648 lines
34 KiB
CSV
648 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,194500,9386424150,33450,33450,33450,33450,4854
|
|
20230718,194400,9386424150,33450,33450,33450,33450,0
|
|
20230718,194300,9386424150,33450,33450,33450,33450,0
|
|
20230718,194200,9386424150,33450,33450,33450,33450,0
|
|
20230718,194100,9386424150,33450,33450,33450,33450,0
|
|
20230718,194000,9386424150,33450,33450,33450,33450,0
|
|
20230718,193900,9386424150,33450,33450,33450,33450,0
|
|
20230718,193800,9386424150,33450,33450,33450,33450,0
|
|
20230718,193700,9386424150,33450,33450,33450,33450,0
|
|
20230718,193600,9386424150,33450,33450,33450,33450,0
|
|
20230718,193500,9386424150,33450,33450,33450,33450,0
|
|
20230718,193400,9386424150,33450,33450,33450,33450,0
|
|
20230718,193300,9386424150,33450,33450,33450,33450,0
|
|
20230718,193200,9386424150,33450,33450,33450,33450,0
|
|
20230718,193100,9386424150,33450,33450,33450,33450,0
|
|
20230718,193000,9386424150,33450,33450,33450,33450,0
|
|
20230718,192900,9386424150,33450,33450,33450,33450,0
|
|
20230718,192800,9386424150,33450,33450,33450,33450,0
|
|
20230718,192700,9386424150,33450,33450,33450,33450,0
|
|
20230718,192600,9386424150,33450,33450,33450,33450,0
|
|
20230718,192500,9386424150,33450,33450,33450,33450,0
|
|
20230718,192400,9386424150,33450,33450,33450,33450,0
|
|
20230718,192300,9386424150,33450,33450,33450,33450,0
|
|
20230718,192200,9386424150,33450,33450,33450,33450,0
|
|
20230718,192100,9386424150,33450,33450,33450,33450,0
|
|
20230718,192000,9386424150,33450,33450,33450,33450,0
|
|
20230718,191900,9386424150,33450,33450,33450,33450,0
|
|
20230718,191800,9386424150,33450,33450,33450,33450,0
|
|
20230718,191700,9386424150,33450,33450,33450,33450,0
|
|
20230718,191600,9386424150,33450,33450,33450,33450,0
|
|
20230718,191500,9386424150,33450,33450,33450,33450,4854
|
|
20230718,191400,9386424150,33450,33450,33450,33450,0
|
|
20230718,191300,9386424150,33450,33450,33450,33450,0
|
|
20230718,191200,9386424150,33450,33450,33450,33450,0
|
|
20230718,191100,9386424150,33450,33450,33450,33450,0
|
|
20230718,191000,9386424150,33450,33450,33450,33450,0
|
|
20230718,190900,9386424150,33450,33450,33450,33450,0
|
|
20230718,190800,9386424150,33450,33450,33450,33450,0
|
|
20230718,190700,9386424150,33450,33450,33450,33450,0
|
|
20230718,190600,9386424150,33450,33450,33450,33450,0
|
|
20230718,190500,9386424150,33450,33450,33450,33450,0
|
|
20230718,190400,9386424150,33450,33450,33450,33450,0
|
|
20230718,190300,9386424150,33450,33450,33450,33450,0
|
|
20230718,190200,9386424150,33450,33450,33450,33450,0
|
|
20230718,190100,9386424150,33450,33450,33450,33450,0
|
|
20230718,190000,9386424150,33450,33450,33450,33450,0
|
|
20230718,185900,9386424150,33450,33450,33450,33450,0
|
|
20230718,185800,9386424150,33450,33450,33450,33450,0
|
|
20230718,185700,9386424150,33450,33450,33450,33450,0
|
|
20230718,185600,9386424150,33450,33450,33450,33450,0
|
|
20230718,185500,9386424150,33450,33450,33450,33450,0
|
|
20230718,185400,9386424150,33450,33450,33450,33450,0
|
|
20230718,185300,9386424150,33450,33450,33450,33450,0
|
|
20230718,185200,9386424150,33450,33450,33450,33450,0
|
|
20230718,185100,9386424150,33450,33450,33450,33450,0
|
|
20230718,185000,9386424150,33450,33450,33450,33450,0
|
|
20230718,184900,9386424150,33450,33450,33450,33450,0
|
|
20230718,184800,9386424150,33450,33450,33450,33450,0
|
|
20230718,184700,9386424150,33450,33450,33450,33450,0
|
|
20230718,184600,9386424150,33450,33450,33450,33450,0
|
|
20230718,184500,9386424150,33450,33450,33450,33450,4854
|
|
20230718,184400,9386424150,33450,33450,33450,33450,0
|
|
20230718,184300,9386424150,33450,33450,33450,33450,0
|
|
20230718,184200,9386424150,33450,33450,33450,33450,0
|
|
20230718,184100,9386424150,33450,33450,33450,33450,0
|
|
20230718,184000,9386424150,33450,33450,33450,33450,0
|
|
20230718,183900,9386424150,33450,33450,33450,33450,0
|
|
20230718,183800,9386424150,33450,33450,33450,33450,0
|
|
20230718,183700,9386424150,33450,33450,33450,33450,0
|
|
20230718,183600,9386424150,33450,33450,33450,33450,0
|
|
20230718,183500,9386424150,33450,33450,33450,33450,0
|
|
20230718,183400,9386424150,33450,33450,33450,33450,0
|
|
20230718,183300,9386424150,33450,33450,33450,33450,0
|
|
20230718,183200,9386424150,33450,33450,33450,33450,0
|
|
20230718,183100,9386424150,33450,33450,33450,33450,0
|
|
20230718,183000,9386424150,33450,33450,33450,33450,0
|
|
20230718,182900,9386424150,33450,33450,33450,33450,0
|
|
20230718,182800,9386424150,33450,33450,33450,33450,0
|
|
20230718,182700,9386424150,33450,33450,33450,33450,0
|
|
20230718,182600,9386424150,33450,33450,33450,33450,0
|
|
20230718,182500,9386424150,33450,33450,33450,33450,0
|
|
20230718,182400,9386424150,33450,33450,33450,33450,0
|
|
20230718,182300,9386424150,33450,33450,33450,33450,0
|
|
20230718,182200,9386424150,33450,33450,33450,33450,0
|
|
20230718,182100,9386424150,33450,33450,33450,33450,0
|
|
20230718,182000,9386424150,33450,33450,33450,33450,0
|
|
20230718,181900,9386424150,33450,33450,33450,33450,0
|
|
20230718,181800,9386424150,33450,33450,33450,33450,0
|
|
20230718,181700,9386424150,33450,33450,33450,33450,0
|
|
20230718,181600,9386424150,33450,33450,33450,33450,0
|
|
20230718,181500,9386424150,33450,33450,33450,33450,4854
|
|
20230718,181400,9386424150,33450,33450,33450,33450,0
|
|
20230718,181300,9386424150,33450,33450,33450,33450,0
|
|
20230718,181200,9386424150,33450,33450,33450,33450,0
|
|
20230718,181100,9386424150,33450,33450,33450,33450,0
|
|
20230718,181000,9386424150,33450,33450,33450,33450,0
|
|
20230718,180900,9386424150,33450,33450,33450,33450,0
|
|
20230718,180800,9386424150,33450,33450,33450,33450,0
|
|
20230718,180700,9386424150,33450,33450,33450,33450,0
|
|
20230718,180600,9386424150,33450,33450,33450,33450,0
|
|
20230718,180500,9386424150,33450,33450,33450,33450,0
|
|
20230718,180400,9386424150,33450,33450,33450,33450,0
|
|
20230718,180300,9386424150,33450,33450,33450,33450,0
|
|
20230718,180200,9386424150,33450,33450,33450,33450,0
|
|
20230718,180100,9386424150,33450,33450,33450,33450,0
|
|
20230718,180000,9386424150,33450,33450,33450,33450,0
|
|
20230718,175900,9386424150,33450,33450,33450,33450,0
|
|
20230718,175800,9386424150,33450,33450,33450,33450,0
|
|
20230718,175700,9386424150,33450,33450,33450,33450,0
|
|
20230718,175600,9386424150,33450,33450,33450,33450,0
|
|
20230718,175500,9386424150,33450,33450,33450,33450,0
|
|
20230718,175400,9386424150,33450,33450,33450,33450,0
|
|
20230718,175300,9386424150,33450,33450,33450,33450,0
|
|
20230718,175200,9386424150,33450,33450,33450,33450,0
|
|
20230718,175100,9386424150,33450,33450,33450,33450,0
|
|
20230718,175000,9386424150,33450,33450,33450,33450,0
|
|
20230718,174900,9386424150,33450,33450,33450,33450,0
|
|
20230718,174800,9386424150,33450,33450,33450,33450,0
|
|
20230718,174700,9386424150,33450,33450,33450,33450,0
|
|
20230718,174600,9386424150,33450,33450,33450,33450,0
|
|
20230718,174500,9386424150,33450,33450,33450,33450,4854
|
|
20230718,174400,9386424150,33450,33450,33450,33450,0
|
|
20230718,174300,9386424150,33450,33450,33450,33450,0
|
|
20230718,174200,9386424150,33450,33450,33450,33450,0
|
|
20230718,174100,9386424150,33450,33450,33450,33450,0
|
|
20230718,174000,9386424150,33450,33450,33450,33450,0
|
|
20230718,173900,9386424150,33450,33450,33450,33450,0
|
|
20230718,173800,9386424150,33450,33450,33450,33450,0
|
|
20230718,173700,9386424150,33450,33450,33450,33450,0
|
|
20230718,173600,9386424150,33450,33450,33450,33450,0
|
|
20230718,173500,9386424150,33450,33450,33450,33450,0
|
|
20230718,173400,9386424150,33450,33450,33450,33450,0
|
|
20230718,173300,9386424150,33450,33450,33450,33450,0
|
|
20230718,173200,9386424150,33450,33450,33450,33450,0
|
|
20230718,173100,9386424150,33450,33450,33450,33450,0
|
|
20230718,173000,9386424150,33450,33450,33450,33450,0
|
|
20230718,172900,9386424150,33450,33450,33450,33450,0
|
|
20230718,172800,9386424150,33450,33450,33450,33450,0
|
|
20230718,172700,9386424150,33450,33450,33450,33450,0
|
|
20230718,172600,9386424150,33450,33450,33450,33450,0
|
|
20230718,172500,9386424150,33450,33450,33450,33450,0
|
|
20230718,172400,9386424150,33450,33450,33450,33450,0
|
|
20230718,172300,9386424150,33450,33450,33450,33450,0
|
|
20230718,172200,9386424150,33450,33450,33450,33450,0
|
|
20230718,172100,9386424150,33450,33450,33450,33450,0
|
|
20230718,172000,9386424150,33450,33450,33450,33450,0
|
|
20230718,171900,9386424150,33450,33450,33450,33450,0
|
|
20230718,171800,9386424150,33450,33450,33450,33450,0
|
|
20230718,171700,9386424150,33450,33450,33450,33450,0
|
|
20230718,171600,9386424150,33450,33450,33450,33450,0
|
|
20230718,171500,9386424150,33450,33450,33450,33450,4854
|
|
20230718,171400,9386424150,33450,33450,33450,33450,0
|
|
20230718,171300,9386424150,33450,33450,33450,33450,0
|
|
20230718,171200,9386424150,33450,33450,33450,33450,0
|
|
20230718,171100,9386424150,33450,33450,33450,33450,0
|
|
20230718,171000,9386424150,33450,33450,33450,33450,0
|
|
20230718,170900,9386424150,33450,33450,33450,33450,0
|
|
20230718,170800,9386424150,33450,33450,33450,33450,0
|
|
20230718,170700,9386424150,33450,33450,33450,33450,0
|
|
20230718,170600,9386424150,33450,33450,33450,33450,0
|
|
20230718,170500,9386424150,33450,33450,33450,33450,0
|
|
20230718,170400,9386424150,33450,33450,33450,33450,0
|
|
20230718,170300,9386424150,33450,33450,33450,33450,0
|
|
20230718,170200,9386424150,33450,33450,33450,33450,0
|
|
20230718,170100,9386424150,33450,33450,33450,33450,0
|
|
20230718,170000,9386424150,33450,33450,33450,33450,0
|
|
20230718,165900,9386424150,33450,33450,33450,33450,0
|
|
20230718,165800,9386424150,33450,33450,33450,33450,0
|
|
20230718,165700,9386424150,33450,33450,33450,33450,0
|
|
20230718,165600,9386424150,33450,33450,33450,33450,0
|
|
20230718,165500,9386424150,33450,33450,33450,33450,0
|
|
20230718,165400,9386424150,33450,33450,33450,33450,0
|
|
20230718,165300,9386424150,33450,33450,33450,33450,0
|
|
20230718,165200,9386424150,33450,33450,33450,33450,0
|
|
20230718,165100,9386424150,33450,33450,33450,33450,0
|
|
20230718,165000,9386424150,33450,33450,33450,33450,0
|
|
20230718,164900,9386424150,33450,33450,33450,33450,0
|
|
20230718,164800,9386424150,33450,33450,33450,33450,0
|
|
20230718,164700,9386424150,33450,33450,33450,33450,0
|
|
20230718,164600,9386424150,33450,33450,33450,33450,0
|
|
20230718,164500,9386424150,33450,33450,33450,33450,4854
|
|
20230718,164400,9386424150,33450,33450,33450,33450,0
|
|
20230718,164300,9386424150,33450,33450,33450,33450,0
|
|
20230718,164200,9386424150,33450,33450,33450,33450,0
|
|
20230718,164100,9386424150,33450,33450,33450,33450,0
|
|
20230718,164000,9386424150,33450,33450,33450,33450,0
|
|
20230718,163900,9386424150,33450,33450,33450,33450,0
|
|
20230718,163800,9386424150,33450,33450,33450,33450,0
|
|
20230718,163700,9386424150,33450,33450,33450,33450,0
|
|
20230718,163600,9386424150,33450,33450,33450,33450,0
|
|
20230718,163500,9386424150,33450,33450,33450,33450,0
|
|
20230718,163400,9386424150,33450,33450,33450,33450,0
|
|
20230718,163300,9386424150,33450,33450,33450,33450,0
|
|
20230718,163200,9386424150,33450,33450,33450,33450,0
|
|
20230718,163100,9386424150,33450,33450,33450,33450,0
|
|
20230718,163000,9386424150,33450,33450,33450,33450,0
|
|
20230718,162900,9386424150,33450,33450,33450,33450,0
|
|
20230718,162800,9386424150,33450,33450,33450,33450,0
|
|
20230718,162700,9386424150,33450,33450,33450,33450,0
|
|
20230718,162600,9386424150,33450,33450,33450,33450,0
|
|
20230718,162500,9386424150,33450,33450,33450,33450,0
|
|
20230718,162400,9386424150,33450,33450,33450,33450,0
|
|
20230718,162300,9386424150,33450,33450,33450,33450,0
|
|
20230718,162200,9386424150,33450,33450,33450,33450,0
|
|
20230718,162100,9386424150,33450,33450,33450,33450,0
|
|
20230718,162000,9386424150,33450,33450,33450,33450,0
|
|
20230718,161900,9386424150,33450,33450,33450,33450,0
|
|
20230718,161800,9386424150,33450,33450,33450,33450,0
|
|
20230718,161700,9386424150,33450,33450,33450,33450,0
|
|
20230718,161600,9386424150,33450,33450,33450,33450,0
|
|
20230718,161500,9386424150,33450,33450,33450,33450,4854
|
|
20230718,161400,9386424150,33450,33450,33450,33450,0
|
|
20230718,161300,9386424150,33450,33450,33450,33450,0
|
|
20230718,161200,9386424150,33450,33450,33450,33450,0
|
|
20230718,161100,9386424150,33450,33450,33450,33450,0
|
|
20230718,161000,9386424150,33450,33450,33450,33450,0
|
|
20230718,160900,9386424150,33450,33450,33450,33450,0
|
|
20230718,160800,9386424150,33450,33450,33450,33450,0
|
|
20230718,160700,9386424150,33450,33450,33450,33450,0
|
|
20230718,160600,9386424150,33450,33450,33450,33450,0
|
|
20230718,160500,9386424150,33450,33450,33450,33450,0
|
|
20230718,160400,9386424150,33450,33450,33450,33450,0
|
|
20230718,160300,9386424150,33450,33450,33450,33450,0
|
|
20230718,160200,9386424150,33450,33450,33450,33450,0
|
|
20230718,160100,9386424150,33450,33450,33450,33450,0
|
|
20230718,160000,9386424150,33450,33450,33450,33450,0
|
|
20230718,155900,9386424150,33450,33450,33450,33450,0
|
|
20230718,155800,9386424150,33450,33450,33450,33450,0
|
|
20230718,155700,9386424150,33450,33450,33450,33450,0
|
|
20230718,155600,9386424150,33450,33450,33450,33450,0
|
|
20230718,155500,9386424150,33450,33450,33450,33450,0
|
|
20230718,155400,9386424150,33450,33450,33450,33450,0
|
|
20230718,155300,9386424150,33450,33450,33450,33450,0
|
|
20230718,155200,9386424150,33450,33450,33450,33450,0
|
|
20230718,155100,9386424150,33450,33450,33450,33450,0
|
|
20230718,155000,9386424150,33450,33450,33450,33450,0
|
|
20230718,154900,9386424150,33450,33450,33450,33450,0
|
|
20230718,154800,9386424150,33450,33450,33450,33450,0
|
|
20230718,154700,9386424150,33450,33450,33450,33450,0
|
|
20230718,154600,9386424150,33450,33450,33450,33450,0
|
|
20230718,154500,9386424150,33450,33450,33450,33450,4854
|
|
20230718,154400,9386424150,33450,33450,33450,33450,0
|
|
20230718,154300,9386424150,33450,33450,33450,33450,0
|
|
20230718,154200,9386424150,33450,33450,33450,33450,0
|
|
20230718,154100,9386424150,33450,33450,33450,33450,0
|
|
20230718,154000,9386424150,33450,33450,33450,33450,0
|
|
20230718,153900,9386424150,33450,33450,33450,33450,0
|
|
20230718,153800,9386424150,33450,33450,33450,33450,0
|
|
20230718,153700,9386424150,33450,33450,33450,33450,0
|
|
20230718,153600,9386424150,33450,33450,33450,33450,0
|
|
20230718,153500,9386424150,33450,33450,33450,33450,0
|
|
20230718,153400,9386424150,33450,33450,33450,33450,0
|
|
20230718,153300,9386424150,33450,33450,33450,33450,0
|
|
20230718,153200,9386424150,33450,33450,33450,33450,0
|
|
20230718,153100,9386424150,33450,33450,33450,33450,0
|
|
20230718,153000,9386424150,33450,33450,33450,33450,4854
|
|
20230718,152900,9224057850,33450,33450,33450,33450,0
|
|
20230718,152800,9224057850,33450,33450,33450,33450,0
|
|
20230718,152700,9224057850,33450,33450,33450,33450,0
|
|
20230718,152600,9224057850,33450,33450,33450,33450,0
|
|
20230718,152500,9224057850,33450,33450,33450,33450,0
|
|
20230718,152400,9224057850,33450,33450,33450,33450,0
|
|
20230718,152300,9224057850,33450,33450,33450,33450,0
|
|
20230718,152200,9224057850,33450,33450,33450,33450,0
|
|
20230718,152100,9224057850,33450,33450,33450,33450,0
|
|
20230718,152000,9224057850,33450,33450,33450,33450,0
|
|
20230718,151900,9224057850,33450,33450,33450,33350,588
|
|
20230718,151800,9204403250,33400,33500,33500,33300,2334
|
|
20230718,151700,9126465300,33500,33600,33600,33500,532
|
|
20230718,151600,9108620000,33550,33550,33600,33500,196
|
|
20230718,151500,9102044550,33500,33550,33600,33500,164
|
|
20230718,151400,9096549200,33500,33600,33600,33500,450
|
|
20230718,151300,9081449550,33600,33600,33600,33550,263
|
|
20230718,151200,9072616000,33600,33650,33650,33600,807
|
|
20230718,151100,9045495700,33650,33650,33650,33600,433
|
|
20230718,151000,9030931950,33600,33650,33650,33600,350
|
|
20230718,150900,9019159050,33650,33650,33650,33600,345
|
|
20230718,150800,9007549850,33650,33650,33700,33600,728
|
|
20230718,150700,8983056500,33650,33650,33650,33600,228
|
|
20230718,150600,8975384350,33650,33600,33650,33550,372
|
|
20230718,150500,8962877450,33600,33600,33600,33600,156
|
|
20230718,150400,8957635850,33550,33600,33650,33500,302
|
|
20230718,150300,8947492400,33550,33550,33650,33550,246
|
|
20230718,150200,8939228350,33600,33550,33600,33500,573
|
|
20230718,150100,8920011200,33550,33600,33650,33500,453
|
|
20230718,150000,8904813250,33600,33550,33600,33500,506
|
|
20230718,145900,8887832950,33500,33500,33600,33500,152
|
|
20230718,145800,8882734000,33500,33550,33600,33500,452
|
|
20230718,145700,8867562850,33600,33550,33650,33550,321
|
|
20230718,145600,8856781450,33500,33550,33650,33400,892
|
|
20230718,145500,8826893000,33600,33600,33650,33550,453
|
|
20230718,145400,8811669550,33600,33550,33650,33550,1122
|
|
20230718,145300,8774005200,33600,33650,33650,33550,127
|
|
20230718,145200,8769738600,33550,33600,33650,33550,603
|
|
20230718,145100,8749485400,33600,33650,33700,33600,496
|
|
20230718,145000,8732794500,33650,33650,33650,33600,384
|
|
20230718,144900,8719875300,33600,33650,33650,33600,60
|
|
20230718,144800,8717856950,33650,33650,33700,33550,371
|
|
20230718,144700,8705364650,33600,33650,33700,33550,553
|
|
20230718,144600,8686772650,33600,33650,33700,33600,272
|
|
20230718,144500,8677624900,33650,33500,33700,33500,329
|
|
20230718,144400,8666562300,33500,33400,33500,33400,789
|
|
20230718,144300,8640187700,33400,33500,33500,33400,194
|
|
20230718,144200,8633699150,33500,33450,33550,33400,744
|
|
20230718,144100,8608804300,33500,33500,33600,33500,363
|
|
20230718,144000,8596640550,33400,33400,33450,33300,728
|
|
20230718,143900,8572323000,33400,33450,33500,33250,863
|
|
20230718,143800,8543534350,33450,33450,33550,33350,1112
|
|
20230718,143700,8506374700,33450,33550,33550,33450,231
|
|
20230718,143600,8498638850,33500,33300,33600,33300,935
|
|
20230718,143500,8467381800,33300,33550,33600,33300,3829
|
|
20230718,143400,8339359350,33500,33550,33600,33500,274
|
|
20230718,143300,8330174050,33500,33550,33600,33500,288
|
|
20230718,143200,8320502450,33550,33550,33600,33500,281
|
|
20230718,143100,8311073500,33500,33500,33550,33500,198
|
|
20230718,143000,8304439450,33550,33400,33600,33400,393
|
|
20230718,142900,8291271250,33450,33450,33550,33300,1043
|
|
20230718,142800,8256406950,33450,33450,33500,33450,60
|
|
20230718,142700,8254397500,33450,33600,33650,33400,907
|
|
20230718,142600,8224024300,33600,33550,33650,33450,368
|
|
20230718,142500,8211670500,33500,33500,33550,33350,1263
|
|
20230718,142400,8169482050,33550,33600,33600,33400,2566
|
|
20230718,142300,8083584750,33650,33650,33750,33650,439
|
|
20230718,142200,8068797600,33700,33650,33750,33650,63
|
|
20230718,142100,8066671950,33700,33700,33750,33650,229
|
|
20230718,142000,8058957800,33750,33650,33750,33600,665
|
|
20230718,141900,8036538150,33650,33700,33700,33600,229
|
|
20230718,141800,8028840050,33600,33700,33750,33600,534
|
|
20230718,141700,8010847900,33650,33600,33750,33600,222
|
|
20230718,141600,8003363000,33650,33700,33700,33650,341
|
|
20230718,141500,7991886450,33700,33700,33750,33650,180
|
|
20230718,141400,7985823050,33700,33700,33750,33650,1505
|
|
20230718,141300,7935156950,33700,33700,33750,33700,228
|
|
20230718,141200,7927473250,33700,33700,33750,33650,250
|
|
20230718,141100,7919041000,33700,33700,33750,33700,320
|
|
20230718,141000,7908249800,33700,33700,33700,33650,346
|
|
20230718,140900,7896589800,33700,33700,33700,33650,76
|
|
20230718,140800,7894031200,33700,33650,33700,33650,501
|
|
20230718,140700,7877170350,33650,33650,33700,33600,270
|
|
20230718,140600,7868082900,33650,33650,33650,33600,351
|
|
20230718,140500,7856285800,33650,33650,33700,33600,355
|
|
20230718,140400,7844332500,33650,33650,33650,33600,98
|
|
20230718,140300,7841035600,33650,33650,33700,33650,149
|
|
20230718,140200,7836021700,33650,33700,33700,33600,530
|
|
20230718,140100,7818181100,33650,33650,33700,33600,481
|
|
20230718,140000,7801993400,33650,33650,33700,33600,345
|
|
20230718,135900,7790384300,33700,33600,33700,33600,258
|
|
20230718,135800,7781697700,33600,33600,33600,33550,278
|
|
20230718,135700,7772357100,33600,33600,33600,33550,273
|
|
20230718,135600,7763184900,33600,33550,33700,33550,514
|
|
20230718,135500,7745904900,33550,33600,33600,33500,429
|
|
20230718,135400,7731503800,33600,33650,33650,33550,132
|
|
20230718,135300,7727067550,33650,33600,33650,33550,317
|
|
20230718,135200,7716418850,33600,33550,33600,33550,147
|
|
20230718,135100,7711480100,33600,33600,33600,33550,448
|
|
20230718,135000,7696440600,33600,33550,33600,33550,291
|
|
20230718,134900,7686669700,33500,33500,33550,33500,117
|
|
20230718,134800,7682744700,33550,33500,33550,33450,309
|
|
20230718,134700,7672394050,33500,33450,33550,33450,321
|
|
20230718,134600,7661640500,33450,33400,33450,33350,106
|
|
20230718,134500,7658098550,33400,33350,33400,33350,285
|
|
20230718,134400,7648585850,33300,33300,33350,33250,269
|
|
20230718,134300,7639620800,33300,33300,33350,33300,462
|
|
20230718,134200,7624236100,33250,33250,33300,33250,34
|
|
20230718,134100,7623105000,33250,33200,33300,33200,495
|
|
20230718,134000,7606651800,33250,33250,33250,33200,189
|
|
20230718,133900,7600372800,33250,33250,33250,33200,119
|
|
20230718,133800,7596416400,33200,33200,33300,33150,244
|
|
20230718,133700,7588316250,33200,33300,33300,33200,1464
|
|
20230718,133600,7539621250,33300,33350,33350,33300,186
|
|
20230718,133500,7533422600,33350,33350,33350,33300,267
|
|
20230718,133400,7524518400,33300,33300,33350,33300,275
|
|
20230718,133300,7515353400,33350,33300,33350,33300,151
|
|
20230718,133200,7510319600,33300,33350,33350,33300,186
|
|
20230718,133100,7504116800,33350,33350,33350,33350,90
|
|
20230718,133000,7501115300,33300,33400,33400,33300,278
|
|
20230718,132900,7491838550,33400,33300,33400,33300,289
|
|
20230718,132800,7482202450,33350,33450,33450,33350,798
|
|
20230718,132700,7455570100,33350,33350,33450,33300,510
|
|
20230718,132600,7438548400,33350,33500,33500,33350,468
|
|
20230718,132500,7422895300,33500,33400,33500,33400,553
|
|
20230718,132400,7404395550,33450,33450,33450,33400,180
|
|
20230718,132300,7398374750,33400,33350,33400,33300,1247
|
|
20230718,132200,7356761750,33300,33300,33350,33300,348
|
|
20230718,132100,7345162050,33350,33350,33350,33300,121
|
|
20230718,132000,7341128650,33300,33300,33350,33300,227
|
|
20230718,131900,7333564450,33350,33350,33350,33300,72
|
|
20230718,131800,7331163450,33350,33300,33350,33300,61
|
|
20230718,131700,7329129450,33300,33300,33300,33300,253
|
|
20230718,131600,7320704550,33300,33300,33300,33250,343
|
|
20230718,131500,7309285400,33300,33250,33300,33250,524
|
|
20230718,131400,7291853550,33250,33250,33250,33200,127
|
|
20230718,131300,7287630950,33250,33350,33350,33250,851
|
|
20230718,131200,7259321950,33300,33300,33350,33200,738
|
|
20230718,131100,7234747150,33250,33250,33250,33200,241
|
|
20230718,131000,7226734950,33250,33250,33250,33200,89
|
|
20230718,130900,7223775850,33250,33250,33300,33200,293
|
|
20230718,130800,7214042450,33250,33300,33300,33250,227
|
|
20230718,130700,7206487000,33300,33250,33300,33250,188
|
|
20230718,130600,7200228700,33250,33250,33250,33200,69
|
|
20230718,130500,7197934650,33250,33250,33250,33250,287
|
|
20230718,130400,7188391900,33250,33250,33250,33200,164
|
|
20230718,130300,7182940850,33250,33250,33250,33250,191
|
|
20230718,130200,7176590100,33200,33250,33250,33200,114
|
|
20230718,130100,7172802300,33250,33200,33250,33200,339
|
|
20230718,130000,7161532000,33250,33250,33250,33200,242
|
|
20230718,125900,7153485650,33200,33200,33250,33200,186
|
|
20230718,125800,7147303900,33250,33200,33250,33200,288
|
|
20230718,125700,7137736100,33200,33300,33300,33200,253
|
|
20230718,125600,7129328700,33250,33250,33300,33200,171
|
|
20230718,125500,7123642400,33200,33250,33300,33200,249
|
|
20230718,125400,7115360900,33250,33150,33300,33150,690
|
|
20230718,125300,7092461650,33200,33250,33250,33200,401
|
|
20230718,125200,7079141950,33250,33300,33300,33250,467
|
|
20230718,125100,7063608700,33250,33200,33300,33200,103
|
|
20230718,125000,7060179150,33250,33250,33300,33200,268
|
|
20230718,124900,7051257700,33300,33300,33300,33250,189
|
|
20230718,124800,7044968350,33250,33300,33300,33250,1180
|
|
20230718,124700,7005721250,33350,33300,33350,33250,243
|
|
20230718,124600,6997629150,33300,33300,33300,33250,108
|
|
20230718,124500,6994032950,33250,33250,33350,33250,402
|
|
20230718,124400,6980653600,33250,33150,33250,33150,747
|
|
20230718,124300,6955836350,33150,33000,33150,33000,1698
|
|
20230718,124200,6899710850,33000,33000,33100,33000,231
|
|
20230718,124100,6892084150,33000,32950,33150,32900,7508
|
|
20230718,124000,6644318700,32900,32950,32950,32900,144
|
|
20230718,123900,6639574400,32950,32950,33000,32950,380
|
|
20230718,123800,6627045150,32950,32950,32950,32900,228
|
|
20230718,123700,6619535500,32950,32950,33000,32950,2197
|
|
20230718,123600,6547039300,32900,32950,32950,32900,471
|
|
20230718,123500,6531520050,32950,32950,32950,32900,358
|
|
20230718,123400,6519724050,32950,32900,32950,32850,217
|
|
20230718,123300,6512584300,32900,32900,32900,32800,262
|
|
20230718,123200,6503971400,32900,32900,33000,32900,760
|
|
20230718,123100,6478952200,32850,32800,32950,32800,2567
|
|
20230718,123000,6394589100,32800,32800,32800,32750,299
|
|
20230718,122900,6384787150,32800,32800,32800,32750,108
|
|
20230718,122800,6381244800,32800,32800,32800,32750,289
|
|
20230718,122700,6371765750,32750,32800,32800,32750,261
|
|
20230718,122600,6363212350,32800,32800,32800,32750,65
|
|
20230718,122500,6361081250,32800,32750,32800,32750,216
|
|
20230718,122400,6354001500,32750,32750,32750,32700,420
|
|
20230718,122300,6340249800,32700,32750,32750,32700,169
|
|
20230718,122200,6334719800,32700,32750,32750,32700,235
|
|
20230718,122100,6327030200,32750,32800,32800,32750,1389
|
|
20230718,122000,6281536800,32800,32750,32800,32750,190
|
|
20230718,121900,6275311500,32750,32750,32800,32750,68
|
|
20230718,121800,6273083300,32800,32750,32800,32750,55
|
|
20230718,121700,6271280300,32800,32750,32800,32750,328
|
|
20230718,121600,6260527650,32750,32800,32800,32750,96
|
|
20230718,121500,6257382400,32800,32750,32800,32700,150
|
|
20230718,121400,6252468850,32750,32750,32800,32750,238
|
|
20230718,121300,6244672250,32750,32750,32750,32700,348
|
|
20230718,121200,6233285300,32750,32750,32800,32750,620
|
|
20230718,121100,6212978150,32750,32750,32800,32750,736
|
|
20230718,121000,6188850300,32750,32750,32800,32750,89
|
|
20230718,120900,6185934850,32750,32800,32800,32750,532
|
|
20230718,120800,6168509850,32800,32800,32800,32750,145
|
|
20230718,120700,6163755500,32800,32750,32800,32750,246
|
|
20230718,120600,6155688150,32800,32750,32800,32700,477
|
|
20230718,120500,6140055300,32800,32750,32800,32750,721
|
|
20230718,120400,6116417500,32750,32850,32900,32750,452
|
|
20230718,120300,6101601400,32800,32800,32900,32800,2017
|
|
20230718,120200,6035403700,32750,32900,32900,32750,612
|
|
20230718,120100,6015328250,32850,32850,32850,32850,1
|
|
20230718,120000,6015295400,32850,32800,32900,32800,103
|
|
20230718,115900,6011911300,32850,32850,32900,32800,150
|
|
20230718,115800,6006982350,32850,32800,32900,32800,127
|
|
20230718,115700,6002811100,32800,32800,32900,32800,67
|
|
20230718,115600,6000611100,32900,32800,32900,32750,1827
|
|
20230718,115500,5940686250,32700,32850,32950,32600,5126
|
|
20230718,115400,5772757800,32950,33000,33000,32800,4204
|
|
20230718,115300,5634487150,33000,32950,33000,32900,1058
|
|
20230718,115200,5599594900,32900,33150,33150,32900,3894
|
|
20230718,115100,5471014150,33150,33100,33150,33100,199
|
|
20230718,115000,5464425400,33100,33100,33150,33100,344
|
|
20230718,114900,5453037000,33150,33100,33150,33100,93
|
|
20230718,114800,5449955700,33150,33150,33150,33100,163
|
|
20230718,114700,5444555150,33200,33150,33200,33150,69
|
|
20230718,114600,5442264650,33150,33150,33200,33150,432
|
|
20230718,114500,5427943250,33150,33100,33150,33100,75
|
|
20230718,114400,5425459600,33100,33150,33150,33100,619
|
|
20230718,114300,5404954100,33150,33200,33200,33100,2465
|
|
20230718,114200,5323243550,33200,33250,33250,33200,2301
|
|
20230718,114100,5246848800,33250,33250,33250,33200,272
|
|
20230718,114000,5237812500,33200,33250,33250,33200,118
|
|
20230718,113900,5233893800,33250,33250,33250,33200,196
|
|
20230718,113800,5227379950,33250,33200,33250,33200,485
|
|
20230718,113700,5211274350,33200,33200,33250,33200,654
|
|
20230718,113600,5189556900,33200,33250,33250,33200,116
|
|
20230718,113500,5185702000,33250,33250,33250,33200,84
|
|
20230718,113400,5182910200,33250,33300,33300,33200,1122
|
|
20230718,113300,5145608150,33250,33250,33250,33200,519
|
|
20230718,113200,5128352650,33200,33300,33300,33200,567
|
|
20230718,113100,5109496950,33300,33300,33350,33300,519
|
|
20230718,113000,5092213600,33300,33350,33350,33300,236
|
|
20230718,112900,5084349300,33300,33350,33400,33300,519
|
|
20230718,112800,5067039900,33350,33400,33400,33350,407
|
|
20230718,112700,5053450050,33400,33400,33400,33350,336
|
|
20230718,112600,5042238200,33400,33450,33450,33400,469
|
|
20230718,112500,5026570300,33450,33450,33500,33450,114
|
|
20230718,112400,5022756400,33500,33600,33600,33500,246
|
|
20230718,112300,5014503650,33700,33700,33700,33650,406
|
|
20230718,112200,5000830400,33700,33650,33700,33650,187
|
|
20230718,112100,4994528550,33650,33700,33700,33650,51
|
|
20230718,112000,4992811500,33650,33700,33700,33650,180
|
|
20230718,111900,4986748150,33700,33700,33700,33700,71
|
|
20230718,111800,4984355450,33750,33650,33750,33650,41
|
|
20230718,111700,4982972550,33700,33700,33750,33700,95
|
|
20230718,111600,4979769150,33750,33650,33750,33650,1715
|
|
20230718,111500,4921963250,33650,33450,33700,33450,2824
|
|
20230718,111400,4827105900,33450,33500,33500,33450,139
|
|
20230718,111300,4822454650,33450,33500,33500,33400,90
|
|
20230718,111200,4819443350,33500,33500,33500,33350,2498
|
|
20230718,111100,4735992250,33500,33550,33550,33500,272
|
|
20230718,111000,4726870750,33550,33500,33550,33450,405
|
|
20230718,110900,4713299450,33500,33500,33550,33500,143
|
|
20230718,110800,4708506350,33550,33550,33550,33550,106
|
|
20230718,110700,4704950050,33500,33500,33550,33500,264
|
|
20230718,110600,4696093750,33550,33500,33550,33500,148
|
|
20230718,110500,4691131000,33500,33550,33550,33450,871
|
|
20230718,110400,4661970700,33550,33550,33550,33500,94
|
|
20230718,110300,4658817050,33550,33500,33550,33500,155
|
|
20230718,110200,4653622800,33500,33550,33550,33500,70
|
|
20230718,110100,4651274400,33500,33550,33550,33500,53
|
|
20230718,110000,4649496750,33550,33550,33600,33500,281
|
|
20230718,105900,4640067750,33500,33500,33500,33450,160
|
|
20230718,105800,4634711050,33450,33500,33550,33450,930
|
|
20230718,105700,4603570200,33550,33550,33600,33550,218
|
|
20230718,105600,4596255650,33550,33500,33600,33500,478
|
|
20230718,105500,4580218550,33550,33550,33600,33500,430
|
|
20230718,105400,4565807350,33500,33550,33550,33500,108
|
|
20230718,105300,4562186400,33550,33500,33550,33500,122
|
|
20230718,105200,4558094250,33500,33550,33550,33500,156
|
|
20230718,105100,4552861800,33600,33600,33600,33600,147
|
|
20230718,105000,4547922600,33600,33600,33600,33550,46
|
|
20230718,104900,4546377250,33600,33500,33600,33500,195
|
|
20230718,104800,4539834250,33500,33550,33550,33500,320
|
|
20230718,104700,4529108950,33550,33550,33550,33550,145
|
|
20230718,104600,4524244200,33550,33550,33600,33550,104
|
|
20230718,104500,4520751950,33600,33550,33600,33550,141
|
|
20230718,104400,4516017800,33550,33450,33550,33450,122
|
|
20230718,104300,4511930350,33500,33550,33550,33500,1176
|
|
20230718,104200,4472531950,33550,33500,33650,33500,660
|
|
20230718,104100,4450381850,33550,33500,33550,33500,225
|
|
20230718,104000,4442836900,33550,33550,33550,33500,511
|
|
20230718,103900,4425699300,33650,33650,33650,33600,373
|
|
20230718,103800,4413161350,33650,33600,33650,33600,295
|
|
20230718,103700,4403243000,33650,33650,33650,33650,8
|
|
20230718,103600,4402973800,33650,33600,33650,33600,125
|
|
20230718,103500,4398772800,33600,33600,33600,33550,198
|
|
20230718,103400,4392121400,33550,33500,33600,33500,62
|
|
20230718,103300,4390040850,33600,33600,33650,33500,1715
|
|
20230718,103200,4332508900,33600,33650,33650,33550,1336
|
|
20230718,103100,4287642150,33700,33700,33700,33650,226
|
|
20230718,103000,4280031650,33700,33800,33800,33700,531
|
|
20230718,102900,4262115550,33800,33750,33800,33750,451
|
|
20230718,102800,4246893950,33700,33750,33750,33650,328
|
|
20230718,102700,4235841600,33750,33900,33900,33750,1182
|
|
20230718,102600,4195873000,33850,33850,33850,33850,200
|
|
20230718,102500,4189103000,33900,33850,33900,33800,561
|
|
20230718,102400,4170102450,33850,33700,33900,33700,3171
|
|
20230718,102300,4062949500,33750,33600,33750,33600,1050
|
|
20230718,102200,4027567900,33600,33650,33650,33600,68
|
|
20230718,102100,4025279850,33650,33600,33650,33600,1574
|
|
20230718,102000,3972392800,33650,33600,33650,33600,338
|
|
20230718,101900,3961033500,33650,33700,33700,33650,172
|
|
20230718,101800,3955244200,33750,33700,33750,33650,144
|
|
20230718,101700,3950385900,33700,33700,33750,33650,695
|
|
20230718,101600,3926982850,33750,33750,33800,33700,1552
|
|
20230718,101500,3874597600,33750,33700,33750,33700,350
|
|
20230718,101400,3862800000,33700,33700,33700,33650,814
|
|
20230718,101300,3835368250,33700,33800,33800,33700,130
|
|
20230718,101200,3830979400,33800,33750,33800,33750,141
|
|
20230718,101100,3826217500,33750,33750,33800,33750,121
|
|
20230718,101000,3822130950,33750,33700,33750,33700,289
|
|
20230718,100900,3812379800,33750,33700,33750,33700,80
|
|
20230718,100800,3809681200,33700,33650,33700,33650,227
|
|
20230718,100700,3802031400,33600,33650,33650,33600,148
|
|
20230718,100600,3797055950,33650,33700,33700,33650,104
|
|
20230718,100500,3793553700,33700,33500,33700,33500,761
|
|
20230718,100400,3767975450,33550,33550,33550,33500,245
|
|
20230718,100300,3759767750,33500,33500,33550,33500,228
|
|
20230718,100200,3752125300,33550,33550,33550,33500,1094
|
|
20230718,100100,3715470950,33600,33600,33600,33550,142
|
|
20230718,100000,3710704300,33500,33450,33600,33450,497
|
|
20230718,095900,3694061850,33450,33450,33500,33450,96
|
|
20230718,095800,3690850600,33400,33350,33450,33350,895
|
|
20230718,095700,3660972000,33350,33400,33400,33350,216
|
|
20230718,095600,3653762100,33400,33400,33450,33400,683
|
|
20230718,095500,3630945950,33450,33450,33450,33400,584
|
|
20230718,095400,3611433300,33500,33400,33550,33400,1183
|
|
20230718,095300,3571841550,33350,33150,33400,33150,9944
|
|
20230718,095200,3241635150,33150,33200,33250,33150,2420
|
|
20230718,095100,3161301600,33200,33350,33350,33200,1392
|
|
20230718,095000,3114992850,33400,33350,33400,33350,510
|
|
20230718,094900,3097984000,33350,33400,33450,33300,1321
|
|
20230718,094800,3053922750,33450,33550,33550,33350,1042
|
|
20230718,094700,3019115000,33500,33550,33550,33500,817
|
|
20230718,094600,2991727800,33500,33550,33550,33500,111
|
|
20230718,094500,2988005150,33550,33450,33550,33400,462
|
|
20230718,094400,2972541400,33400,33450,33450,33350,597
|
|
20230718,094300,2952600950,33450,33450,33550,33400,693
|
|
20230718,094200,2929415250,33450,33500,33500,33400,5132
|
|
20230718,094100,2757967700,33500,33450,33500,33450,774
|
|
20230718,094000,2732063350,33450,33500,33500,33450,1373
|
|
20230718,093900,2686125200,33500,33550,33600,33450,2504
|
|
20230718,093800,2602236000,33550,33650,33650,33550,635
|
|
20230718,093700,2580896450,33650,33600,33750,33600,314
|
|
20230718,093600,2570311900,33650,33700,33700,33500,5418
|
|
20230718,093500,2388602100,33650,33700,33750,33650,304
|
|
20230718,093400,2378358200,33700,33800,33800,33700,891
|
|
20230718,093300,2348265150,33750,33900,33900,33750,951
|
|
20230718,093200,2316095500,33900,33950,34000,33850,1362
|
|
20230718,093100,2269887650,34000,34000,34050,33950,730
|
|
20230718,093000,2245055550,34050,34000,34050,34000,947
|
|
20230718,092900,2212842550,34000,34100,34150,34000,1848
|
|
20230718,092800,2149914050,34050,34050,34150,34050,1057
|
|
20230718,092700,2113874000,34050,33900,34150,33900,4971
|
|
20230718,092600,1944612300,33900,34050,34100,33900,2639
|
|
20230718,092500,1854849700,34050,33850,34050,33800,1543
|
|
20230718,092400,1802473950,33800,33800,33800,33750,1115
|
|
20230718,092300,1764834100,33750,33800,33850,33750,604
|
|
20230718,092200,1744402300,33800,33700,33800,33700,1201
|
|
20230718,092100,1703873600,33800,33600,33800,33600,2162
|
|
20230718,092000,1631183100,33650,33650,33650,33600,1716
|
|
20230718,091900,1573520750,33650,33600,33700,33600,327
|
|
20230718,091800,1562528350,33650,33650,33700,33650,456
|
|
20230718,091700,1547182450,33650,33700,33700,33650,1778
|
|
20230718,091600,1487282200,33700,33750,33750,33700,1365
|
|
20230718,091500,1441216350,33800,33750,33800,33700,484
|
|
20230718,091400,1424874800,33750,33900,33900,33700,1864
|
|
20230718,091300,1361881000,33900,33700,33900,33700,807
|
|
20230718,091200,1334590150,33800,33750,33800,33700,890
|
|
20230718,091100,1304527600,33750,33600,33750,33600,975
|
|
20230718,091000,1271652300,33600,33650,33700,33600,3480
|
|
20230718,090900,1154690950,33700,33650,33750,33650,552
|
|
20230718,090800,1136099400,33650,33750,33750,33650,2057
|
|
20230718,090700,1066775000,33750,33750,33800,33750,842
|
|
20230718,090600,1038351800,33750,33850,33900,33750,1024
|
|
20230718,090500,1003678500,33850,33900,33900,33800,669
|
|
20230718,090400,981030300,33900,33700,33900,33550,4801
|
|
20230718,090300,818909150,33700,33800,33800,33650,2816
|
|
20230718,090200,723881000,33800,33850,33950,33750,5397
|
|
20230718,090100,541262200,33850,33950,33950,33850,2610
|
|
20230718,090000,452786950,33900,33800,34100,33750,13372
|