,162000,17507418660,3295,3295,3295,3295,0
|
|
20230718,161900,17507418660,3295,3295,3295,3295,0
|
|
20230718,161800,17507418660,3295,3295,3295,3295,0
|
|
20230718,161700,17507418660,3295,3295,3295,3295,0
|
|
20230718,161600,17507418660,3295,3295,3295,3295,0
|
|
20230718,161500,17507418660,3295,3295,3295,3295,0
|
|
20230718,161400,17507418660,3295,3295,3295,3295,0
|
|
20230718,161300,17507418660,3295,3295,3295,3295,0
|
|
20230718,161200,17507418660,3295,3295,3295,3295,0
|
|
20230718,161100,17507418660,3295,3295,3295,3295,0
|
|
20230718,161000,17507418660,3295,3295,3295,3295,0
|
|
20230718,160900,17507418660,3295,3295,3295,3295,0
|
|
20230718,160800,17507418660,3295,3295,3295,3295,0
|
|
20230718,160700,17507418660,3295,3295,3295,3295,0
|
|
20230718,160600,17507418660,3295,3295,3295,3295,0
|
|
20230718,160500,17507418660,3295,3295,3295,3295,0
|
|
20230718,160400,17507418660,3295,3295,3295,3295,0
|
|
20230718,160300,17507418660,3295,3295,3295,3295,0
|
|
20230718,160200,17507418660,3295,3295,3295,3295,0
|
|
20230718,160100,17507418660,3295,3295,3295,3295,0
|
|
20230718,160000,17507418660,3295,3295,3295,3295,56321
|
|
20230718,155900,17507418660,3295,3295,3295,3295,0
|
|
20230718,155800,17507418660,3295,3295,3295,3295,0
|
|
20230718,155700,17507418660,3295,3295,3295,3295,0
|
|
20230718,155600,17507418660,3295,3295,3295,3295,0
|
|
20230718,155500,17507418660,3295,3295,3295,3295,0
|
|
20230718,155400,17507418660,3295,3295,3295,3295,0
|
|
20230718,155300,17507418660,3295,3295,3295,3295,0
|
|
20230718,155200,17507418660,3295,3295,3295,3295,0
|
|
20230718,155100,17507418660,3295,3295,3295,3295,0
|
|
20230718,155000,17507418660,3295,3295,3295,3295,0
|
|
20230718,154900,17507418660,3295,3295,3295,3295,0
|
|
20230718,154800,17507418660,3295,3295,3295,3295,0
|
|
20230718,154700,17507418660,3295,3295,3295,3295,0
|
|
20230718,154600,17507418660,3295,3295,3295,3295,0
|
|
20230718,154500,17507418660,3295,3295,3295,3295,0
|
|
20230718,154400,17507418660,3295,3295,3295,3295,0
|
|
20230718,154300,17507418660,3295,3295,3295,3295,0
|
|
20230718,154200,17507418660,3295,3295,3295,3295,0
|
|
20230718,154100,17507418660,3295,3295,3295,3295,0
|
|
20230718,154000,17507418660,3295,3295,3295,3295,0
|
|
20230718,153900,17507418660,3295,3295,3295,3295,0
|
|
20230718,153800,17507418660,3295,3295,3295,3295,0
|
|
20230718,153700,17507418660,3295,3295,3295,3295,0
|
|
20230718,153600,17507418660,3295,3295,3295,3295,0
|
|
20230718,153500,17507418660,3295,3295,3295,3295,0
|
|
20230718,153400,17507418660,3295,3295,3295,3295,0
|
|
20230718,153300,17507418660,3295,3295,3295,3295,0
|
|
20230718,153200,17507418660,3295,3295,3295,3295,0
|
|
20230718,153100,17507418660,3295,3295,3295,3295,0
|
|
20230718,153000,17507418660,3295,3295,3295,3295,112642
|
|
20230718,152900,17321840965,3290,3290,3290,3290,0
|
|
20230718,152800,17321840965,3290,3290,3290,3290,0
|
|
20230718,152700,17321840965,3290,3290,3290,3290,0
|
|
20230718,152600,17321840965,3290,3290,3290,3290,0
|
|
20230718,152500,17321840965,3290,3290,3290,3290,0
|
|
20230718,152400,17321840965,3290,3290,3290,3290,0
|
|
20230718,152300,17321840965,3290,3290,3290,3290,0
|
|
20230718,152200,17321840965,3290,3290,3290,3290,0
|
|
20230718,152100,17321840965,3290,3290,3290,3290,0
|
|
20230718,152000,17321840965,3290,3290,3290,3290,0
|
|
20230718,151900,17321840965,3290,3275,3290,3270,14738
|
|
20230718,151800,17273442225,3275,3285,3285,3260,25453
|
|
20230718,151700,17190081140,3285,3285,3290,3285,12873
|
|
20230718,151600,17147741445,3285,3295,3300,3280,16409
|
|
20230718,151500,17093752880,3295,3305,3305,3280,14622
|
|
20230718,151400,17045598295,3300,3255,3305,3255,48951
|
|
20230718,151300,16884531945,3255,3260,3260,3250,11910
|
|
20230718,151200,16845756340,3255,3250,3260,3245,12355
|
|
20230718,151100,16805601330,3250,3240,3250,3235,10757
|
|
20230718,151000,16770731100,3240,3235,3240,3220,7847
|
|
20230718,150900,16745365340,3235,3230,3235,3220,4089
|
|
20230718,150800,16732152480,3230,3245,3245,3230,5922
|
|
20230718,150700,16712988585,3245,3245,3245,3245,8236
|
|
20230718,150600,16686262765,3250,3255,3260,3250,5601
|
|
20230718,150500,16668048060,3255,3255,3255,3245,4663
|
|
20230718,150400,16652889825,3255,3245,3255,3245,9348
|
|
20230718,150300,16622501325,3245,3245,3250,3235,9195
|
|
20230718,150200,16592687305,3245,3230,3250,3230,7708
|
|
20230718,150100,16567694745,3230,3220,3230,3215,3723
|
|
20230718,150000,16555680720,3220,3205,3220,3200,660
|
|
20230718,145900,16553559965,3200,3205,3205,3200,1128
|
|
20230718,145800,16549947215,3200,3190,3200,3170,19817
|
|
20230718,145700,16486838905,3195,3195,3200,3190,6005
|
|
20230718,145600,16467663810,3195,3185,3215,3180,18731
|
|
20230718,145500,16407920040,3185,3170,3185,3165,17222
|
|
20230718,145400,16353283315,3170,3190,3190,3165,25057
|
|
20230718,145300,16273792605,3195,3215,3220,3180,47367
|
|
20230718,145200,16122377440,3220,3210,3235,3210,1983
|
|
20230718,145100,16115997260,3210,3220,3225,3210,24155
|
|
20230718,145000,16038333810,3220,3225,3225,3215,6317
|
|
20230718,144900,16017984000,3230,3245,3245,3230,1627
|
|
20230718,144800,16012722225,3245,3240,3245,3240,7943
|
|
20230718,144700,15986986120,3240,3230,3240,3230,640
|
|
20230718,144600,15984912875,3230,3225,3235,3220,5644
|
|
20230718,144500,15966694825,3225,3215,3225,3210,18479
|
|
20230718,144400,15907245855,3220,3215,3220,3210,2773
|
|
20230718,144300,15898330165,3215,3215,3215,3205,22155
|
|
20230718,144200,15827221665,3215,3215,3220,3215,6164
|
|
20230718,144100,15807404150,3220,3215,3220,3215,3380
|
|
20230718,144000,15796522950,3215,3215,3215,3215,271
|
|
20230718,143900,15795651685,3215,3220,3220,3215,9341
|
|
20230718,143800,15765605675,3220,3225,3225,3220,1658
|
|
20230718,143700,15760266850,3225,3215,3225,3215,1801
|
|
20230718,143600,15754472715,3215,3220,3220,3200,9801
|
|
20230718,143500,15723061830,3225,3225,3230,3220,3868
|
|
20230718,143400,15710587795,3225,3225,3230,3220,1689
|
|
20230718,143300,15705145010,3230,3235,3235,3225,4863
|
|
20230718,143200,15689437265,3235,3240,3240,3220,3559
|
|
20230718,143100,15677935665,3240,3240,3245,3240,3720
|
|
20230718,143000,15665881020,3240,3205,3240,3205,19696
|
|
20230718,142900,15602510840,3205,3205,3205,3205,4594
|
|
20230718,142800,15587787070,3200,3210,3210,3200,11943
|
|
20230718,142700,15549516115,3210,3215,3215,3205,4336
|
|
20230718,142600,15535598245,3210,3220,3220,3210,4061
|
|
20230718,142500,15522558165,3225,3220,3230,3210,13713
|
|
20230718,142400,15478453315,3235,3240,3240,3225,15170
|
|
20230718,142300,15429401790,3240,3240,3240,3235,1741
|
|
20230718,142200,15423761950,3235,3240,3245,3235,10242
|
|
20230718,142100,15390580170,3245,3245,3245,3240,650
|
|
20230718,142000,15388472910,3245,3245,3250,3240,4656
|
|
20230718,141900,15373363760,3240,3240,3245,3240,2787
|
|
20230718,141800,15364329685,3240,3240,3250,3240,2528
|
|
20230718,141700,15356128480,3240,3250,3255,3240,8168
|
|
20230718,141600,15329601430,3260,3255,3260,3250,3008
|
|
20230718,141500,15319809965,3255,3245,3255,3245,4431
|
|
20230718,141400,15305413195,3245,3245,3250,3245,338
|
|
20230718,141300,15304316190,3245,3245,3245,3240,3842
|
|
20230718,141200,15291858055,3245,3235,3245,3230,1810
|
|
20230718,141100,15285992095,3240,3240,3240,3230,10859
|
|
20230718,141000,15250843260,3240,3240,3240,3220,21777
|
|
20230718,140900,15180618785,3240,3230,3240,3230,5775
|
|
20230718,140800,15161941535,3230,3260,3260,3230,19080
|
|
20230718,140700,15099972630,3260,3265,3265,3255,4286
|
|
20230718,140600,15085994315,3275,3290,3290,3265,10936
|
|
20230718,140500,15050179195,3290,3270,3290,3270,5432
|
|
20230718,140400,15032389245,3270,3280,3280,3270,11208
|
|
20230718,140300,14995702105,3275,3285,3290,3275,3912
|
|
20230718,140200,14982868200,3285,3295,3300,3285,14822
|
|
20230718,140100,14934046755,3295,3300,3305,3295,9841
|
|
20230718,140000,14901571245,3300,3300,3300,3295,6134
|
|
20230718,135900,14881330710,3300,3320,3320,3300,10849
|
|
20230718,135800,14845486930,3320,3285,3325,3285,30166
|
|
20230718,135700,14746011510,3290,3280,3290,3275,3544
|
|
20230718,135600,14734386110,3280,3280,3280,3270,4640
|
|
20230718,135500,14719193540,3275,3275,3280,3270,4309
|
|
20230718,135400,14705093545,3270,3275,3280,3270,6783
|
|
20230718,135300,14682875910,3275,3280,3280,3270,10308
|
|
20230718,135200,14649102250,3275,3290,3290,3270,23401
|
|
20230718,135100,14572334120,3290,3290,3295,3280,26279
|
|
20230718,135000,14485884320,3285,3270,3285,3270,18169
|
|
20230718,134900,14426368440,3270,3260,3270,3260,5165
|
|
20230718,134800,14409507215,3260,3250,3260,3240,3346
|
|
20230718,134700,14398642545,3250,3245,3250,3245,1536
|
|
20230718,134600,14393657170,3245,3240,3250,3240,1174
|
|
20230718,134500,14389846705,3250,3235,3255,3235,914
|
|
20230718,134400,14386883355,3235,3260,3265,3235,19021
|
|
20230718,134300,14325100615,3265,3260,3270,3255,33041
|
|
20230718,134200,14217349960,3260,3235,3260,3235,11158
|
|
20230718,134100,14181066725,3235,3225,3235,3220,41174
|
|
20230718,134000,14048095480,3225,3215,3225,3215,28174
|
|
20230718,133900,13957355110,3215,3195,3215,3195,13401
|
|
20230718,133800,13914343365,3195,3190,3200,3185,4775
|
|
20230718,133700,13899108195,3175,3180,3185,3175,20808
|
|
20230718,133600,13832909000,3185,3185,3195,3175,41126
|
|
20230718,133500,13702054870,3185,3200,3200,3185,16551
|
|
20230718,133400,13649229720,3200,3150,3205,3145,67360
|
|
20230718,133300,13435995295,3150,3160,3165,3135,20158
|
|
20230718,133200,13372425800,3165,3150,3170,3150,48726
|
|
20230718,133100,13218628655,3150,3205,3205,3150,109959
|
|
20230718,133000,12868722555,3205,3220,3225,3205,28802
|
|
20230718,132900,12776168840,3215,3220,3225,3215,24050
|
|
20230718,132800,12698722240,3210,3210,3210,3210,0
|
|
20230718,132700,12698722240,3210,3215,3220,3210,19337
|
|
20230718,132600,12636625840,3215,3220,3220,3210,13410
|
|
20230718,132500,12593540865,3220,3225,3225,3215,9288
|
|
20230718,132400,12563633905,3220,3220,3225,3215,6423
|
|
20230718,132300,12542951585,3215,3215,3225,3210,15935
|
|
20230718,132200,12491675005,3215,3220,3225,3210,35468
|
|
20230718,132100,12377732225,3230,3225,3235,3220,17758
|
|
20230718,132000,12320426215,3230,3220,3235,3215,59715
|
|
20230718,131900,12128066705,3220,3230,3230,3215,31747
|
|
20230718,131800,12025784930,3225,3230,3235,3225,26510
|
|
20230718,131700,11940212895,3230,3245,3245,3230,11970
|
|
20230718,131600,11901461545,3250,3245,3250,3245,4892
|
|
20230718,131500,11885585500,3245,3250,3250,3245,3541
|
|
20230718,131400,11874082665,3245,3260,3260,3245,23543
|
|
20230718,131300,11797496520,3260,3270,3270,3255,11854
|
|
20230718,131200,11758851935,3270,3260,3270,3260,373
|
|
20230718,131100,11757635945,3260,3275,3275,3260,4060
|
|
20230718,131000,11744395920,3260,3270,3270,3260,1500
|
|
20230718,130900,11739498920,3270,3270,3270,3255,4118
|
|
20230718,130800,11726072155,3270,3260,3270,3260,5776
|
|
20230718,130700,11707238650,3265,3270,3275,3260,9129
|
|
20230718,130600,11677385370,3270,3285,3290,3270,12095
|
|
20230718,130500,11637758250,3280,3255,3280,3255,6526
|
|
20230718,130400,11616427320,3250,3245,3255,3240,25184
|
|
20230718,130300,11534688505,3240,3250,3255,3240,26404
|
|
20230718,130200,11449007285,3250,3255,3255,3250,25828
|
|
20230718,130100,11365046250,3255,3265,3265,3250,21134
|
|
20230718,130000,11296226430,3265,3260,3265,3255,8245
|
|
20230718,125900,11269365005,3260,3280,3280,3255,39333
|
|
20230718,125800,11140859055,3285,3290,3290,3285,2029
|
|
20230718,125700,11134192040,3285,3290,3290,3285,1366
|
|
20230718,125600,11129704565,3290,3295,3295,3285,5123
|
|
20230718,125500,11112874235,3285,3285,3290,3285,3118
|
|
20230718,125400,11102629105,3285,3290,3290,3280,13447
|
|
20230718,125300,11058472745,3285,3290,3295,3280,8927
|
|
20230718,125200,11029168295,3295,3300,3305,3295,2145
|
|
20230718,125100,11022089915,3300,3295,3300,3295,9149
|
|
20230718,125000,10991898240,3300,3285,3300,3280,3626
|
|
20230718,124900,10979939975,3280,3280,3285,3275,1516
|
|
20230718,124800,10974966000,3280,3275,3280,3275,8333
|
|
20230718,124700,10947663760,3280,3275,3280,3275,2219
|
|
20230718,124600,10940388085,3280,3275,3280,3275,3656
|
|
20230718,124500,10928403730,3275,3290,3295,3270,9055
|
|
20230718,124400,10898691150,3290,3285,3295,3265,14435
|
|
20230718,124300,10851409550,3300,3300,3300,3280,74617
|
|
20230718,124200,10605692195,3305,3305,3310,3300,6216
|
|
20230718,124100,10585160325,3310,3315,3315,3305,7692
|
|
20230718,124000,10559706795,3315,3320,3320,3305,22264
|
|
20230718,123900,10485916610,3315,3310,3315,3305,6300
|
|
20230718,123800,10465059740,3305,3310,3315,3305,4414
|
|
20230718,123700,10450470865,3310,3310,3315,3305,6283
|
|
20230718,123600,10429678600,3310,3315,3315,3310,3296
|
|
20230718,123500,10418767380,3310,3315,3315,3310,1172
|
|
20230718,123400,10414887305,3315,3315,3315,3315,347
|
|
20230718,123300,10413737000,3310,3315,3315,3310,2537
|
|
20230718,123200,10405328685,3315,3315,3315,3315,3044
|
|
20230718,123100,10395237825,3315,3315,3315,3310,5634
|
|
20230718,123000,10376575205,3315,3325,3325,3315,2388
|
|
20230718,122900,10368648370,3325,3310,3325,3305,3217
|
|
20230718,122800,10357980275,3310,3300,3310,3300,7998
|
|
20230718,122700,10331546865,3300,3310,3310,3300,6178
|
|
20230718,122600,10311133060,3310,3320,3320,3305,15646
|
|
20230718,122500,10259290620,3320,3325,3330,3315,3889
|
|
20230718,122400,10246380110,3330,3330,3330,3325,1583
|
|
20230718,122300,10241112740,3330,3330,3330,3325,1285
|
|
20230718,122200,10236840105,3325,3335,3335,3325,8021
|
|
20230718,122100,10210159180,3340,3335,3340,3335,692
|
|
20230718,122000,10207849735,3335,3330,3340,3330,490
|
|
20230718,121900,10206215665,3330,3335,3335,3325,2843
|
|
20230718,121800,10196748370,3330,3330,3330,3325,3850
|
|
20230718,121700,10183928730,3330,3325,3330,3325,450
|
|
20230718,121600,10182430375,3335,3340,3340,3330,3988
|
|
20230718,121500,10169129335,3340,3340,3345,3340,42
|
|
20230718,121400,10168989000,3340,3350,3350,3340,1732
|
|
20230718,121300,10163194815,3360,3350,3360,3350,1110
|
|
20230718,121200,10159472155,3345,3350,3350,3340,7753
|
|
20230718,121100,10133568195,3350,3345,3350,3345,222
|
|
20230718,121000,10132824645,3350,3345,3355,3345,3404
|
|
20230718,120900,10121409120,3345,3345,3355,3340,4323
|
|
20230718,120800,10106923640,3345,3340,3350,3315,67894
|
|
20230718,120700,9881442740,3345,3340,3345,3340,945
|
|
20230718,120600,9878282370,3340,3330,3340,3330,1253
|
|
20230718,120500,9874101995,3330,3325,3335,3325,5128
|
|
20230718,120400,9857026355,3325,3325,3325,3325,236
|
|
20230718,120300,9856241655,3320,3330,3330,3320,3806
|
|
20230718,120200,9843602585,3325,3325,3325,3325,1779
|
|
20230718,120100,9837687410,3325,3325,3325,3325,100
|
|
20230718,120000,9837354910,3325,3335,3335,3320,2829
|
|
20230718,115900,9827945435,3335,3330,3335,3330,2183
|
|
20230718,115800,9820670155,3330,3325,3330,3320,3675
|
|
20230718,115700,9808458495,3325,3320,3335,3320,6066
|
|
20230718,115600,9788268620,3325,3325,3325,3310,9984
|
|
20230718,115500,9755160815,3325,3320,3330,3315,7987
|
|
20230718,115400,9728658940,3315,3320,3325,3315,11771
|
|
20230718,115300,9689595310,3320,3315,3320,3315,785
|
|
20230718,115200,9686992615,3320,3315,3320,3315,1041
|
|
20230718,115100,9683536685,3315,3315,3315,3310,876
|
|
20230718,115000,9680632895,3310,3315,3320,3310,1381
|
|
20230718,114900,9676059925,3315,3310,3320,3310,682
|
|
20230718,114800,9673800345,3310,3305,3310,3305,2558
|
|
20230718,114700,9665337325,3310,3305,3310,3305,1206
|
|
20230718,114600,9661349620,3310,3305,3310,3305,816
|
|
20230718,114500,9658651925,3310,3300,3310,3300,537
|
|
20230718,114400,9656877195,3305,3305,3315,3300,1387
|
|
20230718,114300,9652293115,3305,3310,3315,3305,7371
|
|
20230718,114200,9627912290,3315,3315,3315,3310,297
|
|
20230718,114100,9626928320,3315,3315,3320,3310,1993
|
|
20230718,114000,9620323355,3315,3305,3315,3300,1033
|
|
20230718,113900,9616907235,3300,3305,3315,3300,920
|
|
20230718,113800,9613864545,3305,3290,3310,3285,12927
|
|
20230718,113700,9571318370,3285,3300,3300,3285,3616
|
|
20230718,113600,9559392935,3300,3300,3300,3290,7666
|
|
20230718,113500,9534155830,3290,3290,3295,3285,4024
|
|
20230718,113400,9520915485,3290,3295,3300,3285,10915
|
|
20230718,113300,9485006390,3300,3300,3300,3295,46547
|
|
20230718,113200,9331441215,3300,3305,3305,3300,11351
|
|
20230718,113100,9293975565,3300,3305,3305,3300,17052
|
|
20230718,113000,9237641440,3305,3305,3310,3305,331
|
|
20230718,112900,9236546985,3310,3305,3310,3305,3937
|
|
20230718,112800,9223533490,3305,3310,3310,3305,8453
|
|
20230718,112700,9195596305,3310,3315,3315,3310,4141
|
|
20230718,112600,9181883325,3315,3315,3320,3315,2779
|
|
20230718,112500,9172659190,3315,3315,3315,3315,1392
|
|
20230718,112400,9168044710,3315,3320,3320,3315,4421
|
|
20230718,112300,9153367925,3325,3315,3325,3310,3393
|
|
20230718,112200,9142109375,3315,3305,3315,3305,4266
|
|
20230718,112100,9127995225,3310,3320,3320,3305,16415
|
|
20230718,112000,9073625005,3320,3320,3325,3320,3211
|
|
20230718,111900,9062963965,3320,3320,3325,3315,847
|
|
20230718,111800,9060153375,3315,3330,3330,3315,8082
|
|
20230718,111700,9033326130,3320,3325,3335,3320,4685
|
|
20230718,111600,9017733175,3325,3315,3325,3310,4579
|
|
20230718,111500,9002548395,3310,3320,3320,3310,1594
|
|
20230718,111400,8997270915,3320,3340,3345,3310,38281
|
|
20230718,111300,8869879625,3340,3345,3350,3340,1422
|
|
20230718,111200,8865121425,3350,3340,3350,3340,3761
|
|
20230718,111100,8852537575,3340,3340,3350,3335,7393
|
|
20230718,111000,8827842720,3335,3345,3345,3335,6635
|
|
20230718,110900,8805687420,3345,3350,3350,3345,3223
|
|
20230718,110800,8794901000,3350,3355,3365,3350,20062
|
|
20230718,110700,8727673980,3350,3345,3350,3345,2231
|
|
20230718,110600,8720200910,3345,3340,3345,3340,2081
|
|
20230718,110500,8713241080,3340,3345,3345,3340,1361
|
|
20230718,110400,8708691405,3340,3345,3345,3340,2806
|
|
20230718,110300,8699305385,3340,3340,3345,3340,2271
|
|
20230718,110200,8691719995,3340,3340,3340,3335,859
|
|
20230718,110100,8688851080,3340,3345,3345,3340,3842
|
|
20230718,110000,8676000035,3345,3335,3345,3335,2254
|
|
20230718,105900,8668461235,3335,3335,3340,3335,1233
|
|
20230718,105800,8664349100,3335,3340,3340,3335,755
|
|
20230718,105700,8661828655,3340,3330,3340,3325,3364
|
|
20230718,105600,8650626005,3330,3345,3345,3325,11519
|
|
20230718,105500,8612179780,3345,3350,3360,3345,597
|
|
20230718,105400,8610181215,3355,3345,3355,3340,10792
|
|
20230718,105300,8574079760,3345,3360,3365,3345,12705
|
|
20230718,105200,8531474050,3365,3375,3380,3365,4194
|
|
20230718,105100,8517350320,3370,3370,3370,3370,1069
|
|
20230718,105000,8513747790,3365,3370,3370,3360,10444
|
|
20230718,104900,8478618195,3365,3365,3365,3360,4497
|
|
20230718,104800,8463485940,3365,3360,3365,3360,2820
|
|
20230718,104700,8454005820,3360,3375,3380,3360,15211
|
|
20230718,104600,8402715520,3385,3385,3385,3375,15963
|
|
20230718,104500,8348728015,3385,3375,3385,3365,6978
|
|
20230718,104400,8325161750,3375,3355,3375,3355,10923
|
|
20230718,104300,8288389150,3355,3340,3355,3330,16056
|
|
20230718,104200,8234637155,3330,3335,3335,3320,8516
|
|
20230718,104100,8206264460,3320,3320,3335,3305,12320
|
|
20230718,104000,8165328435,3320,3325,3325,3320,2512
|
|
20230718,103900,8156977710,3320,3325,3325,3315,3960
|
|
20230718,103800,8143829120,3325,3320,3325,3305,6483
|
|
20230718,103700,8122344715,3320,3320,3320,3310,3753
|
|
20230718,103600,8109890975,3320,3310,3320,3300,18758
|
|
20230718,103500,8047786870,3310,3290,3310,3290,13975
|
|
20230718,103400,8001672195,3300,3270,3300,3265,14650
|
|
20230718,103300,7953552890,3270,3270,3280,3255,46084
|
|
20230718,103200,7803085385,3275,3285,3290,3275,8902
|
|
20230718,103100,7773849435,3285,3300,3300,3280,25726
|
|
20230718,103000,7689244170,3300,3300,3300,3300,4762
|
|
20230718,102900,7673529570,3300,3300,3305,3290,28379
|
|
20230718,102800,7579873870,3300,3305,3305,3295,19597
|
|
20230718,102700,7515198715,3310,3325,3325,3300,27811
|
|
20230718,102600,7423284500,3310,3315,3315,3310,6955
|
|
20230718,102500,7400234975,3315,3320,3330,3315,15494
|
|
20230718,102400,7348770155,3320,3330,3330,3320,10646
|
|
20230718,102300,7313344325,3340,3325,3340,3325,8794
|
|
20230718,102200,7284048070,3325,3330,3330,3325,3304
|
|
20230718,102100,7273046905,3330,3330,3335,3325,6867
|
|
20230718,102000,7250175410,3330,3310,3335,3310,12577
|
|
20230718,101900,7208411305,3305,3325,3325,3305,15932
|
|
20230718,101800,7155685145,3305,3315,3325,3300,16624
|
|
20230718,101700,7100737685,3315,3335,3335,3305,31396
|
|
20230718,101600,6996456920,3335,3335,3350,3330,8564
|
|
20230718,101500,6967890345,3330,3325,3350,3320,18472
|
|
20230718,101400,6906101755,3320,3315,3325,3310,7082
|
|
20230718,101300,6882589165,3315,3310,3330,3305,11362
|
|
20230718,101200,6844962840,3300,3250,3310,3220,80602
|
|
20230718,101100,6582378970,3265,3325,3330,3245,78322
|
|
20230718,101000,6324645435,3330,3345,3345,3325,22171
|
|
20230718,100900,6250771915,3345,3340,3355,3335,31191
|
|
20230718,100800,6146639295,3345,3360,3360,3345,15592
|
|
20230718,100700,6094461645,3350,3350,3360,3350,5427
|
|
20230718,100600,6076269250,3345,3370,3370,3340,30810
|
|
20230718,100500,5972923540,3370,3360,3375,3360,8685
|
|
20230718,100400,5943710360,3365,3360,3375,3355,4272
|
|
20230718,100300,5929336195,3355,3355,3360,3350,3364
|
|
20230718,100200,5918049875,3350,3390,3395,3350,15153
|
|
20230718,100100,5867065400,3395,3405,3410,3390,17169
|
|
20230718,100000,5808654900,3410,3395,3415,3395,27404
|
|
20230718,095900,5715444360,3390,3390,3390,3385,11612
|
|
20230718,095800,5676085530,3390,3375,3390,3375,11684
|
|
20230718,095700,5636521115,3380,3360,3380,3360,6805
|
|
20230718,095600,5613636695,3360,3360,3370,3355,12125
|
|
20230718,095500,5572943575,3370,3355,3370,3350,54399
|
|
20230718,095400,5390435025,3375,3350,3375,3335,15929
|
|
20230718,095300,5337086470,3350,3360,3360,3345,15445
|
|
20230718,095200,5285263380,3360,3395,3395,3360,7326
|
|
20230718,095100,5260556455,3395,3370,3395,3360,16564
|
|
20230718,095000,5204728570,3370,3365,3375,3360,3771
|
|
20230718,094900,5192028585,3365,3380,3390,3360,12847
|
|
20230718,094800,5148714120,3385,3385,3385,3375,10255
|
|
20230718,094700,5114032395,3395,3375,3395,3375,26804
|
|
20230718,094600,5023330410,3380,3340,3390,3340,68110
|
|
20230718,094500,4794521220,3340,3345,3345,3310,59125
|
|
20230718,094400,4597732345,3335,3355,3375,3330,84191
|
|
20230718,094300,4315431520,3355,3375,3390,3355,121075
|
|
20230718,094200,3907032660,3380,3390,3400,3375,36984
|
|
20230718,094100,3781864180,3390,3395,3400,3390,22004
|
|
20230718,094000,3707185575,3400,3400,3400,3395,11086
|
|
20230718,093900,3669519720,3395,3405,3405,3395,33073
|
|
20230718,093800,3557054285,3400,3405,3415,3395,63927
|
|
20230718,093700,3339608520,3405,3415,3415,3400,8824
|
|
20230718,093600,3309531100,3415,3405,3420,3390,40301
|
|
20230718,093500,3172311920,3400,3385,3400,3380,62992
|
|
20230718,093400,2959041720,3385,3410,3410,3385,60212
|
|
20230718,093300,2754285340,3410,3420,3420,3405,60988
|
|
20230718,093200,2546271040,3430,3435,3440,3420,48884
|
|
20230718,093100,2378568570,3445,3435,3445,3435,25194
|
|
20230718,093000,2291966075,3440,3440,3445,3435,14032
|
|
20230718,092900,2243728035,3440,3435,3450,3430,23433
|
|
20230718,092800,2163189305,3435,3440,3445,3430,15943
|
|
20230718,092700,2108377040,3445,3460,3460,3440,44902
|
|
20230718,092600,1953365555,3465,3480,3480,3460,7124
|
|
20230718,092500,1928697800,3465,3485,3485,3455,4352
|
|
20230718,092400,1913617515,3490,3455,3490,3455,8280
|
|
20230718,092300,1884957010,3450,3465,3465,3450,7957
|
|
20230718,092200,1857456015,3465,3480,3480,3450,27544
|
|
20230718,092100,1762101525,3485,3500,3505,3485,14423
|
|
20230718,092000,1711665200,3500,3460,3500,3460,4694
|
|
20230718,091900,1695297705,3470,3475,3475,3460,8296
|
|
20230718,091800,1666536750,3475,3430,3475,3430,24005
|
|
20230718,091700,1583680770,3425,3430,3450,3420,30040
|
|
20230718,091600,1480773155,3430,3445,3455,3430,68168
|
|
20230718,091500,1246510425,3440,3485,3485,3440,33536
|
|
20230718,091400,1130657545,3485,3500,3500,3475,9325
|
|
20230718,091300,1098187445,3500,3460,3500,3455,19902
|
|
20230718,091200,1028912615,3460,3445,3465,3435,30019
|
|
20230718,091100,925359185,3440,3480,3485,3440,39054
|
|
20230718,091000,790238160,3500,3535,3535,3480,76489
|
|
20230718,090900,521754385,3535,3535,3535,3530,7665
|
|
20230718,090800,494693040,3530,3560,3565,3530,19302
|
|
20230718,090700,426322210,3560,3545,3560,3540,5335
|
|
20230718,090600,407378900,3545,3535,3545,3535,12164
|
|
20230718,090500,364319225,3530,3525,3545,3525,9370
|
|
20230718,090400,331167175,3545,3520,3545,3515,30031
|
|
20230718,090300,225401820,3520,3570,3570,3520,21210
|
|
20230718,090200,150340085,3565,3595,3600,3560,2062
|
|
20230718,090100,142958150,3600,3525,3600,3525,6873
|
|
20230718,090000,118401085,3535,3565,3565,3515,31959
|