596 lines
32 KiB
CSV
596 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,185300,23936300810,18930,18930,18930,18930,52448
|
|
20230718,185200,23936300810,18930,18930,18930,18930,0
|
|
20230718,185100,23936300810,18930,18930,18930,18930,0
|
|
20230718,185000,23936300810,18930,18930,18930,18930,0
|
|
20230718,184900,23936300810,18930,18930,18930,18930,0
|
|
20230718,184800,23936300810,18930,18930,18930,18930,0
|
|
20230718,184700,23936300810,18930,18930,18930,18930,0
|
|
20230718,184600,23936300810,18930,18930,18930,18930,0
|
|
20230718,184500,23936300810,18930,18930,18930,18930,0
|
|
20230718,184400,23936300810,18930,18930,18930,18930,0
|
|
20230718,184300,23936300810,18930,18930,18930,18930,0
|
|
20230718,184200,23936300810,18930,18930,18930,18930,0
|
|
20230718,184100,23936300810,18930,18930,18930,18930,0
|
|
20230718,184000,23936300810,18930,18930,18930,18930,0
|
|
20230718,183900,23936300810,18930,18930,18930,18930,0
|
|
20230718,183800,23936300810,18930,18930,18930,18930,0
|
|
20230718,183700,23936300810,18930,18930,18930,18930,0
|
|
20230718,183600,23936300810,18930,18930,18930,18930,0
|
|
20230718,183500,23936300810,18930,18930,18930,18930,0
|
|
20230718,183400,23936300810,18930,18930,18930,18930,0
|
|
20230718,183300,23936300810,18930,18930,18930,18930,0
|
|
20230718,183200,23936300810,18930,18930,18930,18930,0
|
|
20230718,183100,23936300810,18930,18930,18930,18930,0
|
|
20230718,183000,23936300810,18930,18930,18930,18930,0
|
|
20230718,182900,23936300810,18930,18930,18930,18930,0
|
|
20230718,182800,23936300810,18930,18930,18930,18930,0
|
|
20230718,182700,23936300810,18930,18930,18930,18930,0
|
|
20230718,182600,23936300810,18930,18930,18930,18930,0
|
|
20230718,182500,23936300810,18930,18930,18930,18930,0
|
|
20230718,182400,23936300810,18930,18930,18930,18930,0
|
|
20230718,182300,23936300810,18930,18930,18930,18930,52448
|
|
20230718,182200,23936300810,18930,18930,18930,18930,0
|
|
20230718,182100,23936300810,18930,18930,18930,18930,0
|
|
20230718,182000,23936300810,18930,18930,18930,18930,0
|
|
20230718,181900,23936300810,18930,18930,18930,18930,0
|
|
20230718,181800,23936300810,18930,18930,18930,18930,0
|
|
20230718,181700,23936300810,18930,18930,18930,18930,0
|
|
20230718,181600,23936300810,18930,18930,18930,18930,0
|
|
20230718,181500,23936300810,18930,18930,18930,18930,0
|
|
20230718,181400,23936300810,18930,18930,18930,18930,0
|
|
20230718,181300,23936300810,18930,18930,18930,18930,0
|
|
20230718,181200,23936300810,18930,18930,18930,18930,0
|
|
20230718,181100,23936300810,18930,18930,18930,18930,0
|
|
20230718,181000,23936300810,18930,18930,18930,18930,0
|
|
20230718,180900,23936300810,18930,18930,18930,18930,0
|
|
20230718,180800,23936300810,18930,18930,18930,18930,0
|
|
20230718,180700,23936300810,18930,18930,18930,18930,0
|
|
20230718,180600,23936300810,18930,18930,18930,18930,0
|
|
20230718,180500,23936300810,18930,18930,18930,18930,0
|
|
20230718,180400,23936300810,18930,18930,18930,18930,0
|
|
20230718,180300,23936300810,18930,18930,18930,18930,0
|
|
20230718,180200,23936300810,18930,18930,18930,18930,0
|
|
20230718,180100,23936300810,18930,18930,18930,18930,0
|
|
20230718,180000,23936300810,18930,18930,18930,18930,0
|
|
20230718,175900,23936300810,18930,18930,18930,18930,0
|
|
20230718,175800,23936300810,18930,18930,18930,18930,0
|
|
20230718,175700,23936300810,18930,18930,18930,18930,0
|
|
20230718,175600,23936300810,18930,18930,18930,18930,0
|
|
20230718,175500,23936300810,18930,18930,18930,18930,0
|
|
20230718,175400,23936300810,18930,18930,18930,18930,0
|
|
20230718,175300,23936300810,18930,18930,18930,18930,52448
|
|
20230718,175200,23936300810,18930,18930,18930,18930,0
|
|
20230718,175100,23936300810,18930,18930,18930,18930,0
|
|
20230718,175000,23936300810,18930,18930,18930,18930,0
|
|
20230718,174900,23936300810,18930,18930,18930,18930,0
|
|
20230718,174800,23936300810,18930,18930,18930,18930,0
|
|
20230718,174700,23936300810,18930,18930,18930,18930,0
|
|
20230718,174600,23936300810,18930,18930,18930,18930,0
|
|
20230718,174500,23936300810,18930,18930,18930,18930,0
|
|
20230718,174400,23936300810,18930,18930,18930,18930,0
|
|
20230718,174300,23936300810,18930,18930,18930,18930,0
|
|
20230718,174200,23936300810,18930,18930,18930,18930,0
|
|
20230718,174100,23936300810,18930,18930,18930,18930,0
|
|
20230718,174000,23936300810,18930,18930,18930,18930,0
|
|
20230718,173900,23936300810,18930,18930,18930,18930,0
|
|
20230718,173800,23936300810,18930,18930,18930,18930,0
|
|
20230718,173700,23936300810,18930,18930,18930,18930,0
|
|
20230718,173600,23936300810,18930,18930,18930,18930,0
|
|
20230718,173500,23936300810,18930,18930,18930,18930,0
|
|
20230718,173400,23936300810,18930,18930,18930,18930,0
|
|
20230718,173300,23936300810,18930,18930,18930,18930,0
|
|
20230718,173200,23936300810,18930,18930,18930,18930,0
|
|
20230718,173100,23936300810,18930,18930,18930,18930,0
|
|
20230718,173000,23936300810,18930,18930,18930,18930,0
|
|
20230718,172900,23936300810,18930,18930,18930,18930,0
|
|
20230718,172800,23936300810,18930,18930,18930,18930,0
|
|
20230718,172700,23936300810,18930,18930,18930,18930,0
|
|
20230718,172600,23936300810,18930,18930,18930,18930,0
|
|
20230718,172500,23936300810,18930,18930,18930,18930,0
|
|
20230718,172400,23936300810,18930,18930,18930,18930,0
|
|
20230718,172300,23936300810,18930,18930,18930,18930,52448
|
|
20230718,172200,23936300810,18930,18930,18930,18930,0
|
|
20230718,172100,23936300810,18930,18930,18930,18930,0
|
|
20230718,172000,23936300810,18930,18930,18930,18930,0
|
|
20230718,171900,23936300810,18930,18930,18930,18930,0
|
|
20230718,171800,23936300810,18930,18930,18930,18930,0
|
|
20230718,171700,23936300810,18930,18930,18930,18930,0
|
|
20230718,171600,23936300810,18930,18930,18930,18930,0
|
|
20230718,171500,23936300810,18930,18930,18930,18930,0
|
|
20230718,171400,23936300810,18930,18930,18930,18930,0
|
|
20230718,171300,23936300810,18930,18930,18930,18930,0
|
|
20230718,171200,23936300810,18930,18930,18930,18930,0
|
|
20230718,171100,23936300810,18930,18930,18930,18930,0
|
|
20230718,171000,23936300810,18930,18930,18930,18930,0
|
|
20230718,170900,23936300810,18930,18930,18930,18930,0
|
|
20230718,170800,23936300810,18930,18930,18930,18930,0
|
|
20230718,170700,23936300810,18930,18930,18930,18930,0
|
|
20230718,170600,23936300810,18930,18930,18930,18930,0
|
|
20230718,170500,23936300810,18930,18930,18930,18930,0
|
|
20230718,170400,23936300810,18930,18930,18930,18930,0
|
|
20230718,170300,23936300810,18930,18930,18930,18930,0
|
|
20230718,170200,23936300810,18930,18930,18930,18930,0
|
|
20230718,170100,23936300810,18930,18930,18930,18930,0
|
|
20230718,170000,23936300810,18930,18930,18930,18930,0
|
|
20230718,165900,23936300810,18930,18930,18930,18930,0
|
|
20230718,165800,23936300810,18930,18930,18930,18930,0
|
|
20230718,165700,23936300810,18930,18930,18930,18930,0
|
|
20230718,165600,23936300810,18930,18930,18930,18930,0
|
|
20230718,165500,23936300810,18930,18930,18930,18930,0
|
|
20230718,165400,23936300810,18930,18930,18930,18930,0
|
|
20230718,165300,23936300810,18930,18930,18930,18930,52448
|
|
20230718,165200,23936300810,18930,18930,18930,18930,0
|
|
20230718,165100,23936300810,18930,18930,18930,18930,0
|
|
20230718,165000,23936300810,18930,18930,18930,18930,0
|
|
20230718,164900,23936300810,18930,18930,18930,18930,0
|
|
20230718,164800,23936300810,18930,18930,18930,18930,0
|
|
20230718,164700,23936300810,18930,18930,18930,18930,0
|
|
20230718,164600,23936300810,18930,18930,18930,18930,0
|
|
20230718,164500,23936300810,18930,18930,18930,18930,0
|
|
20230718,164400,23936300810,18930,18930,18930,18930,0
|
|
20230718,164300,23936300810,18930,18930,18930,18930,0
|
|
20230718,164200,23936300810,18930,18930,18930,18930,0
|
|
20230718,164100,23936300810,18930,18930,18930,18930,0
|
|
20230718,164000,23936300810,18930,18930,18930,18930,0
|
|
20230718,163900,23936300810,18930,18930,18930,18930,0
|
|
20230718,163800,23936300810,18930,18930,18930,18930,0
|
|
20230718,163700,23936300810,18930,18930,18930,18930,0
|
|
20230718,163600,23936300810,18930,18930,18930,18930,0
|
|
20230718,163500,23936300810,18930,18930,18930,18930,0
|
|
20230718,163400,23936300810,18930,18930,18930,18930,0
|
|
20230718,163300,23936300810,18930,18930,18930,18930,0
|
|
20230718,163200,23936300810,18930,18930,18930,18930,0
|
|
20230718,163100,23936300810,18930,18930,18930,18930,0
|
|
20230718,163000,23936300810,18930,18930,18930,18930,0
|
|
20230718,162900,23936300810,18930,18930,18930,18930,0
|
|
20230718,162800,23936300810,18930,18930,18930,18930,0
|
|
20230718,162700,23936300810,18930,18930,18930,18930,0
|
|
20230718,162600,23936300810,18930,18930,18930,18930,0
|
|
20230718,162500,23936300810,18930,18930,18930,18930,0
|
|
20230718,162400,23936300810,18930,18930,18930,18930,0
|
|
20230718,162300,23936300810,18930,18930,18930,18930,52448
|
|
20230718,162200,23936300810,18930,18930,18930,18930,0
|
|
20230718,162100,23936300810,18930,18930,18930,18930,0
|
|
20230718,162000,23936300810,18930,18930,18930,18930,0
|
|
20230718,161900,23936300810,18930,18930,18930,18930,0
|
|
20230718,161800,23936300810,18930,18930,18930,18930,0
|
|
20230718,161700,23936300810,18930,18930,18930,18930,0
|
|
20230718,161600,23936300810,18930,18930,18930,18930,0
|
|
20230718,161500,23936300810,18930,18930,18930,18930,0
|
|
20230718,161400,23936300810,18930,18930,18930,18930,0
|
|
20230718,161300,23936300810,18930,18930,18930,18930,0
|
|
20230718,161200,23936300810,18930,18930,18930,18930,0
|
|
20230718,161100,23936300810,18930,18930,18930,18930,0
|
|
20230718,161000,23936300810,18930,18930,18930,18930,0
|
|
20230718,160900,23936300810,18930,18930,18930,18930,0
|
|
20230718,160800,23936300810,18930,18930,18930,18930,0
|
|
20230718,160700,23936300810,18930,18930,18930,18930,0
|
|
20230718,160600,23936300810,18930,18930,18930,18930,0
|
|
20230718,160500,23936300810,18930,18930,18930,18930,0
|
|
20230718,160400,23936300810,18930,18930,18930,18930,0
|
|
20230718,160300,23936300810,18930,18930,18930,18930,0
|
|
20230718,160200,23936300810,18930,18930,18930,18930,0
|
|
20230718,160100,23936300810,18930,18930,18930,18930,0
|
|
20230718,160000,23936300810,18930,18930,18930,18930,0
|
|
20230718,155900,23936300810,18930,18930,18930,18930,0
|
|
20230718,155800,23936300810,18930,18930,18930,18930,0
|
|
20230718,155700,23936300810,18930,18930,18930,18930,0
|
|
20230718,155600,23936300810,18930,18930,18930,18930,0
|
|
20230718,155500,23936300810,18930,18930,18930,18930,0
|
|
20230718,155400,23936300810,18930,18930,18930,18930,0
|
|
20230718,155300,23936300810,18930,18930,18930,18930,52448
|
|
20230718,155200,23936300810,18930,18930,18930,18930,0
|
|
20230718,155100,23936300810,18930,18930,18930,18930,0
|
|
20230718,155000,23936300810,18930,18930,18930,18930,0
|
|
20230718,154900,23936300810,18930,18930,18930,18930,0
|
|
20230718,154800,23936300810,18930,18930,18930,18930,0
|
|
20230718,154700,23936300810,18930,18930,18930,18930,0
|
|
20230718,154600,23936300810,18930,18930,18930,18930,0
|
|
20230718,154500,23936300810,18930,18930,18930,18930,0
|
|
20230718,154400,23936300810,18930,18930,18930,18930,0
|
|
20230718,154300,23936300810,18930,18930,18930,18930,0
|
|
20230718,154200,23936300810,18930,18930,18930,18930,0
|
|
20230718,154100,23936300810,18930,18930,18930,18930,0
|
|
20230718,154000,23936300810,18930,18930,18930,18930,0
|
|
20230718,153900,23936300810,18930,18930,18930,18930,0
|
|
20230718,153800,23936300810,18930,18930,18930,18930,0
|
|
20230718,153700,23936300810,18930,18930,18930,18930,0
|
|
20230718,153600,23936300810,18930,18930,18930,18930,0
|
|
20230718,153500,23936300810,18930,18930,18930,18930,0
|
|
20230718,153400,23936300810,18930,18930,18930,18930,0
|
|
20230718,153300,23936300810,18930,18930,18930,18930,0
|
|
20230718,153200,23936300810,18930,18930,18930,18930,0
|
|
20230718,153100,23936300810,18930,18930,18930,18930,0
|
|
20230718,153000,23936300810,18930,18930,18930,18930,52448
|
|
20230718,152900,22943460170,18930,18930,18930,18930,0
|
|
20230718,152800,22943460170,18930,18930,18930,18930,0
|
|
20230718,152700,22943460170,18930,18930,18930,18930,0
|
|
20230718,152600,22943460170,18930,18930,18930,18930,0
|
|
20230718,152500,22943460170,18930,18930,18930,18930,0
|
|
20230718,152400,22943460170,18930,18930,18930,18930,0
|
|
20230718,152300,22943460170,18930,18930,18930,18930,0
|
|
20230718,152200,22943460170,18930,18930,18930,18930,0
|
|
20230718,152100,22943460170,18930,18930,18930,18930,0
|
|
20230718,152000,22943460170,18930,18930,18930,18930,0
|
|
20230718,151900,22943460170,18930,18920,18930,18920,4658
|
|
20230718,151800,22855301020,18920,18930,18940,18920,8782
|
|
20230718,151700,22689087180,18930,18930,18940,18930,2972
|
|
20230718,151600,22632823490,18930,18930,18940,18930,2282
|
|
20230718,151500,22589623900,18930,18940,18940,18930,1437
|
|
20230718,151400,22562417480,18930,18940,18940,18930,1521
|
|
20230718,151300,22533611670,18940,18930,18940,18930,660
|
|
20230718,151200,22521116040,18930,18940,18950,18930,1350
|
|
20230718,151100,22495552680,18940,18940,18960,18930,1966
|
|
20230718,151000,22458311570,18970,18920,18970,18920,13896
|
|
20230718,150900,22195154670,18920,18920,18930,18920,2330
|
|
20230718,150800,22151056240,18930,18930,18930,18920,1034
|
|
20230718,150700,22131488120,18920,18930,18930,18920,1117
|
|
20230718,150600,22110347970,18920,18920,18930,18920,387
|
|
20230718,150500,22103025890,18930,18920,18930,18920,799
|
|
20230718,150400,22087905240,18920,18930,18930,18920,2205
|
|
20230718,150300,22046183750,18930,18940,18950,18920,5288
|
|
20230718,150200,21946063490,18940,18940,18950,18940,537
|
|
20230718,150100,21935891950,18940,18940,18950,18940,664
|
|
20230718,150000,21923314200,18950,18940,18950,18940,1271
|
|
20230718,145900,21899240400,18940,18940,18950,18940,518
|
|
20230718,145800,21889429460,18940,18940,18950,18940,454
|
|
20230718,145700,21880830630,18940,18960,18960,18940,1093
|
|
20230718,145600,21860123650,18960,18940,18960,18940,1471
|
|
20230718,145500,21832242800,18940,18940,18960,18940,345
|
|
20230718,145400,21825705730,18950,18950,18970,18920,2687
|
|
20230718,145300,21774804600,18950,18950,18980,18950,3251
|
|
20230718,145200,21713144190,18950,18940,18960,18940,1050
|
|
20230718,145100,21693246960,18940,18950,18970,18920,4822
|
|
20230718,145000,21601926950,18960,18940,18960,18930,3048
|
|
20230718,144900,21544145150,18950,18920,18950,18920,2003
|
|
20230718,144800,21506205080,18920,18920,18950,18920,592
|
|
20230718,144700,21495001220,18920,18910,18950,18910,2225
|
|
20230718,144600,21452870880,18910,18910,18950,18910,2342
|
|
20230718,144500,21408545130,18910,18930,18940,18910,2425
|
|
20230718,144400,21362650920,18940,18930,18960,18930,1161
|
|
20230718,144300,21340666890,18930,18930,18950,18930,1778
|
|
20230718,144200,21306991750,18930,18950,18950,18930,996
|
|
20230718,144100,21288129610,18940,18930,18950,18930,1389
|
|
20230718,144000,21261823380,18940,18930,18950,18930,1561
|
|
20230718,143900,21232265950,18930,18930,18950,18930,789
|
|
20230718,143800,21217326330,18930,18930,18940,18930,575
|
|
20230718,143700,21206437570,18940,18930,18950,18930,1521
|
|
20230718,143600,21177639710,18930,18920,18940,18920,1672
|
|
20230718,143500,21145985090,18920,18910,18930,18910,2570
|
|
20230718,143400,21097364140,18910,18910,18920,18910,910
|
|
20230718,143300,21080153980,18910,18920,18920,18910,460
|
|
20230718,143200,21071454350,18910,18900,18910,18900,776
|
|
20230718,143100,21056784110,18900,18900,18920,18900,1745
|
|
20230718,143000,21023780810,18900,18900,18930,18890,4821
|
|
20230718,142900,20932648860,18900,18900,18910,18900,541
|
|
20230718,142800,20922421170,18900,18900,18950,18890,12109
|
|
20230718,142700,20693532850,18900,18900,18950,18900,6820
|
|
20230718,142600,20564510220,18910,18900,18910,18900,1045
|
|
20230718,142500,20544755000,18900,18900,18910,18900,942
|
|
20230718,142400,20526946010,18900,18900,18910,18900,408
|
|
20230718,142300,20519234760,18900,18900,18910,18900,893
|
|
20230718,142200,20502353760,18900,18900,18910,18900,3619
|
|
20230718,142100,20433926990,18900,18900,18910,18900,510
|
|
20230718,142000,20424287020,18910,18900,18910,18900,1000
|
|
20230718,141900,20405385910,18900,18900,18910,18900,1444
|
|
20230718,141800,20378092830,18900,18900,18910,18900,430
|
|
20230718,141700,20369965530,18900,18900,18910,18900,726
|
|
20230718,141600,20356240720,18910,18890,18940,18890,11397
|
|
20230718,141500,20140720410,18900,18890,18900,18890,807
|
|
20230718,141400,20125471880,18900,18900,18900,18890,1115
|
|
20230718,141300,20104406860,18890,18900,18900,18890,893
|
|
20230718,141200,20087535040,18890,18900,18900,18890,1879
|
|
20230718,141100,20052037560,18900,18900,18900,18890,1526
|
|
20230718,141000,20023202400,18890,18900,18900,18890,1104
|
|
20230718,140900,20002345960,18890,18890,18900,18890,682
|
|
20230718,140800,19989461460,18890,18900,18900,18890,1307
|
|
20230718,140700,19964770940,18890,18900,18900,18890,2116
|
|
20230718,140600,19924788730,18890,18900,18900,18890,368
|
|
20230718,140500,19917835350,18890,18890,18900,18890,1201
|
|
20230718,140400,19895148290,18890,18900,18900,18890,472
|
|
20230718,140300,19886231750,18890,18900,18900,18890,1035
|
|
20230718,140200,19866673790,18890,18890,18900,18890,644
|
|
20230718,140100,19854508420,18890,18900,18900,18890,2381
|
|
20230718,140000,19809529630,18890,18910,18910,18890,930
|
|
20230718,135900,19791957560,18900,18900,18910,18890,458
|
|
20230718,135800,19783303830,18890,18910,18910,18890,6804
|
|
20230718,135700,19654708960,18910,18910,18910,18900,824
|
|
20230718,135600,19639130450,18910,18910,18910,18900,992
|
|
20230718,135500,19620376040,18900,18900,18910,18900,855
|
|
20230718,135400,19604212130,18910,18930,18930,18910,2326
|
|
20230718,135300,19560223700,18930,18930,18930,18920,797
|
|
20230718,135200,19545144320,18920,18920,18930,18910,541
|
|
20230718,135100,19534908680,18910,18910,18920,18900,822
|
|
20230718,135000,19519367510,18900,18930,18930,18900,9565
|
|
20230718,134900,19338436690,18920,18930,18930,18920,534
|
|
20230718,134800,19328331990,18930,18930,18930,18920,410
|
|
20230718,134700,19320572640,18920,18910,18920,18910,1489
|
|
20230718,134600,19292410170,18910,18930,18930,18910,1207
|
|
20230718,134500,19269574940,18920,18920,18930,18920,441
|
|
20230718,134400,19261230860,18920,18910,18930,18910,451
|
|
20230718,134300,19252698730,18910,18900,18920,18900,1998
|
|
20230718,134200,19214909280,18900,18910,18910,18900,1764
|
|
20230718,134100,19181564890,18910,18890,18910,18890,1285
|
|
20230718,134000,19157280520,18890,18880,18900,18880,3389
|
|
20230718,133900,19093263430,18880,18880,18890,18880,1369
|
|
20230718,133800,19067407080,18880,18890,18900,18880,3910
|
|
20230718,133700,18993547490,18890,18890,18900,18890,772
|
|
20230718,133600,18978963310,18900,18890,18900,18890,784
|
|
20230718,133500,18964152220,18890,18890,18900,18890,1180
|
|
20230718,133400,18941857900,18890,18890,18900,18890,677
|
|
20230718,133300,18929068010,18890,18890,18900,18890,550
|
|
20230718,133200,18918678330,18890,18900,18910,18890,2200
|
|
20230718,133100,18877099250,18900,18900,18910,18900,3530
|
|
20230718,133000,18810376640,18900,18920,18920,18900,6105
|
|
20230718,132900,18694941930,18920,18920,18930,18920,809
|
|
20230718,132800,18679635500,18920,18920,18930,18920,1936
|
|
20230718,132700,18643006240,18920,18930,18940,18920,2299
|
|
20230718,132600,18599485020,18930,18930,18930,18930,999
|
|
20230718,132500,18580573950,18930,18950,18950,18930,5943
|
|
20230718,132400,18467989470,18950,18950,18960,18950,727
|
|
20230718,132300,18454210750,18950,18950,18960,18950,443
|
|
20230718,132200,18445814620,18950,18950,18960,18950,1273
|
|
20230718,132100,18421690380,18950,18950,18960,18950,674
|
|
20230718,132000,18408917760,18950,18950,18950,18950,1522
|
|
20230718,131900,18380075860,18950,18950,18960,18950,2701
|
|
20230718,131800,18328891820,18950,18960,18960,18950,1191
|
|
20230718,131700,18306319500,18950,18950,18960,18950,822
|
|
20230718,131600,18290739650,18950,18950,18960,18950,342
|
|
20230718,131500,18284258380,18950,18950,18960,18950,1602
|
|
20230718,131400,18253890340,18950,18950,18960,18950,366
|
|
20230718,131300,18246953350,18950,18950,18960,18950,922
|
|
20230718,131200,18229480940,18950,18960,18960,18950,471
|
|
20230718,131100,18220555290,18950,18950,18960,18950,561
|
|
20230718,131000,18209923110,18950,18960,18970,18950,4762
|
|
20230718,130900,18119648950,18970,18960,18970,18960,638
|
|
20230718,130800,18107549820,18960,18960,18980,18960,637
|
|
20230718,130700,18095465880,18960,18960,18970,18960,885
|
|
20230718,130600,18078680380,18970,18960,18970,18960,705
|
|
20230718,130500,18065311690,18970,18960,18970,18960,795
|
|
20230718,130400,18050234150,18970,18960,18970,18960,3304
|
|
20230718,130300,17987564710,18960,18970,18970,18960,413
|
|
20230718,130200,17979733360,18970,18960,18970,18960,943
|
|
20230718,130100,17961852960,18970,18970,18970,18960,648
|
|
20230718,130000,17949565000,18970,18960,18970,18960,692
|
|
20230718,125900,17936442910,18960,18960,18970,18960,459
|
|
20230718,125800,17927740010,18960,18960,18970,18960,504
|
|
20230718,125700,17918183540,18960,18960,18970,18960,570
|
|
20230718,125600,17907375460,18960,18960,18970,18960,839
|
|
20230718,125500,17891464060,18960,18970,18980,18960,1490
|
|
20230718,125400,17863198840,18970,18970,18980,18970,677
|
|
20230718,125300,17850355270,18970,18970,18980,18960,585
|
|
20230718,125200,17839256320,18970,18960,18970,18960,2057
|
|
20230718,125100,17800241560,18970,18960,18970,18960,466
|
|
20230718,125000,17791405610,18970,18960,18970,18960,677
|
|
20230718,124900,17778568440,18960,18970,18970,18960,329
|
|
20230718,124800,17772330500,18960,18950,18970,18950,944
|
|
20230718,124700,17754432490,18950,18950,18970,18950,3218
|
|
20230718,124600,17693424110,18950,18950,18950,18940,360
|
|
20230718,124500,17686602290,18940,18940,18960,18940,1111
|
|
20230718,124400,17665553530,18940,18950,18950,18940,604
|
|
20230718,124300,17654109770,18940,18950,18960,18940,2071
|
|
20230718,124200,17614863690,18950,18950,18960,18950,341
|
|
20230718,124100,17608401120,18950,18960,18960,18950,668
|
|
20230718,124000,17595741310,18960,18960,18960,18960,1096
|
|
20230718,123900,17574961150,18960,18960,18970,18960,316
|
|
20230718,123800,17568969780,18960,18960,18970,18960,1575
|
|
20230718,123700,17539106550,18960,18980,18990,18960,2028
|
|
20230718,123600,17500629020,18980,18970,18990,18970,1017
|
|
20230718,123500,17481327900,18970,18970,18980,18960,1350
|
|
20230718,123400,17455713530,18980,18970,18980,18960,744
|
|
20230718,123300,17441598650,18970,18980,18980,18960,754
|
|
20230718,123200,17427293970,18960,18970,18980,18960,1174
|
|
20230718,123100,17405027360,18970,18970,18970,18950,755
|
|
20230718,123000,17390708350,18960,18950,18960,18950,1321
|
|
20230718,122900,17365666330,18950,18950,18960,18950,694
|
|
20230718,122800,17352512480,18950,18950,18960,18950,785
|
|
20230718,122700,17337635530,18950,18960,18970,18950,845
|
|
20230718,122600,17321618580,18960,18960,18960,18950,2554
|
|
20230718,122500,17273197890,18960,18950,18960,18950,572
|
|
20230718,122400,17262355280,18960,18950,18970,18950,2899
|
|
20230718,122300,17207398430,18950,18960,18960,18950,1213
|
|
20230718,122200,17184411390,18950,18950,18960,18950,871
|
|
20230718,122100,17167903510,18960,18950,18970,18950,847
|
|
20230718,122000,17151846550,18960,18940,18960,18940,835
|
|
20230718,121900,17136021790,18940,18940,18950,18940,791
|
|
20230718,121800,17121035580,18950,18950,18960,18950,445
|
|
20230718,121700,17112602810,18950,18940,18960,18940,515
|
|
20230718,121600,17102845550,18940,18950,18970,18940,1626
|
|
20230718,121500,17072035100,18960,18950,18970,18940,817
|
|
20230718,121400,17056547310,18950,18960,18970,18940,483
|
|
20230718,121300,17047392480,18940,18960,18970,18940,6571
|
|
20230718,121200,16922839750,18960,18960,18970,18960,3211
|
|
20230718,121100,16861947980,18960,18960,18970,18960,746
|
|
20230718,121000,16847802360,18970,18960,18970,18960,543
|
|
20230718,120900,16837505860,18960,18970,18970,18960,1091
|
|
20230718,120800,16816815950,18970,18970,18970,18970,374
|
|
20230718,120700,16809721170,18970,18980,18980,18970,885
|
|
20230718,120600,16792931300,18980,18980,18990,18980,356
|
|
20230718,120500,16786174340,18980,18980,18980,18980,1370
|
|
20230718,120400,16760171740,18980,18980,18990,18980,687
|
|
20230718,120300,16747131750,18980,18980,18990,18980,637
|
|
20230718,120200,16735039900,18990,18980,18990,18980,1377
|
|
20230718,120100,16708903080,18980,18980,18990,18980,336
|
|
20230718,120000,16702525790,18980,18980,18990,18980,706
|
|
20230718,115900,16689125710,18980,18980,19000,18980,1346
|
|
20230718,115800,16663577580,18980,18990,19000,18980,770
|
|
20230718,115700,16648956770,18990,18990,18990,18990,1236
|
|
20230718,115600,16625485130,18990,18980,18990,18980,458
|
|
20230718,115500,16616790300,18990,18990,19000,18990,820
|
|
20230718,115400,16601218390,18990,18970,18990,18960,1629
|
|
20230718,115300,16570305830,18970,18970,18980,18960,1024
|
|
20230718,115200,16550883790,18970,18970,18980,18960,1794
|
|
20230718,115100,16516854380,18970,18970,18980,18970,980
|
|
20230718,115000,16498263680,18970,18970,18980,18970,428
|
|
20230718,114900,16490143630,18970,18990,18990,18970,1998
|
|
20230718,114800,16452217620,18990,18990,19000,18990,826
|
|
20230718,114700,16436531100,18980,18990,19010,18980,1159
|
|
20230718,114600,16414519450,18990,18970,19010,18970,4269
|
|
20230718,114500,16333460680,18970,18980,18990,18970,1361
|
|
20230718,114400,16307627430,18990,18990,18990,18980,749
|
|
20230718,114300,16293407540,18990,19000,19000,18990,507
|
|
20230718,114200,16283778840,18990,18990,19000,18980,1094
|
|
20230718,114100,16263002930,18990,19000,19000,18980,892
|
|
20230718,114000,16246060360,18990,18970,18990,18970,749
|
|
20230718,113900,16231842760,18970,18990,18990,18970,1783
|
|
20230718,113800,16198008380,18990,18990,19000,18980,768
|
|
20230718,113700,16183428420,18990,19000,19000,18980,1944
|
|
20230718,113600,16146504550,18990,18990,19000,18990,2283
|
|
20230718,113500,16103136060,19000,18990,19000,18990,2837
|
|
20230718,113400,16049245110,18990,18960,18990,18960,1761
|
|
20230718,113300,16015833020,18940,18930,18970,18930,1641
|
|
20230718,113200,15984750820,18930,18950,18970,18930,2403
|
|
20230718,113100,15939215980,18940,18900,18950,18900,1350
|
|
20230718,113000,15913667820,18900,18900,18910,18900,1053
|
|
20230718,112900,15893761560,18900,18910,18910,18900,867
|
|
20230718,112800,15877373090,18900,18900,18910,18900,1504
|
|
20230718,112700,15848943840,18900,18910,18920,18900,2969
|
|
20230718,112600,15792819730,18910,18910,18910,18900,1196
|
|
20230718,112500,15770211800,18900,18930,18930,18900,1807
|
|
20230718,112400,15736030130,18930,18920,18940,18920,2316
|
|
20230718,112300,15692177250,18910,18900,18940,18900,2428
|
|
20230718,112200,15646253310,18900,18890,18920,18890,794
|
|
20230718,112100,15631249610,18890,18890,18920,18880,4218
|
|
20230718,112000,15551546800,18890,18870,18900,18870,3128
|
|
20230718,111900,15492448520,18880,18880,18890,18870,1929
|
|
20230718,111800,15456031820,18880,18890,18890,18870,1366
|
|
20230718,111700,15430240390,18890,18880,18890,18870,1973
|
|
20230718,111600,15392993740,18870,18870,18880,18860,3333
|
|
20230718,111500,15330091020,18860,18850,18870,18850,2488
|
|
20230718,111400,15283171050,18850,18860,18870,18850,5206
|
|
20230718,111300,15185006780,18860,18860,18870,18850,9867
|
|
20230718,111200,14998915140,18860,18860,18870,18860,4529
|
|
20230718,111100,14913486060,18860,18870,18880,18860,1451
|
|
20230718,111000,14886110080,18870,18870,18880,18870,1433
|
|
20230718,110900,14859068570,18870,18880,18880,18870,2056
|
|
20230718,110800,14820271770,18880,18870,18880,18870,3200
|
|
20230718,110700,14759885520,18880,18870,18880,18870,1310
|
|
20230718,110600,14735157600,18870,18870,18890,18870,5079
|
|
20230718,110500,14639293100,18880,18880,18890,18880,3270
|
|
20230718,110400,14577553980,18880,18880,18890,18870,6355
|
|
20230718,110300,14457570080,18890,18890,18900,18880,5954
|
|
20230718,110200,14345109230,18890,18890,18900,18890,2954
|
|
20230718,110100,14289303410,18890,18920,18920,18890,15506
|
|
20230718,110000,13996244440,18910,18900,18920,18900,1381
|
|
20230718,105900,13970128330,18910,18910,18920,18900,3978
|
|
20230718,105800,13894910350,18910,18900,18910,18900,3777
|
|
20230718,105700,13823501680,18900,18910,18910,18900,2091
|
|
20230718,105600,13783973000,18900,18910,18910,18900,3778
|
|
20230718,105500,13712552860,18900,18900,18920,18900,3090
|
|
20230718,105400,13654140800,18900,18920,18930,18900,17296
|
|
20230718,105300,13327028370,18930,18930,18930,18920,1912
|
|
20230718,105200,13290849930,18930,18920,18930,18920,1790
|
|
20230718,105100,13256975220,18920,18930,18930,18920,2273
|
|
20230718,105000,13213955390,18920,18920,18930,18920,663
|
|
20230718,104900,13201409810,18920,18920,18930,18920,3786
|
|
20230718,104800,13129753250,18920,18920,18930,18920,2893
|
|
20230718,104700,13075014080,18930,18920,18930,18920,2991
|
|
20230718,104600,13018405470,18920,18930,18930,18920,3278
|
|
20230718,104500,12956364090,18930,18920,18930,18920,2676
|
|
20230718,104400,12905713170,18930,18930,18930,18920,2660
|
|
20230718,104300,12855373890,18920,18940,18950,18920,5118
|
|
20230718,104200,12758480110,18940,18940,18950,18940,1803
|
|
20230718,104100,12724319740,18940,18930,18950,18930,3271
|
|
20230718,104000,12662387450,18930,18960,18970,18920,31928
|
|
20230718,103900,12057434470,18960,18970,18980,18960,14246
|
|
20230718,103800,11787271910,18970,18990,19000,18970,6835
|
|
20230718,103700,11657529940,19000,18990,19000,18980,1374
|
|
20230718,103600,11631438610,18990,18980,19000,18980,1529
|
|
20230718,103500,11602396500,19000,19000,19000,18980,7156
|
|
20230718,103400,11466499580,19000,18990,19000,18990,631
|
|
20230718,103300,11454514270,19000,18990,19000,18990,652
|
|
20230718,103200,11442131110,18990,18980,19000,18980,628
|
|
20230718,103100,11430208550,18980,18990,19000,18980,1467
|
|
20230718,103000,11402349790,18990,18990,18990,18980,6249
|
|
20230718,102900,11283685940,18990,19000,19010,18990,2872
|
|
20230718,102800,11229117230,19000,19000,19010,19000,2095
|
|
20230718,102700,11189301630,19000,19000,19010,19000,1558
|
|
20230718,102600,11159688040,19000,19000,19020,18990,3386
|
|
20230718,102500,11095341450,18990,18990,19000,18970,2619
|
|
20230718,102400,11045605180,18980,18970,18980,18970,4654
|
|
20230718,102300,10957298900,18970,18980,18990,18970,2662
|
|
20230718,102200,10906776940,18980,18990,18990,18970,3376
|
|
20230718,102100,10842703270,18980,18980,18990,18980,570
|
|
20230718,102000,10831882300,18980,18990,18990,18970,3098
|
|
20230718,101900,10773089300,18980,18970,18990,18970,2062
|
|
20230718,101800,10733954470,18980,18980,18980,18970,1926
|
|
20230718,101700,10697408660,18980,18970,18980,18960,7030
|
|
20230718,101600,10564036410,18970,18980,18990,18970,4956
|
|
20230718,101500,10469975790,18990,18980,18990,18980,1637
|
|
20230718,101400,10438892250,18980,18990,19000,18980,3373
|
|
20230718,101300,10374837100,19000,18990,19000,18990,2576
|
|
20230718,101200,10325902980,18990,19000,19020,18990,2098
|
|
20230718,101100,10286034790,18990,19020,19030,18990,7876
|
|
20230718,101000,10136298250,19020,19000,19030,19000,1906
|
|
20230718,100900,10100052530,19000,19030,19040,19000,1977
|
|
20230718,100800,10062471010,19030,19010,19030,19000,3903
|
|
20230718,100700,9988257650,19000,19000,19010,19000,692
|
|
20230718,100600,9975105710,19000,19000,19030,19000,654
|
|
20230718,100500,9962676310,19040,18980,19040,18970,8167
|
|
20230718,100400,9807463210,18970,18970,18980,18970,1602
|
|
20230718,100300,9777062800,18970,18990,18990,18970,2110
|
|
20230718,100200,9737015510,18990,18970,18990,18970,1173
|
|
20230718,100100,9714753890,18970,18970,18980,18970,4235
|
|
20230718,100000,9634398030,18980,18980,18990,18960,6874
|
|
20230718,095900,9503992110,18990,19020,19020,18980,3748
|
|
20230718,095800,9432809680,19010,19020,19040,19010,1864
|
|
20230718,095700,9397354090,19020,18970,19040,18960,11123
|
|
20230718,095600,9186107860,18970,18980,18990,18970,7402
|
|
20230718,095500,9045640970,18990,18990,19000,18980,5078
|
|
20230718,095400,8949209980,18990,18990,19000,18990,6751
|
|
20230718,095300,8821005610,18990,18990,19000,18990,5779
|
|
20230718,095200,8711257500,19000,19000,19010,18990,1911
|
|
20230718,095100,8674952930,19000,19010,19020,18990,8559
|
|
20230718,095000,8512305520,19010,19010,19020,19000,1438
|
|
20230718,094900,8484968180,19000,19010,19020,18990,18038
|
|
20230718,094800,8142225050,19010,19040,19050,19010,14545
|
|
20230718,094700,7865406590,19040,19050,19050,19030,4243
|
|
20230718,094600,7784617550,19040,19040,19050,19030,2251
|
|
20230718,094500,7741759590,19040,19040,19050,19040,1570
|
|
20230718,094400,7711862570,19040,19040,19060,19030,5217
|
|
20230718,094300,7612514140,19040,19050,19060,19040,2558
|
|
20230718,094200,7563784300,19050,19070,19070,19040,3002
|
|
20230718,094100,7506598300,19060,19060,19070,19050,1522
|
|
20230718,094000,7477591590,19070,19070,19070,19050,1828
|
|
20230718,093900,7442748880,19060,19070,19070,19020,8067
|
|
20230718,093800,7289163530,19060,19030,19070,19020,2199
|
|
20230718,093700,7247266360,19030,19000,19060,18990,5211
|
|
20230718,093600,7148137420,19010,19050,19050,19000,20642
|
|
20230718,093500,6755636960,19050,19040,19070,19040,7004
|
|
20230718,093400,6622212770,19050,19100,19100,19040,11343
|
|
20230718,093300,6405898140,19100,19140,19140,19100,13251
|
|
20230718,093200,6152600280,19140,19180,19180,19110,12565
|
|
20230718,093100,5912062390,19170,19180,19190,19170,5490
|
|
20230718,093000,5806766490,19190,19200,19200,19180,4880
|
|
20230718,092900,5713116640,19190,19180,19200,19180,6084
|
|
20230718,092800,5596365880,19190,19200,19210,19180,6722
|
|
20230718,092700,5467321790,19200,19200,19210,19200,3942
|
|
20230718,092600,5391628540,19200,19260,19260,19200,21827
|
|
20230718,092500,4972186630,19250,19280,19280,19250,7265
|
|
20230718,092400,4832233460,19280,19340,19350,19280,8107
|
|
20230718,092300,4675648620,19340,19290,19350,19280,6106
|
|
20230718,092200,4557770660,19290,19280,19300,19280,2705
|
|
20230718,092100,4505595870,19290,19280,19290,19270,5391
|
|
20230718,092000,4401673160,19270,19270,19280,19270,2973
|
|
20230718,091900,4344361960,19270,19260,19280,19250,4864
|
|
20230718,091800,4250646290,19260,19270,19270,19250,10051
|
|
20230718,091700,4057049190,19270,19300,19300,19270,5458
|
|
20230718,091600,3951806670,19300,19360,19360,19300,8470
|
|
20230718,091500,3788105480,19350,19340,19360,19340,7252
|
|
20230718,091400,3647762170,19350,19330,19370,19330,5537
|
|
20230718,091300,3540668820,19330,19400,19420,19330,11878
|
|
20230718,091200,3310499220,19400,19450,19460,19400,7947
|
|
20230718,091100,3156145070,19450,19480,19480,19450,8204
|
|
20230718,091000,2996412440,19480,19450,19490,19440,10006
|
|
20230718,090900,2801593050,19440,19480,19480,19440,11519
|
|
20230718,090800,2577486110,19480,19400,19480,19400,10135
|
|
20230718,090700,2380488530,19400,19420,19420,19400,8722
|
|
20230718,090600,2211197630,19410,19520,19540,19410,18561
|
|
20230718,090500,1849758860,19520,19440,19530,19440,27998
|
|
20230718,090400,1303700820,19440,19350,19450,19350,26787
|
|
20230718,090300,784283520,19350,19350,19370,19350,7393
|
|
20230718,090200,641179290,19350,19280,19370,19260,11691
|
|
20230718,090100,415436160,19270,19280,19280,19230,5873
|
|
20230718,090000,302355860,19270,19240,19280,19230,13542
|