594 lines
33 KiB
CSV
594 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,185100,112423863650,17560,17560,17560,17560,105450
|
|
20230818,185000,112423863650,17560,17560,17560,17560,0
|
|
20230818,184900,112423863650,17560,17560,17560,17560,0
|
|
20230818,184800,112423863650,17560,17560,17560,17560,0
|
|
20230818,184700,112423863650,17560,17560,17560,17560,0
|
|
20230818,184600,112423863650,17560,17560,17560,17560,0
|
|
20230818,184500,112423863650,17560,17560,17560,17560,0
|
|
20230818,184400,112423863650,17560,17560,17560,17560,0
|
|
20230818,184300,112423863650,17560,17560,17560,17560,0
|
|
20230818,184200,112423863650,17560,17560,17560,17560,0
|
|
20230818,184100,112423863650,17560,17560,17560,17560,0
|
|
20230818,184000,112423863650,17560,17560,17560,17560,0
|
|
20230818,183900,112423863650,17560,17560,17560,17560,0
|
|
20230818,183800,112423863650,17560,17560,17560,17560,0
|
|
20230818,183700,112423863650,17560,17560,17560,17560,0
|
|
20230818,183600,112423863650,17560,17560,17560,17560,0
|
|
20230818,183500,112423863650,17560,17560,17560,17560,0
|
|
20230818,183400,112423863650,17560,17560,17560,17560,0
|
|
20230818,183300,112423863650,17560,17560,17560,17560,0
|
|
20230818,183200,112423863650,17560,17560,17560,17560,0
|
|
20230818,183100,112423863650,17560,17560,17560,17560,0
|
|
20230818,183000,112423863650,17560,17560,17560,17560,0
|
|
20230818,182900,112423863650,17560,17560,17560,17560,0
|
|
20230818,182800,112423863650,17560,17560,17560,17560,0
|
|
20230818,182700,112423863650,17560,17560,17560,17560,0
|
|
20230818,182600,112423863650,17560,17560,17560,17560,0
|
|
20230818,182500,112423863650,17560,17560,17560,17560,0
|
|
20230818,182400,112423863650,17560,17560,17560,17560,0
|
|
20230818,182300,112423863650,17560,17560,17560,17560,0
|
|
20230818,182200,112423863650,17560,17560,17560,17560,0
|
|
20230818,182100,112423863650,17560,17560,17560,17560,105450
|
|
20230818,182000,112423863650,17560,17560,17560,17560,0
|
|
20230818,181900,112423863650,17560,17560,17560,17560,0
|
|
20230818,181800,112423863650,17560,17560,17560,17560,0
|
|
20230818,181700,112423863650,17560,17560,17560,17560,0
|
|
20230818,181600,112423863650,17560,17560,17560,17560,0
|
|
20230818,181500,112423863650,17560,17560,17560,17560,0
|
|
20230818,181400,112423863650,17560,17560,17560,17560,0
|
|
20230818,181300,112423863650,17560,17560,17560,17560,0
|
|
20230818,181200,112423863650,17560,17560,17560,17560,0
|
|
20230818,181100,112423863650,17560,17560,17560,17560,0
|
|
20230818,181000,112423863650,17560,17560,17560,17560,0
|
|
20230818,180900,112423863650,17560,17560,17560,17560,0
|
|
20230818,180800,112423863650,17560,17560,17560,17560,0
|
|
20230818,180700,112423863650,17560,17560,17560,17560,0
|
|
20230818,180600,112423863650,17560,17560,17560,17560,0
|
|
20230818,180500,112423863650,17560,17560,17560,17560,0
|
|
20230818,180400,112423863650,17560,17560,17560,17560,0
|
|
20230818,180300,112423863650,17560,17560,17560,17560,0
|
|
20230818,180200,112423863650,17560,17560,17560,17560,0
|
|
20230818,180100,112423863650,17560,17560,17560,17560,0
|
|
20230818,180000,112423863650,17560,17560,17560,17560,0
|
|
20230818,175900,112423863650,17560,17560,17560,17560,0
|
|
20230818,175800,112423863650,17560,17560,17560,17560,0
|
|
20230818,175700,112423863650,17560,17560,17560,17560,0
|
|
20230818,175600,112423863650,17560,17560,17560,17560,0
|
|
20230818,175500,112423863650,17560,17560,17560,17560,0
|
|
20230818,175400,112423863650,17560,17560,17560,17560,0
|
|
20230818,175300,112423863650,17560,17560,17560,17560,0
|
|
20230818,175200,112423863650,17560,17560,17560,17560,0
|
|
20230818,175100,112423863650,17560,17560,17560,17560,105450
|
|
20230818,175000,112423863650,17560,17560,17560,17560,0
|
|
20230818,174900,112423863650,17560,17560,17560,17560,0
|
|
20230818,174800,112423863650,17560,17560,17560,17560,0
|
|
20230818,174700,112423863650,17560,17560,17560,17560,0
|
|
20230818,174600,112423863650,17560,17560,17560,17560,0
|
|
20230818,174500,112423863650,17560,17560,17560,17560,0
|
|
20230818,174400,112423863650,17560,17560,17560,17560,0
|
|
20230818,174300,112423863650,17560,17560,17560,17560,0
|
|
20230818,174200,112423863650,17560,17560,17560,17560,0
|
|
20230818,174100,112423863650,17560,17560,17560,17560,0
|
|
20230818,174000,112423863650,17560,17560,17560,17560,0
|
|
20230818,173900,112423863650,17560,17560,17560,17560,0
|
|
20230818,173800,112423863650,17560,17560,17560,17560,0
|
|
20230818,173700,112423863650,17560,17560,17560,17560,0
|
|
20230818,173600,112423863650,17560,17560,17560,17560,0
|
|
20230818,173500,112423863650,17560,17560,17560,17560,0
|
|
20230818,173400,112423863650,17560,17560,17560,17560,0
|
|
20230818,173300,112423863650,17560,17560,17560,17560,0
|
|
20230818,173200,112423863650,17560,17560,17560,17560,0
|
|
20230818,173100,112423863650,17560,17560,17560,17560,0
|
|
20230818,173000,112423863650,17560,17560,17560,17560,0
|
|
20230818,172900,112423863650,17560,17560,17560,17560,0
|
|
20230818,172800,112423863650,17560,17560,17560,17560,0
|
|
20230818,172700,112423863650,17560,17560,17560,17560,0
|
|
20230818,172600,112423863650,17560,17560,17560,17560,0
|
|
20230818,172500,112423863650,17560,17560,17560,17560,0
|
|
20230818,172400,112423863650,17560,17560,17560,17560,0
|
|
20230818,172300,112423863650,17560,17560,17560,17560,0
|
|
20230818,172200,112423863650,17560,17560,17560,17560,0
|
|
20230818,172100,112423863650,17560,17560,17560,17560,105450
|
|
20230818,172000,112423863650,17560,17560,17560,17560,0
|
|
20230818,171900,112423863650,17560,17560,17560,17560,0
|
|
20230818,171800,112423863650,17560,17560,17560,17560,0
|
|
20230818,171700,112423863650,17560,17560,17560,17560,0
|
|
20230818,171600,112423863650,17560,17560,17560,17560,0
|
|
20230818,171500,112423863650,17560,17560,17560,17560,0
|
|
20230818,171400,112423863650,17560,17560,17560,17560,0
|
|
20230818,171300,112423863650,17560,17560,17560,17560,0
|
|
20230818,171200,112423863650,17560,17560,17560,17560,0
|
|
20230818,171100,112423863650,17560,17560,17560,17560,0
|
|
20230818,171000,112423863650,17560,17560,17560,17560,0
|
|
20230818,170900,112423863650,17560,17560,17560,17560,0
|
|
20230818,170800,112423863650,17560,17560,17560,17560,0
|
|
20230818,170700,112423863650,17560,17560,17560,17560,0
|
|
20230818,170600,112423863650,17560,17560,17560,17560,0
|
|
20230818,170500,112423863650,17560,17560,17560,17560,0
|
|
20230818,170400,112423863650,17560,17560,17560,17560,0
|
|
20230818,170300,112423863650,17560,17560,17560,17560,0
|
|
20230818,170200,112423863650,17560,17560,17560,17560,0
|
|
20230818,170100,112423863650,17560,17560,17560,17560,0
|
|
20230818,170000,112423863650,17560,17560,17560,17560,0
|
|
20230818,165900,112423863650,17560,17560,17560,17560,0
|
|
20230818,165800,112423863650,17560,17560,17560,17560,0
|
|
20230818,165700,112423863650,17560,17560,17560,17560,0
|
|
20230818,165600,112423863650,17560,17560,17560,17560,0
|
|
20230818,165500,112423863650,17560,17560,17560,17560,0
|
|
20230818,165400,112423863650,17560,17560,17560,17560,0
|
|
20230818,165300,112423863650,17560,17560,17560,17560,0
|
|
20230818,165200,112423863650,17560,17560,17560,17560,0
|
|
20230818,165100,112423863650,17560,17560,17560,17560,105450
|
|
20230818,165000,112423863650,17560,17560,17560,17560,0
|
|
20230818,164900,112423863650,17560,17560,17560,17560,0
|
|
20230818,164800,112423863650,17560,17560,17560,17560,0
|
|
20230818,164700,112423863650,17560,17560,17560,17560,0
|
|
20230818,164600,112423863650,17560,17560,17560,17560,0
|
|
20230818,164500,112423863650,17560,17560,17560,17560,0
|
|
20230818,164400,112423863650,17560,17560,17560,17560,0
|
|
20230818,164300,112423863650,17560,17560,17560,17560,0
|
|
20230818,164200,112423863650,17560,17560,17560,17560,0
|
|
20230818,164100,112423863650,17560,17560,17560,17560,0
|
|
20230818,164000,112423863650,17560,17560,17560,17560,0
|
|
20230818,163900,112423863650,17560,17560,17560,17560,0
|
|
20230818,163800,112423863650,17560,17560,17560,17560,0
|
|
20230818,163700,112423863650,17560,17560,17560,17560,0
|
|
20230818,163600,112423863650,17560,17560,17560,17560,0
|
|
20230818,163500,112423863650,17560,17560,17560,17560,0
|
|
20230818,163400,112423863650,17560,17560,17560,17560,0
|
|
20230818,163300,112423863650,17560,17560,17560,17560,0
|
|
20230818,163200,112423863650,17560,17560,17560,17560,0
|
|
20230818,163100,112423863650,17560,17560,17560,17560,0
|
|
20230818,163000,112423863650,17560,17560,17560,17560,0
|
|
20230818,162900,112423863650,17560,17560,17560,17560,0
|
|
20230818,162800,112423863650,17560,17560,17560,17560,0
|
|
20230818,162700,112423863650,17560,17560,17560,17560,0
|
|
20230818,162600,112423863650,17560,17560,17560,17560,0
|
|
20230818,162500,112423863650,17560,17560,17560,17560,0
|
|
20230818,162400,112423863650,17560,17560,17560,17560,0
|
|
20230818,162300,112423863650,17560,17560,17560,17560,0
|
|
20230818,162200,112423863650,17560,17560,17560,17560,0
|
|
20230818,162100,112423863650,17560,17560,17560,17560,105450
|
|
20230818,162000,112423863650,17560,17560,17560,17560,0
|
|
20230818,161900,112423863650,17560,17560,17560,17560,0
|
|
20230818,161800,112423863650,17560,17560,17560,17560,0
|
|
20230818,161700,112423863650,17560,17560,17560,17560,0
|
|
20230818,161600,112423863650,17560,17560,17560,17560,0
|
|
20230818,161500,112423863650,17560,17560,17560,17560,0
|
|
20230818,161400,112423863650,17560,17560,17560,17560,0
|
|
20230818,161300,112423863650,17560,17560,17560,17560,0
|
|
20230818,161200,112423863650,17560,17560,17560,17560,0
|
|
20230818,161100,112423863650,17560,17560,17560,17560,0
|
|
20230818,161000,112423863650,17560,17560,17560,17560,0
|
|
20230818,160900,112423863650,17560,17560,17560,17560,0
|
|
20230818,160800,112423863650,17560,17560,17560,17560,0
|
|
20230818,160700,112423863650,17560,17560,17560,17560,0
|
|
20230818,160600,112423863650,17560,17560,17560,17560,0
|
|
20230818,160500,112423863650,17560,17560,17560,17560,0
|
|
20230818,160400,112423863650,17560,17560,17560,17560,0
|
|
20230818,160300,112423863650,17560,17560,17560,17560,0
|
|
20230818,160200,112423863650,17560,17560,17560,17560,0
|
|
20230818,160100,112423863650,17560,17560,17560,17560,0
|
|
20230818,160000,112423863650,17560,17560,17560,17560,0
|
|
20230818,155900,112423863650,17560,17560,17560,17560,0
|
|
20230818,155800,112423863650,17560,17560,17560,17560,0
|
|
20230818,155700,112423863650,17560,17560,17560,17560,0
|
|
20230818,155600,112423863650,17560,17560,17560,17560,0
|
|
20230818,155500,112423863650,17560,17560,17560,17560,0
|
|
20230818,155400,112423863650,17560,17560,17560,17560,0
|
|
20230818,155300,112423863650,17560,17560,17560,17560,0
|
|
20230818,155200,112423863650,17560,17560,17560,17560,0
|
|
20230818,155100,112423863650,17560,17560,17560,17560,105450
|
|
20230818,155000,112423863650,17560,17560,17560,17560,0
|
|
20230818,154900,112423863650,17560,17560,17560,17560,0
|
|
20230818,154800,112423863650,17560,17560,17560,17560,0
|
|
20230818,154700,112423863650,17560,17560,17560,17560,0
|
|
20230818,154600,112423863650,17560,17560,17560,17560,0
|
|
20230818,154500,112423863650,17560,17560,17560,17560,0
|
|
20230818,154400,112423863650,17560,17560,17560,17560,0
|
|
20230818,154300,112423863650,17560,17560,17560,17560,0
|
|
20230818,154200,112423863650,17560,17560,17560,17560,0
|
|
20230818,154100,112423863650,17560,17560,17560,17560,0
|
|
20230818,154000,112423863650,17560,17560,17560,17560,0
|
|
20230818,153900,112423863650,17560,17560,17560,17560,0
|
|
20230818,153800,112423863650,17560,17560,17560,17560,0
|
|
20230818,153700,112423863650,17560,17560,17560,17560,0
|
|
20230818,153600,112423863650,17560,17560,17560,17560,0
|
|
20230818,153500,112423863650,17560,17560,17560,17560,0
|
|
20230818,153400,112423863650,17560,17560,17560,17560,0
|
|
20230818,153300,112423863650,17560,17560,17560,17560,0
|
|
20230818,153200,112423863650,17560,17560,17560,17560,0
|
|
20230818,153100,112423863650,17560,17560,17560,17560,0
|
|
20230818,153000,112423863650,17560,17560,17560,17560,105450
|
|
20230818,152900,110572161650,17570,17570,17570,17570,0
|
|
20230818,152800,110572161650,17570,17570,17570,17570,0
|
|
20230818,152700,110572161650,17570,17570,17570,17570,0
|
|
20230818,152600,110572161650,17570,17570,17570,17570,0
|
|
20230818,152500,110572161650,17570,17570,17570,17570,0
|
|
20230818,152400,110572161650,17570,17570,17570,17570,0
|
|
20230818,152300,110572161650,17570,17570,17570,17570,0
|
|
20230818,152200,110572161650,17570,17570,17570,17570,0
|
|
20230818,152100,110572161650,17570,17570,17570,17570,0
|
|
20230818,152000,110572161650,17570,17570,17570,17570,0
|
|
20230818,151900,110572161650,17570,17570,17580,17550,7294
|
|
20230818,151800,110444000870,17560,17560,17570,17560,7772
|
|
20230818,151700,110307500450,17570,17570,17570,17560,2078
|
|
20230818,151600,110270998490,17570,17550,17570,17550,5031
|
|
20230818,151500,110182647970,17550,17500,17560,17500,26738
|
|
20230818,151400,109714304630,17500,17500,17510,17500,4845
|
|
20230818,151300,109629485930,17500,17510,17510,17500,2408
|
|
20230818,151200,109587338130,17510,17500,17510,17500,8871
|
|
20230818,151100,109432019220,17510,17510,17510,17500,3810
|
|
20230818,151000,109365332940,17510,17510,17510,17500,5452
|
|
20230818,150900,109269885370,17510,17510,17510,17500,8590
|
|
20230818,150800,109119491070,17510,17520,17520,17500,7111
|
|
20230818,150700,108994968750,17510,17520,17520,17510,14094
|
|
20230818,150600,108748179990,17520,17540,17540,17510,16465
|
|
20230818,150500,108459607320,17540,17570,17570,17540,9098
|
|
20230818,150400,108299905360,17570,17570,17570,17560,3801
|
|
20230818,150300,108233142580,17570,17560,17570,17560,4444
|
|
20230818,150200,108155068520,17570,17560,17570,17560,733
|
|
20230818,150100,108142192430,17560,17570,17570,17560,3249
|
|
20230818,150000,108085138720,17560,17560,17570,17560,1713
|
|
20230818,145900,108055050060,17570,17570,17570,17560,1813
|
|
20230818,145800,108023202920,17570,17570,17570,17560,615
|
|
20230818,145700,108012401440,17570,17550,17570,17540,7639
|
|
20230818,145600,107878284000,17550,17550,17560,17540,10890
|
|
20230818,145500,107687161840,17550,17550,17560,17540,2109
|
|
20230818,145400,107650154630,17560,17550,17560,17540,4640
|
|
20230818,145300,107568723780,17560,17560,17570,17550,15463
|
|
20230818,145200,107297114980,17570,17570,17570,17560,1141
|
|
20230818,145100,107277073950,17570,17560,17570,17560,761
|
|
20230818,145000,107263708030,17570,17560,17570,17560,1163
|
|
20230818,144900,107243278040,17570,17580,17580,17560,5729
|
|
20230818,144800,107142620620,17580,17580,17590,17570,1941
|
|
20230818,144700,107108498630,17590,17590,17590,17580,3066
|
|
20230818,144600,107054596290,17590,17610,17610,17590,7983
|
|
20230818,144500,106914118280,17610,17610,17610,17600,749
|
|
20230818,144400,106900933220,17610,17600,17610,17600,543
|
|
20230818,144300,106891374980,17600,17610,17610,17600,3723
|
|
20230818,144200,106825833190,17610,17610,17610,17600,456
|
|
20230818,144100,106817804680,17610,17620,17620,17600,2433
|
|
20230818,144000,106774959220,17620,17620,17620,17610,2650
|
|
20230818,143900,106728267980,17620,17600,17620,17600,4877
|
|
20230818,143800,106642389360,17600,17590,17600,17590,4389
|
|
20230818,143700,106565173550,17590,17590,17590,17580,2837
|
|
20230818,143600,106515272520,17590,17590,17590,17580,1509
|
|
20230818,143500,106488730460,17590,17580,17590,17570,8932
|
|
20230818,143400,106331714260,17580,17580,17580,17570,1618
|
|
20230818,143300,106303275190,17570,17580,17580,17570,1331
|
|
20230818,143200,106279880700,17580,17580,17580,17570,1156
|
|
20230818,143100,106259559940,17570,17570,17580,17560,4202
|
|
20230818,143000,106185726710,17570,17570,17570,17560,3972
|
|
20230818,142900,106115939670,17570,17570,17570,17560,2365
|
|
20230818,142800,106074388290,17570,17560,17570,17560,1171
|
|
20230818,142700,106053821400,17570,17580,17580,17560,4477
|
|
20230818,142600,105975163690,17580,17580,17590,17570,2231
|
|
20230818,142500,105935944340,17580,17590,17590,17580,1358
|
|
20230818,142400,105912069220,17580,17580,17590,17570,5590
|
|
20230818,142300,105813799470,17580,17580,17580,17570,2506
|
|
20230818,142200,105769761600,17580,17560,17580,17560,3499
|
|
20230818,142100,105708289930,17560,17530,17560,17530,8565
|
|
20230818,142000,105558060330,17530,17520,17530,17520,1220
|
|
20230818,141900,105536676920,17530,17530,17530,17520,774
|
|
20230818,141800,105523111860,17530,17530,17530,17520,3237
|
|
20230818,141700,105466371860,17530,17530,17540,17520,2742
|
|
20230818,141600,105418307490,17540,17530,17540,17530,5469
|
|
20230818,141500,105322435120,17530,17530,17530,17520,2897
|
|
20230818,141400,105271661810,17530,17520,17530,17520,4485
|
|
20230818,141300,105193052300,17520,17530,17530,17510,7124
|
|
20230818,141200,105068252780,17530,17530,17540,17520,2307
|
|
20230818,141100,105027827760,17530,17540,17550,17530,5235
|
|
20230818,141000,104936005630,17540,17540,17540,17530,2616
|
|
20230818,140900,104890125530,17540,17520,17540,17520,7528
|
|
20230818,140800,104758164850,17530,17520,17530,17520,2136
|
|
20230818,140700,104720739720,17530,17520,17530,17520,634
|
|
20230818,140600,104709629970,17520,17520,17530,17520,894
|
|
20230818,140500,104693960110,17530,17530,17530,17520,621
|
|
20230818,140400,104683077670,17530,17530,17530,17520,2556
|
|
20230818,140300,104638273030,17530,17530,17530,17510,8582
|
|
20230818,140200,104487930520,17530,17520,17530,17510,3984
|
|
20230818,140100,104418137090,17520,17510,17520,17510,3417
|
|
20230818,140000,104358279890,17510,17520,17520,17510,639
|
|
20230818,135900,104347087140,17510,17510,17520,17500,1805
|
|
20230818,135800,104315480140,17520,17520,17520,17500,7504
|
|
20230818,135700,104184062640,17510,17520,17520,17510,2348
|
|
20230818,135600,104142947960,17510,17520,17520,17510,1600
|
|
20230818,135500,104114931450,17520,17520,17520,17510,2040
|
|
20230818,135400,104079208480,17520,17520,17530,17520,3956
|
|
20230818,135300,104009897500,17530,17530,17550,17520,6659
|
|
20230818,135200,103893138040,17530,17530,17530,17520,2256
|
|
20230818,135100,103853598210,17530,17530,17530,17520,5532
|
|
20230818,135000,103756633380,17530,17510,17530,17500,14445
|
|
20230818,134900,103503652410,17510,17510,17510,17500,7789
|
|
20230818,134800,103367279850,17500,17510,17520,17500,13689
|
|
20230818,134700,103127671200,17510,17530,17530,17510,6038
|
|
20230818,134600,103021935770,17530,17530,17530,17520,4148
|
|
20230818,134500,102949253370,17530,17540,17540,17520,2293
|
|
20230818,134400,102909063490,17540,17540,17540,17530,2989
|
|
20230818,134300,102856665870,17540,17550,17550,17530,2962
|
|
20230818,134200,102804734430,17550,17560,17560,17540,4846
|
|
20230818,134100,102719710230,17560,17550,17560,17550,2152
|
|
20230818,134000,102681928420,17550,17560,17560,17550,1566
|
|
20230818,133900,102654439450,17560,17580,17580,17560,5823
|
|
20230818,133800,102552147390,17580,17570,17580,17570,1863
|
|
20230818,133700,102519406590,17570,17580,17580,17570,2400
|
|
20230818,133600,102477214890,17580,17580,17580,17570,4374
|
|
20230818,133500,102400322970,17580,17600,17620,17570,3477
|
|
20230818,133400,102339161810,17600,17610,17630,17600,5259
|
|
20230818,133300,102246544570,17610,17600,17610,17590,4024
|
|
20230818,133200,102175725570,17600,17600,17600,17590,992
|
|
20230818,133100,102158266860,17600,17590,17600,17580,2248
|
|
20230818,133000,102118723090,17560,17540,17590,17540,9389
|
|
20230818,132900,101953844240,17540,17560,17560,17540,7449
|
|
20230818,132800,101823135370,17550,17570,17570,17550,4844
|
|
20230818,132700,101738097500,17570,17590,17590,17560,3169
|
|
20230818,132600,101682412560,17580,17570,17590,17530,11036
|
|
20230818,132500,101488648860,17570,17570,17570,17560,7526
|
|
20230818,132400,101356455190,17570,17590,17600,17570,5724
|
|
20230818,132300,101255809510,17590,17590,17600,17590,2182
|
|
20230818,132200,101217427130,17580,17620,17620,17580,15893
|
|
20230818,132100,100937771610,17610,17600,17620,17600,9301
|
|
20230818,132000,100774022680,17610,17630,17630,17600,5611
|
|
20230818,131900,100675190680,17620,17640,17640,17620,1821
|
|
20230818,131800,100643089830,17630,17660,17660,17630,3799
|
|
20230818,131700,100576052290,17660,17680,17680,17650,5796
|
|
20230818,131600,100473661660,17680,17670,17680,17670,3824
|
|
20230818,131500,100406063640,17670,17670,17680,17660,3756
|
|
20230818,131400,100339691360,17670,17670,17670,17660,1600
|
|
20230818,131300,100311424390,17670,17680,17680,17660,2521
|
|
20230818,131200,100266875780,17680,17670,17680,17670,2598
|
|
20230818,131100,100220945980,17670,17680,17680,17670,2371
|
|
20230818,131000,100179038860,17680,17670,17700,17660,6823
|
|
20230818,130900,100058448660,17660,17650,17670,17640,5476
|
|
20230818,130800,99961761370,17640,17620,17640,17610,8530
|
|
20230818,130700,99811425760,17620,17620,17620,17610,1364
|
|
20230818,130600,99787395820,17620,17610,17620,17610,2934
|
|
20230818,130500,99735724190,17620,17620,17630,17610,4726
|
|
20230818,130400,99652460070,17620,17630,17630,17620,1606
|
|
20230818,130300,99624149410,17630,17660,17660,17630,3987
|
|
20230818,130200,99553802100,17660,17660,17660,17650,972
|
|
20230818,130100,99536639950,17650,17660,17660,17650,723
|
|
20230818,130000,99523871920,17660,17650,17660,17650,1075
|
|
20230818,125900,99504894290,17660,17660,17660,17650,1149
|
|
20230818,125800,99484607240,17660,17670,17670,17650,1759
|
|
20230818,125700,99453543110,17650,17650,17670,17640,2453
|
|
20230818,125600,99410247200,17650,17610,17670,17610,20376
|
|
20230818,125500,99051022290,17610,17620,17620,17600,9192
|
|
20230818,125400,98889175120,17610,17620,17630,17610,4563
|
|
20230818,125300,98808792590,17620,17640,17640,17620,11550
|
|
20230818,125200,98605189840,17640,17650,17650,17630,3685
|
|
20230818,125100,98540185370,17650,17650,17650,17640,1304
|
|
20230818,125000,98517180540,17650,17650,17650,17640,1617
|
|
20230818,124900,98488648690,17650,17650,17660,17640,4817
|
|
20230818,124800,98403633030,17650,17660,17660,17640,9649
|
|
20230818,124700,98233288910,17670,17670,17670,17660,1977
|
|
20230818,124600,98198374480,17670,17690,17690,17660,10888
|
|
20230818,124500,98005978750,17680,17680,17690,17680,1150
|
|
20230818,124400,97985643960,17680,17690,17690,17670,1512
|
|
20230818,124300,97958909030,17690,17670,17690,17660,5899
|
|
20230818,124200,97854655970,17670,17670,17670,17660,4614
|
|
20230818,124100,97773166150,17670,17670,17670,17660,3027
|
|
20230818,124000,97719681810,17670,17660,17670,17660,2226
|
|
20230818,123900,97680359880,17660,17660,17660,17650,5152
|
|
20230818,123800,97589389150,17650,17670,17670,17650,6627
|
|
20230818,123700,97472381570,17660,17690,17690,17660,8157
|
|
20230818,123600,97328206500,17690,17700,17700,17680,6389
|
|
20230818,123500,97215179260,17700,17700,17710,17700,3904
|
|
20230818,123400,97146071350,17710,17710,17710,17700,2711
|
|
20230818,123300,97098081430,17710,17720,17720,17700,3066
|
|
20230818,123200,97043772920,17720,17710,17720,17710,1339
|
|
20230818,123100,97020050490,17710,17710,17710,17700,2479
|
|
20230818,123000,96976148290,17700,17720,17730,17700,5177
|
|
20230818,122900,96884471140,17720,17710,17720,17710,3475
|
|
20230818,122800,96822901680,17710,17740,17740,17710,4018
|
|
20230818,122700,96751681840,17730,17730,17740,17720,2911
|
|
20230818,122600,96700068100,17730,17720,17730,17710,2378
|
|
20230818,122500,96657920340,17720,17680,17720,17670,7477
|
|
20230818,122400,96525651750,17680,17680,17680,17670,1094
|
|
20230818,122300,96506313560,17680,17680,17690,17670,4439
|
|
20230818,122200,96427831790,17680,17690,17690,17680,3644
|
|
20230818,122100,96363401180,17690,17700,17700,17680,1969
|
|
20230818,122000,96328575880,17690,17690,17700,17680,4290
|
|
20230818,121900,96252693470,17690,17700,17700,17690,1995
|
|
20230818,121800,96217395650,17690,17670,17690,17660,11774
|
|
20230818,121700,96009313950,17670,17710,17720,17660,17467
|
|
20230818,121600,95700245000,17710,17760,17760,17710,26512
|
|
20230818,121500,95230047100,17760,17760,17770,17750,2514
|
|
20230818,121400,95185393960,17760,17760,17770,17760,2095
|
|
20230818,121300,95148184640,17760,17770,17770,17760,4516
|
|
20230818,121200,95067979120,17770,17770,17770,17760,3923
|
|
20230818,121100,94998289850,17770,17780,17790,17770,7146
|
|
20230818,121000,94871270170,17780,17790,17790,17780,401
|
|
20230818,120900,94864140290,17790,17780,17790,17770,3039
|
|
20230818,120800,94810108220,17780,17780,17780,17770,2945
|
|
20230818,120700,94757762200,17770,17800,17800,17770,7799
|
|
20230818,120600,94619016800,17800,17880,17880,17800,16769
|
|
20230818,120500,94319893920,17870,17870,17880,17870,3522
|
|
20230818,120400,94256931390,17870,17850,17880,17850,2408
|
|
20230818,120300,94213924460,17850,17840,17850,17830,2872
|
|
20230818,120200,94162687180,17830,17840,17840,17830,3070
|
|
20230818,120100,94107919010,17840,17830,17840,17830,1086
|
|
20230818,120000,94088547690,17830,17850,17860,17830,13183
|
|
20230818,115900,93853280590,17860,17850,17870,17840,7285
|
|
20230818,115800,93723199960,17840,17830,17850,17820,6225
|
|
20230818,115700,93612172160,17830,17820,17840,17810,12032
|
|
20230818,115600,93397678200,17810,17820,17820,17810,2363
|
|
20230818,115500,93355577300,17810,17810,17820,17810,1116
|
|
20230818,115400,93335692500,17810,17790,17820,17790,3616
|
|
20230818,115300,93271312140,17790,17800,17800,17790,913
|
|
20230818,115200,93255063000,17790,17790,17800,17780,2950
|
|
20230818,115100,93202581730,17790,17790,17810,17770,6942
|
|
20230818,115000,93079073180,17790,17800,17800,17760,4162
|
|
20230818,114900,93005066240,17790,17760,17800,17750,6735
|
|
20230818,114800,92885373630,17760,17760,17760,17750,4586
|
|
20230818,114700,92803930660,17750,17750,17770,17750,5225
|
|
20230818,114600,92711159660,17750,17760,17760,17740,13018
|
|
20230818,114500,92480075160,17750,17790,17790,17750,15586
|
|
20230818,114400,92203103800,17780,17790,17790,17780,2822
|
|
20230818,114300,92152914650,17790,17800,17800,17780,4368
|
|
20230818,114200,92075205550,17800,17790,17800,17790,4449
|
|
20230818,114100,91996031600,17790,17790,17800,17780,6107
|
|
20230818,114000,91887361750,17790,17790,17800,17780,4502
|
|
20230818,113900,91807267300,17790,17800,17800,17790,2982
|
|
20230818,113800,91754206700,17800,17820,17820,17790,6904
|
|
20230818,113700,91631276870,17810,17820,17820,17800,4650
|
|
20230818,113600,91548457110,17820,17820,17830,17810,3533
|
|
20230818,113500,91485480690,17830,17800,17830,17800,7713
|
|
20230818,113400,91348081310,17800,17810,17820,17800,13945
|
|
20230818,113300,91099801450,17810,17820,17820,17790,22955
|
|
20230818,113200,90691117600,17810,17860,17860,17810,13382
|
|
20230818,113100,90452453230,17860,17880,17880,17850,4279
|
|
20230818,113000,90376017730,17880,17870,17880,17860,2469
|
|
20230818,112900,90331902560,17870,17900,17900,17860,5822
|
|
20230818,112800,90227871700,17900,17890,17900,17880,2486
|
|
20230818,112700,90183389580,17900,17900,17900,17890,1719
|
|
20230818,112600,90152621270,17900,17900,17910,17890,916
|
|
20230818,112500,90136226560,17910,17900,17920,17880,2883
|
|
20230818,112400,90084604930,17900,17860,17900,17850,7377
|
|
20230818,112300,89952685010,17860,17860,17860,17850,2729
|
|
20230818,112200,89903957490,17860,17860,17870,17840,12440
|
|
20230818,112100,89681854100,17850,17880,17880,17850,7683
|
|
20230818,112000,89544657470,17870,17890,17890,17870,5978
|
|
20230818,111900,89437773470,17890,17920,17920,17890,8926
|
|
20230818,111800,89277957620,17920,17920,17930,17900,6227
|
|
20230818,111700,89166428430,17930,17940,17940,17910,12090
|
|
20230818,111600,88949771830,17930,17920,17940,17910,4858
|
|
20230818,111500,88862699700,17920,17920,17920,17910,1774
|
|
20230818,111400,88830911610,17920,17920,17920,17910,1376
|
|
20230818,111300,88806257030,17920,17920,17930,17900,9848
|
|
20230818,111200,88629844350,17910,17900,17910,17900,5747
|
|
20230818,111100,88526947310,17900,17900,17920,17880,9941
|
|
20230818,111000,88349056970,17910,17890,17910,17880,4038
|
|
20230818,110900,88276785690,17890,17880,17900,17840,4910
|
|
20230818,110800,88188972490,17880,17870,17890,17840,21593
|
|
20230818,110700,87803416960,17870,17890,17900,17870,7534
|
|
20230818,110600,87668705990,17890,17920,17920,17890,7037
|
|
20230818,110500,87542713570,17920,17960,17960,17920,9439
|
|
20230818,110400,87373366780,17960,17980,17990,17950,9725
|
|
20230818,110300,87198680010,17980,18000,18000,17980,5704
|
|
20230818,110200,87096046610,17990,17950,17990,17930,12423
|
|
20230818,110100,86873038850,17930,17910,17950,17910,4043
|
|
20230818,110000,86800561920,17910,17900,17930,17880,10584
|
|
20230818,105900,86611129850,17890,17930,17930,17890,6720
|
|
20230818,105800,86490825230,17920,17940,17950,17890,20241
|
|
20230818,105700,86128181640,17950,17900,17950,17900,16506
|
|
20230818,105600,85832366680,17900,17950,17950,17900,14207
|
|
20230818,105500,85577820920,17950,17960,17970,17940,4815
|
|
20230818,105400,85491366990,17960,17990,17990,17960,6927
|
|
20230818,105300,85366877170,17990,17970,18000,17950,4105
|
|
20230818,105200,85293085300,17970,17920,17970,17920,15422
|
|
20230818,105100,85016507780,17920,18000,18010,17920,32838
|
|
20230818,105000,84425940370,18010,18000,18020,18000,9247
|
|
20230818,104900,84259424640,18010,18030,18030,18000,17780
|
|
20230818,104800,83939141980,18020,18100,18100,18010,28219
|
|
20230818,104700,83429818390,18100,18080,18100,18070,4159
|
|
20230818,104600,83354593910,18080,18100,18100,18070,8495
|
|
20230818,104500,83200994800,18090,18120,18130,18090,10168
|
|
20230818,104400,83016847200,18120,18150,18150,18100,10286
|
|
20230818,104300,82830406460,18150,18130,18150,18120,6733
|
|
20230818,104200,82708304470,18120,18100,18140,18090,6176
|
|
20230818,104100,82596485750,18090,18090,18100,18080,8645
|
|
20230818,104000,82440103590,18080,18080,18090,18070,6361
|
|
20230818,103900,82325074840,18070,18120,18120,18070,23826
|
|
20230818,103800,81894054160,18120,18110,18120,18100,6942
|
|
20230818,103700,81768338520,18110,18100,18110,18090,8124
|
|
20230818,103600,81621276570,18100,18120,18120,18090,18198
|
|
20230818,103500,81291832420,18120,18160,18160,18110,14392
|
|
20230818,103400,81030918090,18150,18160,18170,18130,14772
|
|
20230818,103300,80762859330,18160,18150,18170,18140,6394
|
|
20230818,103200,80646829430,18150,18150,18190,18140,16679
|
|
20230818,103100,80343816040,18160,18130,18160,18130,7309
|
|
20230818,103000,80211181980,18130,18210,18210,18120,27859
|
|
20230818,102900,79705537090,18210,18240,18250,18190,28782
|
|
20230818,102800,79181320980,18250,18270,18300,18250,14798
|
|
20230818,102700,78910990440,18270,18280,18320,18240,9767
|
|
20230818,102600,78732625430,18270,18330,18330,18270,16855
|
|
20230818,102500,78424193040,18330,18310,18350,18300,8451
|
|
20230818,102400,78269353170,18320,18350,18360,18310,8100
|
|
20230818,102300,78120847960,18350,18400,18400,18350,9231
|
|
20230818,102200,77951233870,18400,18470,18480,18380,17393
|
|
20230818,102100,77630380100,18460,18400,18480,18380,15341
|
|
20230818,102000,77347559060,18410,18430,18440,18380,29408
|
|
20230818,101900,76806170080,18430,18390,18440,18380,13759
|
|
20230818,101800,76552903030,18390,18340,18390,18340,10981
|
|
20230818,101700,76351212280,18340,18320,18360,18320,12111
|
|
20230818,101600,76129080990,18320,18280,18320,18280,5337
|
|
20230818,101500,76031430280,18290,18270,18290,18250,6984
|
|
20230818,101400,75903835310,18260,18250,18270,18240,11775
|
|
20230818,101300,75688893210,18240,18180,18250,18170,12074
|
|
20230818,101200,75468942210,18180,18180,18190,18140,17329
|
|
20230818,101100,75154238050,18170,18200,18200,18170,7551
|
|
20230818,101000,75016954640,18180,18250,18270,18160,25021
|
|
20230818,100900,74561365430,18250,18200,18250,18190,9262
|
|
20230818,100800,74392664270,18200,18150,18220,18150,17805
|
|
20230818,100700,74068890520,18160,18320,18320,18140,73433
|
|
20230818,100600,72731150880,18320,18310,18320,18280,9376
|
|
20230818,100500,72559488880,18310,18250,18320,18240,21512
|
|
20230818,100400,72166450420,18250,18290,18300,18240,25100
|
|
20230818,100300,71707857010,18290,18340,18360,18290,9074
|
|
20230818,100200,71541679000,18340,18320,18360,18260,36302
|
|
20230818,100100,70877465740,18320,18350,18360,18300,15116
|
|
20230818,100000,70600470900,18350,18400,18410,18350,13462
|
|
20230818,095900,70352851010,18410,18450,18460,18400,21989
|
|
20230818,095800,69947607990,18460,18400,18480,18390,13735
|
|
20230818,095700,69694422360,18400,18370,18400,18350,10380
|
|
20230818,095600,69503711560,18370,18340,18400,18330,17947
|
|
20230818,095500,69174046120,18330,18490,18500,18300,102256
|
|
20230818,095400,67292065670,18490,18520,18520,18490,14803
|
|
20230818,095300,67018171770,18510,18510,18520,18500,17623
|
|
20230818,095200,66692073150,18510,18500,18520,18490,23293
|
|
20230818,095100,66261138670,18500,18630,18630,18490,24449
|
|
20230818,095000,65808084330,18630,18590,18630,18540,20919
|
|
20230818,094900,65419237650,18600,18520,18600,18500,22453
|
|
20230818,094800,65003023870,18520,18570,18570,18510,22820
|
|
20230818,094700,64580065840,18560,18600,18600,18550,17983
|
|
20230818,094600,64246125560,18580,18640,18680,18580,35619
|
|
20230818,094500,63582345310,18640,18550,18650,18550,23091
|
|
20230818,094400,63153222380,18560,18530,18560,18530,16275
|
|
20230818,094300,62851261060,18520,18640,18650,18480,89128
|
|
20230818,094200,61198443540,18690,18810,18810,18640,53443
|
|
20230818,094100,60197263330,18820,18760,18820,18750,17116
|
|
20230818,094000,59875608760,18760,18710,18760,18710,33894
|
|
20230818,093900,59241048690,18710,18780,18820,18710,44017
|
|
20230818,093800,58415042970,18790,18900,18910,18710,74507
|
|
20230818,093700,57014458670,18900,18940,18940,18900,31356
|
|
20230818,093600,56421518290,18930,19020,19020,18920,35343
|
|
20230818,093500,55751178070,19020,19130,19140,19010,26064
|
|
20230818,093400,55254038700,19130,19210,19230,19070,75932
|
|
20230818,093300,53797241320,19210,18910,19220,18890,90775
|
|
20230818,093200,52063401730,18900,18970,18970,18880,49366
|
|
20230818,093100,51129049190,18970,18980,18980,18960,16067
|
|
20230818,093000,50824255480,18980,18960,18990,18950,20041
|
|
20230818,092900,50444054990,18960,19000,19010,18940,57417
|
|
20230818,092800,49354841590,19010,19050,19060,19000,37434
|
|
20230818,092700,48642461850,19060,19080,19090,19040,39387
|
|
20230818,092600,47891209810,19080,19150,19150,19000,63898
|
|
20230818,092500,46674058430,19150,19290,19290,19090,113185
|
|
20230818,092400,44498249620,19280,19100,19300,19100,158510
|
|
20230818,092300,41445721860,19120,19190,19190,19030,74878
|
|
20230818,092200,40015840790,19190,19100,19240,19100,134881
|
|
20230818,092100,37428080880,19100,19070,19140,19040,98102
|
|
20230818,092000,35554657270,19080,18910,19080,18910,114497
|
|
20230818,091900,33379926290,18920,18840,18920,18830,44847
|
|
20230818,091800,32533729220,18840,18730,18870,18720,58242
|
|
20230818,091700,31438668040,18740,18730,18750,18710,20972
|
|
20230818,091600,31045813830,18750,18710,18750,18700,42523
|
|
20230818,091500,30249803970,18710,18790,18790,18600,59159
|
|
20230818,091400,29144610460,18790,18930,18940,18780,37861
|
|
20230818,091300,28431312730,18920,18860,18960,18810,70270
|
|
20230818,091200,27104262640,18870,18960,18960,18860,49253
|
|
20230818,091100,26172781040,18950,18960,18980,18950,43012
|
|
20230818,091000,25357120590,18970,18900,18970,18880,66869
|
|
20230818,090900,24090964310,18900,18970,18980,18860,74693
|
|
20230818,090800,22678257690,18960,19050,19080,18960,80426
|
|
20230818,090700,21149306690,19040,19220,19260,19010,100868
|
|
20230818,090600,19223427270,19230,18940,19320,18900,273189
|
|
20230818,090500,13995099830,18930,18890,18950,18860,155207
|
|
20230818,090400,11059488180,18870,18740,18890,18740,124297
|
|
20230818,090300,8721746610,18780,18400,18780,18390,155878
|
|
20230818,090200,5825698820,18390,18420,18440,18340,89325
|
|
20230818,090100,4181534210,18430,18110,18430,18060,124574
|
|
20230818,090000,1903106210,18100,18190,18200,18100,104593
|