650 lines
36 KiB
CSV
650 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,194700,80148492810,20350,20350,20350,20350,37359
|
|
20230718,194600,80148492810,20350,20350,20350,20350,0
|
|
20230718,194500,80148492810,20350,20350,20350,20350,0
|
|
20230718,194400,80148492810,20350,20350,20350,20350,0
|
|
20230718,194300,80148492810,20350,20350,20350,20350,0
|
|
20230718,194200,80148492810,20350,20350,20350,20350,0
|
|
20230718,194100,80148492810,20350,20350,20350,20350,0
|
|
20230718,194000,80148492810,20350,20350,20350,20350,0
|
|
20230718,193900,80148492810,20350,20350,20350,20350,0
|
|
20230718,193800,80148492810,20350,20350,20350,20350,0
|
|
20230718,193700,80148492810,20350,20350,20350,20350,0
|
|
20230718,193600,80148492810,20350,20350,20350,20350,0
|
|
20230718,193500,80148492810,20350,20350,20350,20350,0
|
|
20230718,193400,80148492810,20350,20350,20350,20350,0
|
|
20230718,193300,80148492810,20350,20350,20350,20350,0
|
|
20230718,193200,80148492810,20350,20350,20350,20350,0
|
|
20230718,193100,80148492810,20350,20350,20350,20350,0
|
|
20230718,193000,80148492810,20350,20350,20350,20350,0
|
|
20230718,192900,80148492810,20350,20350,20350,20350,0
|
|
20230718,192800,80148492810,20350,20350,20350,20350,0
|
|
20230718,192700,80148492810,20350,20350,20350,20350,0
|
|
20230718,192600,80148492810,20350,20350,20350,20350,0
|
|
20230718,192500,80148492810,20350,20350,20350,20350,0
|
|
20230718,192400,80148492810,20350,20350,20350,20350,0
|
|
20230718,192300,80148492810,20350,20350,20350,20350,0
|
|
20230718,192200,80148492810,20350,20350,20350,20350,0
|
|
20230718,192100,80148492810,20350,20350,20350,20350,0
|
|
20230718,192000,80148492810,20350,20350,20350,20350,0
|
|
20230718,191900,80148492810,20350,20350,20350,20350,0
|
|
20230718,191800,80148492810,20350,20350,20350,20350,0
|
|
20230718,191700,80148492810,20350,20350,20350,20350,37359
|
|
20230718,191600,80148492810,20350,20350,20350,20350,0
|
|
20230718,191500,80148492810,20350,20350,20350,20350,0
|
|
20230718,191400,80148492810,20350,20350,20350,20350,0
|
|
20230718,191300,80148492810,20350,20350,20350,20350,0
|
|
20230718,191200,80148492810,20350,20350,20350,20350,0
|
|
20230718,191100,80148492810,20350,20350,20350,20350,0
|
|
20230718,191000,80148492810,20350,20350,20350,20350,0
|
|
20230718,190900,80148492810,20350,20350,20350,20350,0
|
|
20230718,190800,80148492810,20350,20350,20350,20350,0
|
|
20230718,190700,80148492810,20350,20350,20350,20350,0
|
|
20230718,190600,80148492810,20350,20350,20350,20350,0
|
|
20230718,190500,80148492810,20350,20350,20350,20350,0
|
|
20230718,190400,80148492810,20350,20350,20350,20350,0
|
|
20230718,190300,80148492810,20350,20350,20350,20350,0
|
|
20230718,190200,80148492810,20350,20350,20350,20350,0
|
|
20230718,190100,80148492810,20350,20350,20350,20350,0
|
|
20230718,190000,80148492810,20350,20350,20350,20350,0
|
|
20230718,185900,80148492810,20350,20350,20350,20350,0
|
|
20230718,185800,80148492810,20350,20350,20350,20350,0
|
|
20230718,185700,80148492810,20350,20350,20350,20350,0
|
|
20230718,185600,80148492810,20350,20350,20350,20350,0
|
|
20230718,185500,80148492810,20350,20350,20350,20350,0
|
|
20230718,185400,80148492810,20350,20350,20350,20350,0
|
|
20230718,185300,80148492810,20350,20350,20350,20350,0
|
|
20230718,185200,80148492810,20350,20350,20350,20350,0
|
|
20230718,185100,80148492810,20350,20350,20350,20350,0
|
|
20230718,185000,80148492810,20350,20350,20350,20350,0
|
|
20230718,184900,80148492810,20350,20350,20350,20350,0
|
|
20230718,184800,80148492810,20350,20350,20350,20350,0
|
|
20230718,184700,80148492810,20350,20350,20350,20350,37359
|
|
20230718,184600,80148492810,20350,20350,20350,20350,0
|
|
20230718,184500,80148492810,20350,20350,20350,20350,0
|
|
20230718,184400,80148492810,20350,20350,20350,20350,0
|
|
20230718,184300,80148492810,20350,20350,20350,20350,0
|
|
20230718,184200,80148492810,20350,20350,20350,20350,0
|
|
20230718,184100,80148492810,20350,20350,20350,20350,0
|
|
20230718,184000,80148492810,20350,20350,20350,20350,0
|
|
20230718,183900,80148492810,20350,20350,20350,20350,0
|
|
20230718,183800,80148492810,20350,20350,20350,20350,0
|
|
20230718,183700,80148492810,20350,20350,20350,20350,0
|
|
20230718,183600,80148492810,20350,20350,20350,20350,0
|
|
20230718,183500,80148492810,20350,20350,20350,20350,0
|
|
20230718,183400,80148492810,20350,20350,20350,20350,0
|
|
20230718,183300,80148492810,20350,20350,20350,20350,0
|
|
20230718,183200,80148492810,20350,20350,20350,20350,0
|
|
20230718,183100,80148492810,20350,20350,20350,20350,0
|
|
20230718,183000,80148492810,20350,20350,20350,20350,0
|
|
20230718,182900,80148492810,20350,20350,20350,20350,0
|
|
20230718,182800,80148492810,20350,20350,20350,20350,0
|
|
20230718,182700,80148492810,20350,20350,20350,20350,0
|
|
20230718,182600,80148492810,20350,20350,20350,20350,0
|
|
20230718,182500,80148492810,20350,20350,20350,20350,0
|
|
20230718,182400,80148492810,20350,20350,20350,20350,0
|
|
20230718,182300,80148492810,20350,20350,20350,20350,0
|
|
20230718,182200,80148492810,20350,20350,20350,20350,0
|
|
20230718,182100,80148492810,20350,20350,20350,20350,0
|
|
20230718,182000,80148492810,20350,20350,20350,20350,0
|
|
20230718,181900,80148492810,20350,20350,20350,20350,0
|
|
20230718,181800,80148492810,20350,20350,20350,20350,0
|
|
20230718,181700,80148492810,20350,20350,20350,20350,37359
|
|
20230718,181600,80148492810,20350,20350,20350,20350,0
|
|
20230718,181500,80148492810,20350,20350,20350,20350,0
|
|
20230718,181400,80148492810,20350,20350,20350,20350,0
|
|
20230718,181300,80148492810,20350,20350,20350,20350,0
|
|
20230718,181200,80148492810,20350,20350,20350,20350,0
|
|
20230718,181100,80148492810,20350,20350,20350,20350,0
|
|
20230718,181000,80148492810,20350,20350,20350,20350,0
|
|
20230718,180900,80148492810,20350,20350,20350,20350,0
|
|
20230718,180800,80148492810,20350,20350,20350,20350,0
|
|
20230718,180700,80148492810,20350,20350,20350,20350,0
|
|
20230718,180600,80148492810,20350,20350,20350,20350,0
|
|
20230718,180500,80148492810,20350,20350,20350,20350,0
|
|
20230718,180400,80148492810,20350,20350,20350,20350,0
|
|
20230718,180300,80148492810,20350,20350,20350,20350,0
|
|
20230718,180200,80148492810,20350,20350,20350,20350,0
|
|
20230718,180100,80148492810,20350,20350,20350,20350,0
|
|
20230718,180000,80148492810,20350,20350,20350,20350,0
|
|
20230718,175900,80148492810,20350,20350,20350,20350,0
|
|
20230718,175800,80148492810,20350,20350,20350,20350,0
|
|
20230718,175700,80148492810,20350,20350,20350,20350,0
|
|
20230718,175600,80148492810,20350,20350,20350,20350,0
|
|
20230718,175500,80148492810,20350,20350,20350,20350,0
|
|
20230718,175400,80148492810,20350,20350,20350,20350,0
|
|
20230718,175300,80148492810,20350,20350,20350,20350,0
|
|
20230718,175200,80148492810,20350,20350,20350,20350,0
|
|
20230718,175100,80148492810,20350,20350,20350,20350,0
|
|
20230718,175000,80148492810,20350,20350,20350,20350,0
|
|
20230718,174900,80148492810,20350,20350,20350,20350,0
|
|
20230718,174800,80148492810,20350,20350,20350,20350,0
|
|
20230718,174700,80148492810,20350,20350,20350,20350,37359
|
|
20230718,174600,80148492810,20350,20350,20350,20350,0
|
|
20230718,174500,80148492810,20350,20350,20350,20350,0
|
|
20230718,174400,80148492810,20350,20350,20350,20350,0
|
|
20230718,174300,80148492810,20350,20350,20350,20350,0
|
|
20230718,174200,80148492810,20350,20350,20350,20350,0
|
|
20230718,174100,80148492810,20350,20350,20350,20350,0
|
|
20230718,174000,80148492810,20350,20350,20350,20350,0
|
|
20230718,173900,80148492810,20350,20350,20350,20350,0
|
|
20230718,173800,80148492810,20350,20350,20350,20350,0
|
|
20230718,173700,80148492810,20350,20350,20350,20350,0
|
|
20230718,173600,80148492810,20350,20350,20350,20350,0
|
|
20230718,173500,80148492810,20350,20350,20350,20350,0
|
|
20230718,173400,80148492810,20350,20350,20350,20350,0
|
|
20230718,173300,80148492810,20350,20350,20350,20350,0
|
|
20230718,173200,80148492810,20350,20350,20350,20350,0
|
|
20230718,173100,80148492810,20350,20350,20350,20350,0
|
|
20230718,173000,80148492810,20350,20350,20350,20350,0
|
|
20230718,172900,80148492810,20350,20350,20350,20350,0
|
|
20230718,172800,80148492810,20350,20350,20350,20350,0
|
|
20230718,172700,80148492810,20350,20350,20350,20350,0
|
|
20230718,172600,80148492810,20350,20350,20350,20350,0
|
|
20230718,172500,80148492810,20350,20350,20350,20350,0
|
|
20230718,172400,80148492810,20350,20350,20350,20350,0
|
|
20230718,172300,80148492810,20350,20350,20350,20350,0
|
|
20230718,172200,80148492810,20350,20350,20350,20350,0
|
|
20230718,172100,80148492810,20350,20350,20350,20350,0
|
|
20230718,172000,80148492810,20350,20350,20350,20350,0
|
|
20230718,171900,80148492810,20350,20350,20350,20350,0
|
|
20230718,171800,80148492810,20350,20350,20350,20350,0
|
|
20230718,171700,80148492810,20350,20350,20350,20350,37359
|
|
20230718,171600,80148492810,20350,20350,20350,20350,0
|
|
20230718,171500,80148492810,20350,20350,20350,20350,0
|
|
20230718,171400,80148492810,20350,20350,20350,20350,0
|
|
20230718,171300,80148492810,20350,20350,20350,20350,0
|
|
20230718,171200,80148492810,20350,20350,20350,20350,0
|
|
20230718,171100,80148492810,20350,20350,20350,20350,0
|
|
20230718,171000,80148492810,20350,20350,20350,20350,0
|
|
20230718,170900,80148492810,20350,20350,20350,20350,0
|
|
20230718,170800,80148492810,20350,20350,20350,20350,0
|
|
20230718,170700,80148492810,20350,20350,20350,20350,0
|
|
20230718,170600,80148492810,20350,20350,20350,20350,0
|
|
20230718,170500,80148492810,20350,20350,20350,20350,0
|
|
20230718,170400,80148492810,20350,20350,20350,20350,0
|
|
20230718,170300,80148492810,20350,20350,20350,20350,0
|
|
20230718,170200,80148492810,20350,20350,20350,20350,0
|
|
20230718,170100,80148492810,20350,20350,20350,20350,0
|
|
20230718,170000,80148492810,20350,20350,20350,20350,0
|
|
20230718,165900,80148492810,20350,20350,20350,20350,0
|
|
20230718,165800,80148492810,20350,20350,20350,20350,0
|
|
20230718,165700,80148492810,20350,20350,20350,20350,0
|
|
20230718,165600,80148492810,20350,20350,20350,20350,0
|
|
20230718,165500,80148492810,20350,20350,20350,20350,0
|
|
20230718,165400,80148492810,20350,20350,20350,20350,0
|
|
20230718,165300,80148492810,20350,20350,20350,20350,0
|
|
20230718,165200,80148492810,20350,20350,20350,20350,0
|
|
20230718,165100,80148492810,20350,20350,20350,20350,0
|
|
20230718,165000,80148492810,20350,20350,20350,20350,0
|
|
20230718,164900,80148492810,20350,20350,20350,20350,0
|
|
20230718,164800,80148492810,20350,20350,20350,20350,0
|
|
20230718,164700,80148492810,20350,20350,20350,20350,37359
|
|
20230718,164600,80148492810,20350,20350,20350,20350,0
|
|
20230718,164500,80148492810,20350,20350,20350,20350,0
|
|
20230718,164400,80148492810,20350,20350,20350,20350,0
|
|
20230718,164300,80148492810,20350,20350,20350,20350,0
|
|
20230718,164200,80148492810,20350,20350,20350,20350,0
|
|
20230718,164100,80148492810,20350,20350,20350,20350,0
|
|
20230718,164000,80148492810,20350,20350,20350,20350,0
|
|
20230718,163900,80148492810,20350,20350,20350,20350,0
|
|
20230718,163800,80148492810,20350,20350,20350,20350,0
|
|
20230718,163700,80148492810,20350,20350,20350,20350,0
|
|
20230718,163600,80148492810,20350,20350,20350,20350,0
|
|
20230718,163500,80148492810,20350,20350,20350,20350,0
|
|
20230718,163400,80148492810,20350,20350,20350,20350,0
|
|
20230718,163300,80148492810,20350,20350,20350,20350,0
|
|
20230718,163200,80148492810,20350,20350,20350,20350,0
|
|
20230718,163100,80148492810,20350,20350,20350,20350,0
|
|
20230718,163000,80148492810,20350,20350,20350,20350,0
|
|
20230718,162900,80148492810,20350,20350,20350,20350,0
|
|
20230718,162800,80148492810,20350,20350,20350,20350,0
|
|
20230718,162700,80148492810,20350,20350,20350,20350,0
|
|
20230718,162600,80148492810,20350,20350,20350,20350,0
|
|
20230718,162500,80148492810,20350,20350,20350,20350,0
|
|
20230718,162400,80148492810,20350,20350,20350,20350,0
|
|
20230718,162300,80148492810,20350,20350,20350,20350,0
|
|
20230718,162200,80148492810,20350,20350,20350,20350,0
|
|
20230718,162100,80148492810,20350,20350,20350,20350,0
|
|
20230718,162000,80148492810,20350,20350,20350,20350,0
|
|
20230718,161900,80148492810,20350,20350,20350,20350,0
|
|
20230718,161800,80148492810,20350,20350,20350,20350,0
|
|
20230718,161700,80148492810,20350,20350,20350,20350,37359
|
|
20230718,161600,80148492810,20350,20350,20350,20350,0
|
|
20230718,161500,80148492810,20350,20350,20350,20350,0
|
|
20230718,161400,80148492810,20350,20350,20350,20350,0
|
|
20230718,161300,80148492810,20350,20350,20350,20350,0
|
|
20230718,161200,80148492810,20350,20350,20350,20350,0
|
|
20230718,161100,80148492810,20350,20350,20350,20350,0
|
|
20230718,161000,80148492810,20350,20350,20350,20350,0
|
|
20230718,160900,80148492810,20350,20350,20350,20350,0
|
|
20230718,160800,80148492810,20350,20350,20350,20350,0
|
|
20230718,160700,80148492810,20350,20350,20350,20350,0
|
|
20230718,160600,80148492810,20350,20350,20350,20350,0
|
|
20230718,160500,80148492810,20350,20350,20350,20350,0
|
|
20230718,160400,80148492810,20350,20350,20350,20350,0
|
|
20230718,160300,80148492810,20350,20350,20350,20350,0
|
|
20230718,160200,80148492810,20350,20350,20350,20350,0
|
|
20230718,160100,80148492810,20350,20350,20350,20350,0
|
|
20230718,160000,80148492810,20350,20350,20350,20350,0
|
|
20230718,155900,80148492810,20350,20350,20350,20350,0
|
|
20230718,155800,80148492810,20350,20350,20350,20350,0
|
|
20230718,155700,80148492810,20350,20350,20350,20350,0
|
|
20230718,155600,80148492810,20350,20350,20350,20350,0
|
|
20230718,155500,80148492810,20350,20350,20350,20350,0
|
|
20230718,155400,80148492810,20350,20350,20350,20350,0
|
|
20230718,155300,80148492810,20350,20350,20350,20350,0
|
|
20230718,155200,80148492810,20350,20350,20350,20350,0
|
|
20230718,155100,80148492810,20350,20350,20350,20350,0
|
|
20230718,155000,80148492810,20350,20350,20350,20350,0
|
|
20230718,154900,80148492810,20350,20350,20350,20350,0
|
|
20230718,154800,80148492810,20350,20350,20350,20350,0
|
|
20230718,154700,80148492810,20350,20350,20350,20350,37359
|
|
20230718,154600,80148492810,20350,20350,20350,20350,0
|
|
20230718,154500,80148492810,20350,20350,20350,20350,0
|
|
20230718,154400,80148492810,20350,20350,20350,20350,0
|
|
20230718,154300,80148492810,20350,20350,20350,20350,0
|
|
20230718,154200,80148492810,20350,20350,20350,20350,0
|
|
20230718,154100,80148492810,20350,20350,20350,20350,0
|
|
20230718,154000,80148492810,20350,20350,20350,20350,0
|
|
20230718,153900,80148492810,20350,20350,20350,20350,0
|
|
20230718,153800,80148492810,20350,20350,20350,20350,0
|
|
20230718,153700,80148492810,20350,20350,20350,20350,0
|
|
20230718,153600,80148492810,20350,20350,20350,20350,0
|
|
20230718,153500,80148492810,20350,20350,20350,20350,0
|
|
20230718,153400,80148492810,20350,20350,20350,20350,0
|
|
20230718,153300,80148492810,20350,20350,20350,20350,0
|
|
20230718,153200,80148492810,20350,20350,20350,20350,0
|
|
20230718,153100,80148492810,20350,20350,20350,20350,0
|
|
20230718,153000,80148492810,20350,20350,20350,20350,37359
|
|
20230718,152900,79388237160,20200,20200,20200,20200,0
|
|
20230718,152800,79388237160,20200,20200,20200,20200,0
|
|
20230718,152700,79388237160,20200,20200,20200,20200,0
|
|
20230718,152600,79388237160,20200,20200,20200,20200,0
|
|
20230718,152500,79388237160,20200,20200,20200,20200,0
|
|
20230718,152400,79388237160,20200,20200,20200,20200,0
|
|
20230718,152300,79388237160,20200,20200,20200,20200,0
|
|
20230718,152200,79388237160,20200,20200,20200,20200,0
|
|
20230718,152100,79388237160,20200,20200,20200,20200,0
|
|
20230718,152000,79388237160,20200,20200,20200,20200,0
|
|
20230718,151900,79388237160,20200,20150,20400,20150,15200
|
|
20230718,151800,79080114210,20200,20100,20200,20100,6385
|
|
20230718,151700,78951374510,20100,20000,20150,20000,9655
|
|
20230718,151600,78757649110,20000,20300,20350,20000,21770
|
|
20230718,151500,78318193310,20300,20250,20350,20200,8532
|
|
20230718,151400,78144992260,20250,20100,20250,20050,6335
|
|
20230718,151300,78017087960,20100,20100,20150,20050,7978
|
|
20230718,151200,77856785460,20100,20100,20200,20000,8369
|
|
20230718,151100,77688644960,20150,20200,20250,19970,14467
|
|
20230718,151000,77398004690,20200,20300,20400,20200,25352
|
|
20230718,150900,76883615040,20250,19900,20350,19830,28314
|
|
20230718,150800,76318128310,19870,20400,20450,19710,64141
|
|
20230718,150700,75035959970,20400,20450,20450,20150,14358
|
|
20230718,150600,74744938520,20450,20650,20700,20300,20620
|
|
20230718,150500,74322553920,20650,20650,20750,20600,9019
|
|
20230718,150400,74136260570,20700,20750,20750,20650,5216
|
|
20230718,150300,74028202470,20750,20800,20800,20600,9502
|
|
20230718,150200,73831269120,20800,20850,20850,20700,9068
|
|
20230718,150100,73642548920,20850,20850,20850,20750,3569
|
|
20230718,150000,73568268970,20800,20850,20850,20800,6706
|
|
20230718,145900,73428663470,20850,20800,20850,20750,14222
|
|
20230718,145800,73132469620,20800,20800,20800,20750,14052
|
|
20230718,145700,72840333920,20800,20750,20800,20700,10119
|
|
20230718,145600,72630096570,20750,20650,20750,20600,5379
|
|
20230718,145500,72518765320,20650,20700,20750,20650,8208
|
|
20230718,145400,72348972070,20750,20650,20800,20650,11000
|
|
20230718,145300,72120793120,20700,20650,20700,20600,3768
|
|
20230718,145200,72042877420,20650,20600,20700,20600,2854
|
|
20230718,145100,71983938670,20600,20700,20750,20550,5518
|
|
20230718,145000,71870091120,20700,20550,20700,20550,3436
|
|
20230718,144900,71799179470,20600,20600,20700,20550,4484
|
|
20230718,144800,71706748320,20600,20600,20650,20600,3723
|
|
20230718,144700,71629994820,20550,20750,20750,20500,10948
|
|
20230718,144600,71403719470,20700,20750,20750,20650,6274
|
|
20230718,144500,71273695220,20750,20550,20800,20550,19191
|
|
20230718,144400,70876724370,20550,20450,20550,20450,2611
|
|
20230718,144300,70823188370,20450,20450,20500,20400,2835
|
|
20230718,144200,70765218920,20500,20400,20500,20350,2150
|
|
20230718,144100,70721351920,20450,20550,20550,20350,12329
|
|
20230718,144000,70469438170,20550,20550,20600,20500,11574
|
|
20230718,143900,70231415820,20550,20550,20550,20500,8088
|
|
20230718,143800,70065345620,20550,20500,20550,20400,15494
|
|
20230718,143700,69747935620,20500,20450,20500,20450,2270
|
|
20230718,143600,69701430570,20450,20400,20450,20400,5402
|
|
20230718,143500,69590995570,20400,20300,20400,20200,5404
|
|
20230718,143400,69480964320,20250,20300,20350,20250,2652
|
|
20230718,143300,69427202520,20300,20250,20350,20250,1735
|
|
20230718,143200,69391992320,20250,20300,20350,20250,2306
|
|
20230718,143100,69345224870,20300,20400,20400,20300,6053
|
|
20230718,143000,69222115370,20400,20350,20400,20350,1858
|
|
20230718,142900,69184289470,20350,20450,20500,20350,10421
|
|
20230718,142800,68971429170,20450,20350,20450,20350,1892
|
|
20230718,142700,68932762570,20350,20400,20450,20350,2049
|
|
20230718,142600,68890956470,20450,20350,20450,20350,2297
|
|
20230718,142500,68844116420,20350,20400,20400,20300,2808
|
|
20230718,142400,68786966070,20350,20450,20450,20350,2343
|
|
20230718,142300,68739207120,20450,20350,20450,20350,2155
|
|
20230718,142200,68695188320,20400,20350,20450,20350,4503
|
|
20230718,142100,68603330770,20350,20400,20400,20350,3251
|
|
20230718,142000,68537159270,20350,20350,20400,20300,3812
|
|
20230718,141900,68459568820,20350,20300,20400,20250,2300
|
|
20230718,141800,68412816670,20300,20200,20300,20200,1988
|
|
20230718,141700,68372557520,20200,20150,20250,20100,5973
|
|
20230718,141600,68251991470,20150,20100,20200,20100,6137
|
|
20230718,141500,68128349920,20100,20200,20250,20100,6061
|
|
20230718,141400,68006285420,20200,20300,20300,20150,4438
|
|
20230718,141300,67916611820,20300,20350,20400,20200,3749
|
|
20230718,141200,67840597420,20300,20250,20450,20250,11439
|
|
20230718,141100,67607996220,20250,20150,20250,20150,6366
|
|
20230718,141000,67479503070,20150,20100,20250,20100,8636
|
|
20230718,140900,67305452670,20100,20200,20250,20050,18616
|
|
20230718,140800,66930844320,20200,20300,20350,20150,6655
|
|
20230718,140700,66796095570,20300,20350,20400,20300,2342
|
|
20230718,140600,66748464820,20350,20400,20450,20350,4042
|
|
20230718,140500,66666130070,20450,20300,20450,20250,3215
|
|
20230718,140400,66600835020,20250,20450,20450,20250,9782
|
|
20230718,140300,66402112970,20450,20400,20500,20400,3504
|
|
20230718,140200,66330482770,20400,20350,20500,20300,11110
|
|
20230718,140100,66104363670,20350,20450,20500,20300,6903
|
|
20230718,140000,65963608220,20450,20450,20550,20450,2903
|
|
20230718,135900,65904095570,20450,20400,20500,20400,7081
|
|
20230718,135800,65759258520,20400,20500,20500,20400,6677
|
|
20230718,135700,65622685520,20500,20350,20500,20300,7659
|
|
20230718,135600,65466430770,20350,20300,20400,20300,4715
|
|
20230718,135500,65370512320,20300,20150,20400,20100,10531
|
|
20230718,135400,65156590420,20150,20300,20350,20150,13573
|
|
20230718,135300,64881658420,20300,20450,20450,20150,31128
|
|
20230718,135200,64250310020,20500,20650,20650,20450,19069
|
|
20230718,135100,63858628070,20650,20700,20750,20650,8787
|
|
20230718,135000,63676965170,20700,20700,20750,20650,2319
|
|
20230718,134900,63628905570,20650,20700,20750,20650,5891
|
|
20230718,134800,63506934970,20650,20650,20700,20650,4013
|
|
20230718,134700,63424048120,20650,20700,20750,20650,9242
|
|
20230718,134600,63232866770,20750,20750,20750,20700,2294
|
|
20230718,134500,63185303070,20750,20700,20800,20700,2533
|
|
20230718,134400,63132725370,20700,20850,20850,20650,11895
|
|
20230718,134300,62885775570,20800,20850,20900,20800,3973
|
|
20230718,134200,62802914670,20900,20850,20900,20750,11047
|
|
20230718,134100,62572681320,20850,20850,20900,20800,5709
|
|
20230718,134000,62453568970,20850,20900,20900,20800,13999
|
|
20230718,133900,62161948620,20850,20750,20900,20700,34283
|
|
20230718,133800,61447805070,20750,20750,20750,20700,3180
|
|
20230718,133700,61381898320,20700,20750,20800,20650,7874
|
|
20230718,133600,61218797470,20750,20750,20800,20650,8787
|
|
20230718,133500,61036370420,20750,20700,20750,20650,8131
|
|
20230718,133400,60868098320,20750,20750,20750,20700,10627
|
|
20230718,133300,60647946720,20800,20750,20800,20750,3195
|
|
20230718,133200,60581603620,20750,20800,20800,20750,2568
|
|
20230718,133100,60528201520,20800,20800,20800,20750,1814
|
|
20230718,133000,60490510520,20750,20800,20800,20750,4174
|
|
20230718,132900,60403779820,20800,20750,20800,20750,3987
|
|
20230718,132800,60320990870,20750,20800,20850,20700,11379
|
|
20230718,132700,60084446270,20850,20850,20850,20800,3062
|
|
20230718,132600,60020681370,20850,20750,20850,20750,15152
|
|
20230718,132500,59705576920,20750,20800,20800,20700,4211
|
|
20230718,132400,59618100720,20750,20700,20800,20700,2666
|
|
20230718,132300,59562801670,20700,20800,20800,20700,8276
|
|
20230718,132200,59391299270,20800,20800,20800,20700,8180
|
|
20230718,132100,59221381920,20800,20800,20800,20700,4535
|
|
20230718,132000,59127127570,20750,20750,20800,20750,3407
|
|
20230718,131900,59056301620,20800,20700,20800,20650,8267
|
|
20230718,131800,58884766120,20750,20650,20750,20650,5447
|
|
20230718,131700,58771956120,20650,20800,20800,20650,8565
|
|
20230718,131600,58594594520,20700,20800,20800,20700,5907
|
|
20230718,131500,58472008270,20800,20750,20800,20700,5258
|
|
20230718,131400,58362837120,20750,20750,20800,20700,6341
|
|
20230718,131300,58231432820,20800,20800,20800,20700,5518
|
|
20230718,131200,58116751320,20800,20750,20800,20700,5377
|
|
20230718,131100,58005136720,20800,20650,20800,20650,6091
|
|
20230718,131000,57878842470,20650,20850,20850,20600,14665
|
|
20230718,130900,57574738820,20850,20900,20900,20800,10320
|
|
20230718,130800,57359339570,20900,20850,20900,20800,14106
|
|
20230718,130700,57064943820,20850,20850,20850,20800,7616
|
|
20230718,130600,56906196270,20850,20800,20850,20750,33374
|
|
20230718,130500,56211125420,20750,20700,20800,20650,13440
|
|
20230718,130400,55932635520,20700,20700,20700,20650,2467
|
|
20230718,130300,55881599720,20700,20650,20700,20600,3863
|
|
20230718,130200,55801821920,20650,20700,20700,20550,7603
|
|
20230718,130100,55644698220,20700,20600,20700,20600,5684
|
|
20230718,130000,55527229620,20600,20550,20600,20500,4133
|
|
20230718,125900,55442196620,20550,20500,20550,20500,1364
|
|
20230718,125800,55414202520,20500,20550,20550,20500,540
|
|
20230718,125700,55403113420,20500,20550,20550,20500,1138
|
|
20230718,125600,55379753970,20500,20500,20550,20500,1641
|
|
20230718,125500,55346108170,20500,20450,20550,20450,4703
|
|
20230718,125400,55249672220,20450,20400,20500,20400,3614
|
|
20230718,125300,55175801370,20400,20450,20450,20400,1831
|
|
20230718,125200,55138387970,20450,20500,20500,20450,1571
|
|
20230718,125100,55106254920,20500,20500,20500,20450,8240
|
|
20230718,125000,54937439470,20450,20450,20500,20400,4351
|
|
20230718,124900,54848346220,20450,20450,20450,20400,4483
|
|
20230718,124800,54756763120,20400,20300,20500,20250,7459
|
|
20230718,124700,54604868920,20300,20500,20550,20300,10432
|
|
20230718,124600,54391959420,20500,20550,20550,20500,4396
|
|
20230718,124500,54301794770,20550,20650,20650,20500,7896
|
|
20230718,124400,54139445670,20600,20650,20650,20600,1438
|
|
20230718,124300,54109790070,20650,20600,20650,20550,2673
|
|
20230718,124200,54054701870,20550,20600,20650,20550,9194
|
|
20230718,124100,53865462620,20600,20650,20700,20550,8977
|
|
20230718,124000,53680167020,20700,20700,20750,20600,7367
|
|
20230718,123900,53527721770,20700,20700,20800,20550,19723
|
|
20230718,123800,53118876420,20700,20550,20750,20500,14993
|
|
20230718,123700,52808782320,20550,20500,20600,20500,8437
|
|
20230718,123600,52635298020,20550,20650,20700,20450,10911
|
|
20230718,123500,52410968770,20700,20550,20700,20550,27607
|
|
20230718,123400,51840906670,20600,20450,20600,20400,37238
|
|
20230718,123300,51077951670,20450,20400,20500,20350,32180
|
|
20230718,123200,50419900220,20400,20350,20400,20200,25883
|
|
20230718,123100,49893704720,20350,20100,20350,20000,26992
|
|
20230718,123000,49347496720,20100,19870,20100,19870,52344
|
|
20230718,122900,48300498650,19860,19800,19890,19800,4662
|
|
20230718,122800,48207899250,19830,19750,19830,19750,1880
|
|
20230718,122700,48170744890,19750,19760,19760,19750,1164
|
|
20230718,122600,48147753630,19760,19760,19770,19750,1904
|
|
20230718,122500,48110145460,19750,19790,19830,19750,1125
|
|
20230718,122400,48087913010,19830,19840,19840,19750,2962
|
|
20230718,122300,48029258240,19840,19820,19880,19800,1238
|
|
20230718,122200,48004701220,19850,19750,19850,19740,3911
|
|
20230718,122100,47927363550,19740,19770,19770,19730,2790
|
|
20230718,122000,47872263170,19730,19840,19850,19730,5149
|
|
20230718,121900,47770338520,19840,19860,19890,19840,2698
|
|
20230718,121800,47716742220,19860,19900,19940,19850,4530
|
|
20230718,121700,47626612920,19900,19920,19940,19900,5879
|
|
20230718,121600,47509541690,19920,19940,19940,19920,4888
|
|
20230718,121500,47412145460,19940,20000,20000,19910,7480
|
|
20230718,121400,47262807820,20000,19960,20000,19960,8027
|
|
20230718,121300,47102365900,19960,19930,19960,19930,4780
|
|
20230718,121200,47007027690,19930,19900,19930,19900,4600
|
|
20230718,121100,46915437020,19900,19940,19940,19900,16607
|
|
20230718,121000,46584863940,19940,19990,19990,19920,12326
|
|
20230718,120900,46338866080,19980,19960,19990,19940,17646
|
|
20230718,120800,45986475880,19960,19870,19990,19870,20445
|
|
20230718,120700,45578574820,19870,19780,19890,19780,8566
|
|
20230718,120600,45408597820,19820,19870,19890,19770,22359
|
|
20230718,120500,44964809760,19870,19800,19900,19770,25055
|
|
20230718,120400,44466665500,19780,19790,19840,19780,25714
|
|
20230718,120300,43957528110,19780,19780,19780,19780,0
|
|
20230718,120200,43957528110,19780,19750,19780,19740,19111
|
|
20230718,120100,43579695970,19750,19730,19750,19720,2449
|
|
20230718,120000,43531364510,19730,19670,19740,19670,11577
|
|
20230718,115900,43303183650,19670,19660,19680,19650,803
|
|
20230718,115800,43287395630,19660,19680,19680,19660,513
|
|
20230718,115700,43277304330,19680,19680,19690,19670,1009
|
|
20230718,115600,43257451120,19690,19690,19700,19680,1702
|
|
20230718,115500,43223934110,19690,19700,19700,19680,722
|
|
20230718,115400,43209717620,19700,19690,19700,19680,1991
|
|
20230718,115300,43170515900,19700,19650,19700,19650,4806
|
|
20230718,115200,43075994570,19650,19640,19670,19640,2021
|
|
20230718,115100,43036266060,19610,19580,19660,19550,2673
|
|
20230718,115000,42983862130,19570,19610,19610,19570,1980
|
|
20230718,114900,42945088440,19610,19600,19640,19600,395
|
|
20230718,114800,42937341160,19600,19650,19670,19580,1180
|
|
20230718,114700,42914169190,19650,19680,19680,19640,3263
|
|
20230718,114600,42849997470,19680,19630,19690,19620,4008
|
|
20230718,114500,42771204560,19620,19570,19640,19560,3822
|
|
20230718,114400,42696332640,19580,19520,19590,19520,795
|
|
20230718,114300,42680798990,19480,19600,19600,19480,2879
|
|
20230718,114200,42624552870,19600,19670,19670,19600,2425
|
|
20230718,114100,42576905690,19680,19650,19690,19650,1645
|
|
20230718,114000,42544535880,19650,19590,19650,19590,6748
|
|
20230718,113900,42412214630,19600,19550,19600,19550,2563
|
|
20230718,113800,42362022820,19550,19460,19550,19460,4733
|
|
20230718,113700,42269731780,19460,19430,19500,19430,4601
|
|
20230718,113600,42180115840,19440,19620,19630,19440,16122
|
|
20230718,113500,41865218040,19620,19690,19690,19620,7059
|
|
20230718,113400,41726450200,19680,19670,19700,19650,1829
|
|
20230718,113300,41690475620,19710,19710,19740,19640,3897
|
|
20230718,113200,41613715470,19740,19760,19760,19710,2747
|
|
20230718,113100,41559510250,19750,19760,19770,19690,3264
|
|
20230718,113000,41495068310,19760,19730,19770,19730,7950
|
|
20230718,112900,41338003130,19730,19730,19730,19710,3099
|
|
20230718,112800,41276877510,19710,19720,19730,19700,1522
|
|
20230718,112700,41246867520,19720,19710,19730,19700,1424
|
|
20230718,112600,41218789030,19700,19650,19700,19630,3390
|
|
20230718,112500,41152132720,19650,19650,19660,19640,1375
|
|
20230718,112400,41125113000,19650,19580,19680,19570,1273
|
|
20230718,112300,41100117390,19590,19650,19650,19590,3997
|
|
20230718,112200,41021703470,19650,19670,19690,19640,1344
|
|
20230718,112100,40995271900,19690,19720,19750,19690,2875
|
|
20230718,112000,40938578120,19720,19680,19730,19670,4510
|
|
20230718,111900,40849678250,19660,19570,19710,19570,3947
|
|
20230718,111800,40772231020,19570,19610,19610,19560,8059
|
|
20230718,111700,40614367390,19610,19750,19750,19610,10048
|
|
20230718,111600,40416608510,19750,19690,19750,19690,9508
|
|
20230718,111500,40229136400,19700,19710,19710,19670,6416
|
|
20230718,111400,40102721760,19700,19600,19700,19600,8328
|
|
20230718,111300,39938956670,19620,19640,19650,19560,5907
|
|
20230718,111200,39823146940,19640,19690,19700,19640,4222
|
|
20230718,111100,39740074120,19700,19680,19700,19680,4722
|
|
20230718,111000,39647073080,19690,19720,19740,19680,7621
|
|
20230718,110900,39496858950,19740,19690,19770,19560,18126
|
|
20230718,110800,39139662760,19700,19720,19760,19650,26932
|
|
20230718,110700,38608547920,19710,19420,19750,19420,64544
|
|
20230718,110600,37344506150,19430,19330,19430,19330,10001
|
|
20230718,110500,37150719590,19330,19370,19370,19330,2353
|
|
20230718,110400,37105187470,19370,19320,19370,19310,2856
|
|
20230718,110300,37049930780,19350,19310,19350,19310,1843
|
|
20230718,110200,37014295590,19310,19320,19350,19280,1212
|
|
20230718,110100,36990893280,19320,19380,19390,19320,3639
|
|
20230718,110000,36920439410,19380,19230,19390,19230,5531
|
|
20230718,105900,36813669300,19260,19260,19270,19220,1499
|
|
20230718,105800,36784804740,19260,19200,19270,19200,3558
|
|
20230718,105700,36716378690,19200,19220,19220,19190,851
|
|
20230718,105600,36700039990,19210,19180,19220,19180,495
|
|
20230718,105500,36690537700,19180,19220,19220,19180,2312
|
|
20230718,105400,36646138210,19220,19220,19230,19210,1402
|
|
20230718,105300,36619202020,19220,19230,19240,19210,1183
|
|
20230718,105200,36596466730,19260,19220,19260,19210,2761
|
|
20230718,105100,36543353920,19210,19440,19440,19210,5272
|
|
20230718,105000,36441514220,19440,19310,19450,19310,32149
|
|
20230718,104900,35818163350,19300,19230,19340,19160,12030
|
|
20230718,104800,35586075230,19220,19180,19240,19120,3805
|
|
20230718,104700,35513102210,19170,19240,19260,19150,1866
|
|
20230718,104600,35477254870,19260,19250,19290,19220,2029
|
|
20230718,104500,35438185960,19250,19300,19300,19220,2498
|
|
20230718,104400,35390005220,19300,19120,19300,19110,6612
|
|
20230718,104300,35262758590,19120,19230,19250,19090,4516
|
|
20230718,104200,35176241980,19250,19300,19310,19230,3970
|
|
20230718,104100,35099714940,19300,19310,19310,19280,5755
|
|
20230718,104000,34988667720,19300,19240,19310,19220,9666
|
|
20230718,103900,34802376260,19230,19080,19250,19080,12717
|
|
20230718,103800,34558752870,19080,19090,19100,19070,2323
|
|
20230718,103700,34514399290,19050,18970,19100,18970,3809
|
|
20230718,103600,34441709130,19090,19050,19100,18960,2338
|
|
20230718,103500,34397213180,19090,18890,19120,18890,14586
|
|
20230718,103400,34119887100,18890,18850,18940,18800,9774
|
|
20230718,103300,33935394200,18850,18800,18850,18800,1800
|
|
20230718,103200,33901503940,18800,18800,18850,18700,7902
|
|
20230718,103100,33753329600,18800,18800,18860,18740,13829
|
|
20230718,103000,33493344420,18810,18870,18870,18800,7244
|
|
20230718,102900,33356938020,18860,18900,18940,18850,6330
|
|
20230718,102800,33237487930,18890,18900,18940,18890,8842
|
|
20230718,102700,33070300730,18930,18930,18940,18900,4061
|
|
20230718,102600,32993528420,18930,18910,18940,18890,6248
|
|
20230718,102500,32875396230,18940,19000,19000,18910,7914
|
|
20230718,102400,32725376590,19000,19030,19070,18990,6428
|
|
20230718,102300,32603178290,19030,19020,19060,19010,7260
|
|
20230718,102200,32465077470,19020,19060,19070,19020,2544
|
|
20230718,102100,32416620020,19060,19130,19150,19060,2569
|
|
20230718,102000,32367592220,19080,19060,19160,19050,4549
|
|
20230718,101900,32280675310,19060,19170,19200,19000,8387
|
|
20230718,101800,32120993340,19160,19150,19200,19120,4481
|
|
20230718,101700,32035199240,19150,19200,19200,19150,2095
|
|
20230718,101600,31995040570,19200,19260,19300,19160,2996
|
|
20230718,101500,31937398890,19260,19270,19330,19240,4452
|
|
20230718,101400,31851587260,19280,19360,19380,19260,3584
|
|
20230718,101300,31782273570,19360,19400,19420,19350,12037
|
|
20230718,101200,31548826660,19420,19240,19420,19240,20677
|
|
20230718,101100,31148633500,19270,19150,19270,19060,7028
|
|
20230718,101000,31013783300,19050,18950,19150,18920,5952
|
|
20230718,100900,30900545930,18940,19130,19130,18940,10031
|
|
20230718,100800,30709824620,19140,19120,19190,19120,2898
|
|
20230718,100700,30654295780,19120,19150,19200,19100,6868
|
|
20230718,100600,30522750760,19150,19020,19150,19000,3511
|
|
20230718,100500,30455756650,19000,19020,19070,19000,5207
|
|
20230718,100400,30356722600,19010,19040,19170,19000,6907
|
|
20230718,100300,30225216770,19020,18990,19170,18900,9075
|
|
20230718,100200,30052702820,18990,19170,19180,18840,28974
|
|
20230718,100100,29502046870,19160,19260,19270,19160,11293
|
|
20230718,100000,29285304590,19250,19250,19390,19200,11277
|
|
20230718,095900,29067947590,19210,19400,19400,19210,5615
|
|
20230718,095800,28959530670,19400,19400,19440,19370,6231
|
|
20230718,095700,28838620990,19400,19460,19500,19380,22803
|
|
20230718,095600,28395183640,19460,19150,19470,19150,18754
|
|
20230718,095500,28033059330,19150,19300,19320,19150,13859
|
|
20230718,095400,27766899990,19300,19310,19350,19210,14551
|
|
20230718,095300,27486478160,19340,19470,19510,19210,27341
|
|
20230718,095200,26954755710,19470,19310,19500,19300,21265
|
|
20230718,095100,26541726190,19310,19220,19350,19200,11277
|
|
20230718,095000,26324053510,19200,19150,19240,19140,5651
|
|
20230718,094900,26215670900,19240,19170,19280,19130,10251
|
|
20230718,094800,26018844800,19240,19300,19340,19120,18585
|
|
20230718,094700,25661269340,19300,19330,19490,19270,29273
|
|
20230718,094600,25093793410,19300,19000,19320,18910,33251
|
|
20230718,094500,24457218320,19070,19160,19190,18950,33504
|
|
20230718,094400,23818589390,19170,19280,19280,19100,24353
|
|
20230718,094300,23351438700,19270,19630,19660,19140,46250
|
|
20230718,094200,22455280770,19620,19650,19780,19570,64695
|
|
20230718,094100,21182790730,19650,19050,19670,19050,92031
|
|
20230718,094000,19398164830,19050,19200,19200,19010,29672
|
|
20230718,093900,18831416480,19200,18830,19280,18780,53631
|
|
20230718,093800,17808668750,18950,19050,19050,18780,37618
|
|
20230718,093700,17098783020,19050,19320,19360,18840,85472
|
|
20230718,093600,15464173230,19300,18530,19340,18520,107222
|
|
20230718,093500,13436746120,18530,18130,18540,18130,87350
|
|
20230718,093400,11831575260,18130,18180,18180,17900,33441
|
|
20230718,093300,11227417710,18180,17990,18180,17980,52956
|
|
20230718,093200,10272388490,17980,17980,17980,17980,0
|
|
20230718,093100,10272388490,17980,17890,17980,17880,65650
|
|
20230718,093000,9096598160,17890,17800,17900,17790,40270
|
|
20230718,092900,8377662850,17800,17740,17800,17670,18844
|
|
20230718,092800,8043208590,17740,17630,17740,17540,9092
|
|
20230718,092700,7882616230,17630,17540,17650,17500,7104
|
|
20230718,092600,7758073940,17520,17650,17650,17520,6803
|
|
20230718,092500,7638415360,17650,17680,17690,17630,5349
|
|
20230718,092400,7543946680,17680,17790,17790,17660,10884
|
|
20230718,092300,7350928510,17780,17600,17810,17600,10674
|
|
20230718,092200,7161635150,17700,17790,17850,17570,34951
|
|
20230718,092100,6539751310,17780,17520,17780,17500,19191
|
|
20230718,092000,6200932880,17520,17670,17700,17500,7925
|
|
20230718,091900,6061801920,17700,17790,17820,17570,34926
|
|
20230718,091800,5442510480,17720,17390,17790,17370,36127
|
|
20230718,091700,4808234660,17400,17420,17460,17390,8215
|
|
20230718,091600,4665061180,17400,17430,17480,17400,18052
|
|
20230718,091500,4349981140,17440,17180,17440,17120,44785
|
|
20230718,091400,3576247090,17120,17080,17200,17010,14449
|
|
20230718,091300,3329534110,17070,17010,17080,16970,2687
|
|
20230718,091200,3283753800,17080,17130,17150,16960,12694
|
|
20230718,091100,3066832340,17110,17310,17310,17110,10132
|
|
20230718,091000,2892286320,17320,17350,17350,17250,9275
|
|
20230718,090900,2731953830,17340,17440,17500,17320,17521
|
|
20230718,090800,2426702440,17490,17210,17490,17200,26968
|
|
20230718,090700,1959918770,17150,17240,17240,17110,18365
|
|
20230718,090600,1644506700,17220,17080,17250,17050,14403
|
|
20230718,090500,1397350910,17080,16800,17080,16700,19579
|
|
20230718,090400,1065158480,16700,16900,16920,16690,9947
|
|
20230718,090300,897933720,16900,16670,16900,16650,13016
|
|
20230718,090200,679827210,16650,16320,16650,16300,9743
|
|
20230718,090100,519333830,16310,16480,16490,16300,13602
|
|
20230718,090000,296443750,16370,16350,16500,16340,18122
|