574 lines
30 KiB
CSV
574 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,183100,245969289280,7500,7500,7500,7500,108260
|
|
20230718,183000,245969289280,7500,7500,7500,7500,0
|
|
20230718,182900,245969289280,7500,7500,7500,7500,0
|
|
20230718,182800,245969289280,7500,7500,7500,7500,0
|
|
20230718,182700,245969289280,7500,7500,7500,7500,0
|
|
20230718,182600,245969289280,7500,7500,7500,7500,0
|
|
20230718,182500,245969289280,7500,7500,7500,7500,0
|
|
20230718,182400,245969289280,7500,7500,7500,7500,0
|
|
20230718,182300,245969289280,7500,7500,7500,7500,0
|
|
20230718,182200,245969289280,7500,7500,7500,7500,0
|
|
20230718,182100,245969289280,7500,7500,7500,7500,0
|
|
20230718,182000,245969289280,7500,7500,7500,7500,0
|
|
20230718,181900,245969289280,7500,7500,7500,7500,0
|
|
20230718,181800,245969289280,7500,7500,7500,7500,0
|
|
20230718,181700,245969289280,7500,7500,7500,7500,0
|
|
20230718,181600,245969289280,7500,7500,7500,7500,0
|
|
20230718,181500,245969289280,7500,7500,7500,7500,0
|
|
20230718,181400,245969289280,7500,7500,7500,7500,0
|
|
20230718,181300,245969289280,7500,7500,7500,7500,0
|
|
20230718,181200,245969289280,7500,7500,7500,7500,0
|
|
20230718,181100,245969289280,7500,7500,7500,7500,0
|
|
20230718,181000,245969289280,7500,7500,7500,7500,0
|
|
20230718,180900,245969289280,7500,7500,7500,7500,0
|
|
20230718,180800,245969289280,7500,7500,7500,7500,0
|
|
20230718,180700,245969289280,7500,7500,7500,7500,0
|
|
20230718,180600,245969289280,7500,7500,7500,7500,0
|
|
20230718,180500,245969289280,7500,7500,7500,7500,0
|
|
20230718,180400,245969289280,7500,7500,7500,7500,0
|
|
20230718,180300,245969289280,7500,7500,7500,7500,0
|
|
20230718,180200,245969289280,7500,7500,7500,7500,0
|
|
20230718,180100,245969289280,7500,7500,7500,7500,108260
|
|
20230718,180000,245969289280,7500,7500,7500,7500,0
|
|
20230718,175900,245969289280,7500,7500,7500,7500,0
|
|
20230718,175800,245969289280,7500,7500,7500,7500,0
|
|
20230718,175700,245969289280,7500,7500,7500,7500,0
|
|
20230718,175600,245969289280,7500,7500,7500,7500,0
|
|
20230718,175500,245969289280,7500,7500,7500,7500,0
|
|
20230718,175400,245969289280,7500,7500,7500,7500,0
|
|
20230718,175300,245969289280,7500,7500,7500,7500,0
|
|
20230718,175200,245969289280,7500,7500,7500,7500,0
|
|
20230718,175100,245969289280,7500,7500,7500,7500,0
|
|
20230718,175000,245969289280,7500,7500,7500,7500,0
|
|
20230718,174900,245969289280,7500,7500,7500,7500,0
|
|
20230718,174800,245969289280,7500,7500,7500,7500,0
|
|
20230718,174700,245969289280,7500,7500,7500,7500,0
|
|
20230718,174600,245969289280,7500,7500,7500,7500,0
|
|
20230718,174500,245969289280,7500,7500,7500,7500,0
|
|
20230718,174400,245969289280,7500,7500,7500,7500,0
|
|
20230718,174300,245969289280,7500,7500,7500,7500,0
|
|
20230718,174200,245969289280,7500,7500,7500,7500,0
|
|
20230718,174100,245969289280,7500,7500,7500,7500,0
|
|
20230718,174000,245969289280,7500,7500,7500,7500,0
|
|
20230718,173900,245969289280,7500,7500,7500,7500,0
|
|
20230718,173800,245969289280,7500,7500,7500,7500,0
|
|
20230718,173700,245969289280,7500,7500,7500,7500,0
|
|
20230718,173600,245969289280,7500,7500,7500,7500,0
|
|
20230718,173500,245969289280,7500,7500,7500,7500,0
|
|
20230718,173400,245969289280,7500,7500,7500,7500,0
|
|
20230718,173300,245969289280,7500,7500,7500,7500,0
|
|
20230718,173200,245969289280,7500,7500,7500,7500,0
|
|
20230718,173100,245969289280,7500,7500,7500,7500,108260
|
|
20230718,173000,245969289280,7500,7500,7500,7500,0
|
|
20230718,172900,245969289280,7500,7500,7500,7500,0
|
|
20230718,172800,245969289280,7500,7500,7500,7500,0
|
|
20230718,172700,245969289280,7500,7500,7500,7500,0
|
|
20230718,172600,245969289280,7500,7500,7500,7500,0
|
|
20230718,172500,245969289280,7500,7500,7500,7500,0
|
|
20230718,172400,245969289280,7500,7500,7500,7500,0
|
|
20230718,172300,245969289280,7500,7500,7500,7500,0
|
|
20230718,172200,245969289280,7500,7500,7500,7500,0
|
|
20230718,172100,245969289280,7500,7500,7500,7500,0
|
|
20230718,172000,245969289280,7500,7500,7500,7500,0
|
|
20230718,171900,245969289280,7500,7500,7500,7500,0
|
|
20230718,171800,245969289280,7500,7500,7500,7500,0
|
|
20230718,171700,245969289280,7500,7500,7500,7500,0
|
|
20230718,171600,245969289280,7500,7500,7500,7500,0
|
|
20230718,171500,245969289280,7500,7500,7500,7500,0
|
|
20230718,171400,245969289280,7500,7500,7500,7500,0
|
|
20230718,171300,245969289280,7500,7500,7500,7500,0
|
|
20230718,171200,245969289280,7500,7500,7500,7500,0
|
|
20230718,171100,245969289280,7500,7500,7500,7500,0
|
|
20230718,171000,245969289280,7500,7500,7500,7500,0
|
|
20230718,170900,245969289280,7500,7500,7500,7500,0
|
|
20230718,170800,245969289280,7500,7500,7500,7500,0
|
|
20230718,170700,245969289280,7500,7500,7500,7500,0
|
|
20230718,170600,245969289280,7500,7500,7500,7500,0
|
|
20230718,170500,245969289280,7500,7500,7500,7500,0
|
|
20230718,170400,245969289280,7500,7500,7500,7500,0
|
|
20230718,170300,245969289280,7500,7500,7500,7500,0
|
|
20230718,170200,245969289280,7500,7500,7500,7500,0
|
|
20230718,170100,245969289280,7500,7500,7500,7500,108260
|
|
20230718,170000,245969289280,7500,7500,7500,7500,0
|
|
20230718,165900,245969289280,7500,7500,7500,7500,0
|
|
20230718,165800,245969289280,7500,7500,7500,7500,0
|
|
20230718,165700,245969289280,7500,7500,7500,7500,0
|
|
20230718,165600,245969289280,7500,7500,7500,7500,0
|
|
20230718,165500,245969289280,7500,7500,7500,7500,0
|
|
20230718,165400,245969289280,7500,7500,7500,7500,0
|
|
20230718,165300,245969289280,7500,7500,7500,7500,0
|
|
20230718,165200,245969289280,7500,7500,7500,7500,0
|
|
20230718,165100,245969289280,7500,7500,7500,7500,0
|
|
20230718,165000,245969289280,7500,7500,7500,7500,0
|
|
20230718,164900,245969289280,7500,7500,7500,7500,0
|
|
20230718,164800,245969289280,7500,7500,7500,7500,0
|
|
20230718,164700,245969289280,7500,7500,7500,7500,0
|
|
20230718,164600,245969289280,7500,7500,7500,7500,0
|
|
20230718,164500,245969289280,7500,7500,7500,7500,0
|
|
20230718,164400,245969289280,7500,7500,7500,7500,0
|
|
20230718,164300,245969289280,7500,7500,7500,7500,0
|
|
20230718,164200,245969289280,7500,7500,7500,7500,0
|
|
20230718,164100,245969289280,7500,7500,7500,7500,0
|
|
20230718,164000,245969289280,7500,7500,7500,7500,0
|
|
20230718,163900,245969289280,7500,7500,7500,7500,0
|
|
20230718,163800,245969289280,7500,7500,7500,7500,0
|
|
20230718,163700,245969289280,7500,7500,7500,7500,0
|
|
20230718,163600,245969289280,7500,7500,7500,7500,0
|
|
20230718,163500,245969289280,7500,7500,7500,7500,0
|
|
20230718,163400,245969289280,7500,7500,7500,7500,0
|
|
20230718,163300,245969289280,7500,7500,7500,7500,0
|
|
20230718,163200,245969289280,7500,7500,7500,7500,0
|
|
20230718,163100,245969289280,7500,7500,7500,7500,108260
|
|
20230718,163000,245969289280,7500,7500,7500,7500,0
|
|
20230718,162900,245969289280,7500,7500,7500,7500,0
|
|
20230718,162800,245969289280,7500,7500,7500,7500,0
|
|
20230718,162700,245969289280,7500,7500,7500,7500,0
|
|
20230718,162600,245969289280,7500,7500,7500,7500,0
|
|
20230718,162500,245969289280,7500,7500,7500,7500,0
|
|
20230718,162400,245969289280,7500,7500,7500,7500,0
|
|
20230718,162300,245969289280,7500,7500,7500,7500,0
|
|
20230718,162200,245969289280,7500,7500,7500,7500,0
|
|
20230718,162100,245969289280,7500,7500,7500,7500,0
|
|
20230718,162000,245969289280,7500,7500,7500,7500,0
|
|
20230718,161900,245969289280,7500,7500,7500,7500,0
|
|
20230718,161800,245969289280,7500,7500,7500,7500,0
|
|
20230718,161700,245969289280,7500,7500,7500,7500,0
|
|
20230718,161600,245969289280,7500,7500,7500,7500,0
|
|
20230718,161500,245969289280,7500,7500,7500,7500,0
|
|
20230718,161400,245969289280,7500,7500,7500,7500,0
|
|
20230718,161300,245969289280,7500,7500,7500,7500,0
|
|
20230718,161200,245969289280,7500,7500,7500,7500,0
|
|
20230718,161100,245969289280,7500,7500,7500,7500,0
|
|
20230718,161000,245969289280,7500,7500,7500,7500,0
|
|
20230718,160900,245969289280,7500,7500,7500,7500,0
|
|
20230718,160800,245969289280,7500,7500,7500,7500,0
|
|
20230718,160700,245969289280,7500,7500,7500,7500,0
|
|
20230718,160600,245969289280,7500,7500,7500,7500,0
|
|
20230718,160500,245969289280,7500,7500,7500,7500,0
|
|
20230718,160400,245969289280,7500,7500,7500,7500,0
|
|
20230718,160300,245969289280,7500,7500,7500,7500,0
|
|
20230718,160200,245969289280,7500,7500,7500,7500,0
|
|
20230718,160100,245969289280,7500,7500,7500,7500,108260
|
|
20230718,160000,245969289280,7500,7500,7500,7500,0
|
|
20230718,155900,245969289280,7500,7500,7500,7500,0
|
|
20230718,155800,245969289280,7500,7500,7500,7500,0
|
|
20230718,155700,245969289280,7500,7500,7500,7500,0
|
|
20230718,155600,245969289280,7500,7500,7500,7500,0
|
|
20230718,155500,245969289280,7500,7500,7500,7500,0
|
|
20230718,155400,245969289280,7500,7500,7500,7500,0
|
|
20230718,155300,245969289280,7500,7500,7500,7500,0
|
|
20230718,155200,245969289280,7500,7500,7500,7500,0
|
|
20230718,155100,245969289280,7500,7500,7500,7500,0
|
|
20230718,155000,245969289280,7500,7500,7500,7500,0
|
|
20230718,154900,245969289280,7500,7500,7500,7500,0
|
|
20230718,154800,245969289280,7500,7500,7500,7500,0
|
|
20230718,154700,245969289280,7500,7500,7500,7500,0
|
|
20230718,154600,245969289280,7500,7500,7500,7500,0
|
|
20230718,154500,245969289280,7500,7500,7500,7500,0
|
|
20230718,154400,245969289280,7500,7500,7500,7500,0
|
|
20230718,154300,245969289280,7500,7500,7500,7500,0
|
|
20230718,154200,245969289280,7500,7500,7500,7500,0
|
|
20230718,154100,245969289280,7500,7500,7500,7500,0
|
|
20230718,154000,245969289280,7500,7500,7500,7500,0
|
|
20230718,153900,245969289280,7500,7500,7500,7500,0
|
|
20230718,153800,245969289280,7500,7500,7500,7500,0
|
|
20230718,153700,245969289280,7500,7500,7500,7500,0
|
|
20230718,153600,245969289280,7500,7500,7500,7500,0
|
|
20230718,153500,245969289280,7500,7500,7500,7500,0
|
|
20230718,153400,245969289280,7500,7500,7500,7500,0
|
|
20230718,153300,245969289280,7500,7500,7500,7500,0
|
|
20230718,153200,245969289280,7500,7500,7500,7500,0
|
|
20230718,153100,245969289280,7500,7500,7500,7500,108260
|
|
20230718,153000,245969289280,7500,7500,7500,7500,108260
|
|
20230718,152900,245157339280,7430,7430,7430,7430,0
|
|
20230718,152800,245157339280,7430,7430,7430,7430,0
|
|
20230718,152700,245157339280,7430,7430,7430,7430,0
|
|
20230718,152600,245157339280,7430,7430,7430,7430,0
|
|
20230718,152500,245157339280,7430,7430,7430,7430,0
|
|
20230718,152400,245157339280,7430,7430,7430,7430,0
|
|
20230718,152300,245157339280,7430,7430,7430,7430,0
|
|
20230718,152200,245157339280,7430,7430,7430,7430,0
|
|
20230718,152100,245157339280,7430,7430,7430,7430,0
|
|
20230718,152000,245157339280,7430,7430,7430,7430,0
|
|
20230718,151900,245157339280,7430,7470,7490,7430,34675
|
|
20230718,151800,244898475630,7470,7540,7540,7470,18865
|
|
20230718,151700,244756850540,7530,7520,7550,7520,28847
|
|
20230718,151600,244539513580,7530,7480,7530,7470,22860
|
|
20230718,151500,244368178330,7480,7480,7500,7460,16307
|
|
20230718,151400,244246167820,7480,7440,7480,7430,24354
|
|
20230718,151300,244064860600,7450,7420,7450,7380,39348
|
|
20230718,151200,243773025630,7420,7440,7460,7410,48061
|
|
20230718,151100,243415985830,7440,7470,7490,7440,33214
|
|
20230718,151000,243168305930,7470,7540,7540,7470,23058
|
|
20230718,150900,242995440840,7530,7560,7560,7520,9305
|
|
20230718,150800,242925282620,7560,7530,7560,7520,19307
|
|
20230718,150700,242779620720,7530,7530,7540,7510,11630
|
|
20230718,150600,242692074970,7530,7550,7550,7510,8541
|
|
20230718,150500,242627779680,7550,7510,7550,7500,10813
|
|
20230718,150400,242546323830,7510,7500,7510,7500,6746
|
|
20230718,150300,242495715540,7510,7490,7510,7480,15277
|
|
20230718,150200,242381198450,7490,7530,7540,7480,14841
|
|
20230718,150100,242269818080,7530,7570,7570,7500,26484
|
|
20230718,150000,242070581170,7570,7580,7590,7560,8044
|
|
20230718,145900,242009626190,7580,7570,7580,7550,15747
|
|
20230718,145800,241890460900,7570,7520,7570,7500,29168
|
|
20230718,145700,241671195440,7530,7540,7560,7520,27976
|
|
20230718,145600,241460487350,7540,7550,7560,7530,17674
|
|
20230718,145500,241327232710,7540,7570,7570,7540,25332
|
|
20230718,145400,241135895150,7570,7620,7620,7560,15221
|
|
20230718,145300,241020323840,7620,7620,7650,7600,26766
|
|
20230718,145200,240816169540,7630,7650,7650,7620,19160
|
|
20230718,145100,240669861960,7650,7630,7650,7620,31537
|
|
20230718,145000,240428933470,7630,7630,7650,7610,41422
|
|
20230718,144900,240112709100,7630,7610,7630,7600,23234
|
|
20230718,144800,239935824220,7610,7570,7610,7570,14373
|
|
20230718,144700,239826778780,7580,7580,7600,7570,7184
|
|
20230718,144600,239772286790,7580,7610,7620,7580,17621
|
|
20230718,144500,239638351720,7610,7620,7630,7600,50831
|
|
20230718,144400,239251190020,7610,7560,7610,7560,44492
|
|
20230718,144300,238913434600,7570,7550,7570,7540,9663
|
|
20230718,144200,238840414200,7560,7550,7560,7550,5134
|
|
20230718,144100,238801643720,7540,7560,7570,7540,11253
|
|
20230718,144000,238716603750,7560,7550,7570,7550,5017
|
|
20230718,143900,238678649230,7550,7560,7570,7550,12773
|
|
20230718,143800,238582088980,7560,7560,7570,7550,13536
|
|
20230718,143700,238479751720,7550,7550,7560,7550,12251
|
|
20230718,143600,238387150910,7550,7550,7560,7540,19987
|
|
20230718,143500,238236203040,7540,7550,7550,7540,12979
|
|
20230718,143400,238138311350,7540,7530,7550,7520,17696
|
|
20230718,143300,238004922660,7530,7530,7540,7530,5495
|
|
20230718,143200,237963539220,7530,7530,7530,7520,3037
|
|
20230718,143100,237940671120,7530,7520,7540,7520,6693
|
|
20230718,143000,237890320740,7510,7510,7520,7510,2241
|
|
20230718,142900,237873480290,7510,7520,7530,7510,4189
|
|
20230718,142800,237841990020,7530,7520,7530,7510,2618
|
|
20230718,142700,237822305420,7530,7520,7540,7520,2338
|
|
20230718,142600,237804715190,7520,7510,7530,7500,1931
|
|
20230718,142500,237790195800,7510,7530,7540,7510,8147
|
|
20230718,142400,237728969880,7530,7530,7550,7510,7504
|
|
20230718,142300,237672425290,7520,7530,7540,7510,11259
|
|
20230718,142200,237587745720,7530,7530,7550,7530,9817
|
|
20230718,142100,237513780350,7530,7570,7580,7530,29642
|
|
20230718,142000,237289480710,7570,7540,7570,7540,30992
|
|
20230718,141900,237055286090,7550,7530,7550,7530,13737
|
|
20230718,141800,236951746430,7530,7510,7540,7500,10465
|
|
20230718,141700,236872988970,7510,7500,7520,7500,4302
|
|
20230718,141600,236840682620,7520,7480,7520,7470,10451
|
|
20230718,141500,236762303720,7470,7470,7500,7470,3822
|
|
20230718,141400,236733723220,7480,7520,7520,7480,21406
|
|
20230718,141300,236573116620,7520,7520,7540,7520,7474
|
|
20230718,141200,236516846620,7530,7530,7540,7520,9025
|
|
20230718,141100,236448901040,7540,7530,7540,7520,19007
|
|
20230718,141000,236305739970,7530,7520,7540,7520,17817
|
|
20230718,140900,236171581710,7530,7500,7530,7500,19128
|
|
20230718,140800,236027818890,7500,7510,7520,7500,4657
|
|
20230718,140700,235992850920,7520,7510,7520,7500,9522
|
|
20230718,140600,235921339410,7500,7440,7500,7430,17861
|
|
20230718,140500,235787949680,7440,7470,7470,7440,13944
|
|
20230718,140400,235684021930,7470,7480,7490,7470,7100
|
|
20230718,140300,235630921690,7480,7480,7490,7480,3476
|
|
20230718,140200,235604906780,7490,7490,7500,7480,7974
|
|
20230718,140100,235545211580,7490,7490,7500,7490,10481
|
|
20230718,140000,235466685680,7500,7490,7510,7490,9217
|
|
20230718,135900,235397524540,7500,7480,7510,7480,13462
|
|
20230718,135800,235296608370,7480,7470,7490,7470,9011
|
|
20230718,135700,235229214880,7470,7480,7500,7470,27365
|
|
20230718,135600,235024374930,7490,7460,7490,7460,14916
|
|
20230718,135500,234912852210,7470,7430,7470,7430,11707
|
|
20230718,135400,234825619120,7430,7420,7440,7420,7960
|
|
20230718,135300,234766478530,7420,7420,7430,7410,4139
|
|
20230718,135200,234735771070,7420,7390,7430,7390,16146
|
|
20230718,135100,234616153560,7390,7400,7410,7390,9708
|
|
20230718,135000,234544312650,7400,7410,7420,7400,11463
|
|
20230718,134900,234459427910,7410,7380,7430,7380,19927
|
|
20230718,134800,234312039800,7380,7430,7430,7380,51736
|
|
20230718,134700,233929225620,7430,7440,7440,7420,18636
|
|
20230718,134600,233790891100,7430,7440,7450,7430,5107
|
|
20230718,134500,233752890330,7440,7430,7460,7430,8651
|
|
20230718,134400,233688505670,7430,7440,7440,7430,6682
|
|
20230718,134300,233638852540,7430,7440,7440,7430,4546
|
|
20230718,134200,233605062090,7440,7450,7460,7440,7306
|
|
20230718,134100,233550632140,7450,7450,7470,7450,5472
|
|
20230718,134000,233509854400,7450,7430,7470,7420,9968
|
|
20230718,133900,233435753430,7430,7460,7470,7430,10203
|
|
20230718,133800,233359786570,7470,7470,7480,7460,6243
|
|
20230718,133700,233313148840,7470,7470,7480,7470,1679
|
|
20230718,133600,233300596680,7470,7450,7500,7450,16370
|
|
20230718,133500,233178287780,7450,7440,7460,7440,7497
|
|
20230718,133400,233122459610,7440,7430,7440,7420,13870
|
|
20230718,133300,233019437180,7430,7440,7450,7420,15659
|
|
20230718,133200,232902960240,7440,7480,7490,7440,11832
|
|
20230718,133100,232814668650,7480,7480,7500,7480,4246
|
|
20230718,133000,232782900310,7500,7510,7510,7480,9046
|
|
20230718,132900,232715132480,7510,7490,7510,7480,12989
|
|
20230718,132800,232617665680,7490,7490,7500,7470,11170
|
|
20230718,132700,232534014600,7500,7470,7510,7470,25366
|
|
20230718,132600,232344115050,7470,7440,7490,7430,19759
|
|
20230718,132500,232196656140,7440,7440,7450,7430,5538
|
|
20230718,132400,232155471490,7440,7430,7450,7410,13825
|
|
20230718,132300,232052754710,7430,7410,7450,7410,30891
|
|
20230718,132200,231823317940,7410,7480,7480,7400,57019
|
|
20230718,132100,231399966260,7470,7470,7490,7460,13911
|
|
20230718,132000,231296045660,7470,7420,7490,7420,30472
|
|
20230718,131900,231068924540,7420,7480,7480,7420,73967
|
|
20230718,131800,230518254500,7490,7500,7510,7480,9582
|
|
20230718,131700,230446468500,7500,7520,7530,7500,15522
|
|
20230718,131600,230329765340,7520,7530,7540,7520,6739
|
|
20230718,131500,230279048050,7540,7520,7550,7510,10550
|
|
20230718,131400,230199586800,7520,7520,7530,7490,16320
|
|
20230718,131300,230076980850,7520,7520,7530,7510,14199
|
|
20230718,131200,229970181910,7520,7490,7520,7480,30339
|
|
20230718,131100,229742622950,7490,7490,7500,7470,21194
|
|
20230718,131000,229583954360,7490,7480,7500,7450,82831
|
|
20230718,130900,228965272710,7480,7520,7520,7480,85616
|
|
20230718,130800,228323683290,7510,7550,7550,7500,28831
|
|
20230718,130700,228107016860,7550,7560,7560,7530,12660
|
|
20230718,130600,228011539460,7560,7530,7560,7520,8363
|
|
20230718,130500,227948451450,7530,7540,7540,7520,5383
|
|
20230718,130400,227907935720,7530,7520,7550,7520,21724
|
|
20230718,130300,227744276800,7530,7520,7530,7510,20442
|
|
20230718,130200,227590595460,7510,7550,7560,7510,43747
|
|
20230718,130100,227261532040,7550,7560,7580,7550,10023
|
|
20230718,130000,227185774180,7560,7580,7580,7540,14988
|
|
20230718,125900,227072571560,7560,7590,7590,7560,9034
|
|
20230718,125800,227004112400,7590,7540,7590,7530,30136
|
|
20230718,125700,226776685550,7540,7600,7610,7540,31947
|
|
20230718,125600,226535011960,7610,7570,7610,7570,13912
|
|
20230718,125500,226429486240,7570,7610,7620,7560,58402
|
|
20230718,125400,225986964890,7620,7640,7640,7610,11881
|
|
20230718,125300,225896320180,7640,7640,7650,7630,8633
|
|
20230718,125200,225830358090,7650,7640,7650,7640,4084
|
|
20230718,125100,225799145250,7640,7650,7650,7640,6752
|
|
20230718,125000,225747535450,7640,7640,7650,7630,5427
|
|
20230718,124900,225706072920,7640,7670,7670,7640,9759
|
|
20230718,124800,225631441280,7670,7670,7680,7660,12542
|
|
20230718,124700,225535239670,7670,7660,7690,7650,38531
|
|
20230718,124600,225239544510,7650,7650,7660,7640,5656
|
|
20230718,124500,225196258610,7640,7640,7650,7630,3200
|
|
20230718,124400,225171808760,7640,7630,7650,7620,4362
|
|
20230718,124300,225138504490,7630,7630,7640,7620,12804
|
|
20230718,124200,225040859930,7630,7660,7670,7630,16745
|
|
20230718,124100,224912809010,7650,7680,7680,7640,31215
|
|
20230718,124000,224673773660,7670,7660,7680,7650,26523
|
|
20230718,123900,224470287620,7660,7640,7660,7640,7719
|
|
20230718,123800,224411217540,7630,7620,7650,7620,3676
|
|
20230718,123700,224383149970,7620,7630,7640,7610,6219
|
|
20230718,123600,224335719640,7630,7640,7640,7610,15630
|
|
20230718,123500,224216592300,7640,7640,7650,7630,7917
|
|
20230718,123400,224156110480,7640,7660,7670,7630,25042
|
|
20230718,123300,223964601970,7660,7650,7660,7640,18540
|
|
20230718,123200,223822673980,7650,7660,7670,7640,26929
|
|
20230718,123100,223616534340,7650,7640,7660,7640,30416
|
|
20230718,123000,223383857630,7640,7640,7650,7620,18449
|
|
20230718,122900,223243005790,7640,7610,7640,7610,10053
|
|
20230718,122800,223166372320,7600,7580,7610,7580,8311
|
|
20230718,122700,223103267250,7590,7600,7600,7580,10621
|
|
20230718,122600,223022717920,7590,7620,7620,7590,7494
|
|
20230718,122500,222965731760,7620,7610,7620,7600,9602
|
|
20230718,122400,222892703610,7600,7620,7620,7600,6508
|
|
20230718,122300,222843216690,7610,7600,7620,7580,10229
|
|
20230718,122200,222765535360,7600,7610,7620,7580,23780
|
|
20230718,122100,222584915260,7620,7640,7640,7610,29052
|
|
20230718,122000,222363247240,7640,7620,7650,7620,38693
|
|
20230718,121900,222067758010,7630,7610,7630,7610,43371
|
|
20230718,121800,221737262600,7610,7580,7610,7570,20376
|
|
20230718,121700,221582568080,7590,7580,7590,7570,14906
|
|
20230718,121600,221469547730,7580,7560,7590,7560,27915
|
|
20230718,121500,221258048840,7560,7550,7580,7540,34460
|
|
20230718,121400,220997428070,7550,7540,7550,7530,8496
|
|
20230718,121300,220933406990,7540,7510,7550,7500,78597
|
|
20230718,121200,220343108840,7510,7540,7550,7510,36667
|
|
20230718,121100,220067326730,7540,7530,7550,7520,17706
|
|
20230718,121000,219933862380,7530,7550,7550,7520,26943
|
|
20230718,120900,219730830850,7550,7550,7560,7520,52722
|
|
20230718,120800,219333430800,7550,7550,7570,7550,16000
|
|
20230718,120700,219212508440,7550,7580,7580,7550,24767
|
|
20230718,120600,219025152580,7570,7570,7580,7560,32760
|
|
20230718,120500,218777098130,7580,7620,7620,7570,19690
|
|
20230718,120400,218627643520,7620,7630,7640,7610,10305
|
|
20230718,120300,218549038740,7620,7620,7640,7610,14938
|
|
20230718,120200,218435138330,7620,7590,7640,7590,33585
|
|
20230718,120100,218179340660,7600,7550,7600,7550,26539
|
|
20230718,120000,217978403280,7550,7560,7580,7550,52856
|
|
20230718,115900,217578718770,7580,7620,7630,7540,120088
|
|
20230718,115800,216669417410,7610,7630,7640,7610,40452
|
|
20230718,115700,216361402320,7620,7670,7680,7620,36922
|
|
20230718,115600,216079210290,7670,7670,7680,7670,11688
|
|
20230718,115500,215989558760,7670,7680,7680,7670,9734
|
|
20230718,115400,215914870070,7690,7680,7690,7680,17790
|
|
20230718,115300,215778133490,7680,7680,7690,7670,39733
|
|
20230718,115200,215472696310,7680,7660,7680,7640,21028
|
|
20230718,115100,215311672780,7660,7620,7660,7610,35244
|
|
20230718,115000,215042898860,7630,7660,7670,7620,31876
|
|
20230718,114900,214799476670,7670,7680,7690,7650,25297
|
|
20230718,114800,214605500100,7690,7670,7690,7660,16564
|
|
20230718,114700,214478324510,7670,7650,7670,7640,15691
|
|
20230718,114600,214358178240,7650,7680,7690,7630,27613
|
|
20230718,114500,214147005940,7680,7690,7690,7660,49315
|
|
20230718,114400,213768527790,7690,7670,7690,7660,24790
|
|
20230718,114300,213578358010,7660,7640,7660,7630,14872
|
|
20230718,114200,213464642820,7640,7640,7640,7610,41566
|
|
20230718,114100,213147897440,7640,7650,7660,7630,29648
|
|
20230718,114000,212921314310,7660,7650,7660,7640,51512
|
|
20230718,113900,212527151300,7650,7610,7660,7600,51284
|
|
20230718,113800,212136129830,7610,7600,7640,7590,56581
|
|
20230718,113700,211705018970,7600,7700,7720,7580,180749
|
|
20230718,113600,210325085010,7700,7670,7700,7670,27208
|
|
20230718,113500,210116009120,7670,7690,7690,7640,78750
|
|
20230718,113400,209512775960,7690,7690,7710,7680,73455
|
|
20230718,113300,208947472120,7690,7690,7690,7650,75465
|
|
20230718,113200,208368628850,7680,7780,7780,7650,280223
|
|
20230718,113100,206210895390,7770,7800,7820,7770,33622
|
|
20230718,113000,205948953320,7800,7780,7830,7770,65801
|
|
20230718,112900,205435338140,7770,7800,7800,7750,67114
|
|
20230718,112800,204913833400,7790,7820,7820,7760,117004
|
|
20230718,112700,204003255870,7820,7830,7890,7810,76146
|
|
20230718,112600,203406249120,7830,7900,7910,7750,228380
|
|
20230718,112500,201620547160,7900,7940,7950,7900,27804
|
|
20230718,112400,201400201610,7950,7940,7950,7920,14758
|
|
20230718,112300,201283016300,7940,7920,7950,7920,24040
|
|
20230718,112200,201092298880,7940,7910,7940,7880,77185
|
|
20230718,112100,200482225940,7910,7940,7960,7910,40547
|
|
20230718,112000,200160760920,7950,7960,7970,7940,27288
|
|
20230718,111900,199943575580,7950,7970,7980,7950,25550
|
|
20230718,111800,199740156690,7960,7940,7980,7920,54161
|
|
20230718,111700,199309853140,7930,7950,7950,7930,20192
|
|
20230718,111600,199149570670,7950,7940,7950,7910,29620
|
|
20230718,111500,198914624570,7940,7950,7950,7890,97083
|
|
20230718,111400,198146292980,7930,7970,7970,7930,65426
|
|
20230718,111300,197626789100,7970,7950,7970,7940,39103
|
|
20230718,111200,197315786140,7950,8000,8020,7950,65354
|
|
20230718,111100,196794497190,8000,8020,8030,7960,58207
|
|
20230718,111000,196329534570,8020,8040,8040,7980,78658
|
|
20230718,110900,195698964500,8040,8030,8060,8000,134056
|
|
20230718,110800,194621390890,8030,8020,8030,7970,101941
|
|
20230718,110700,193804926410,8020,7990,8020,7960,124792
|
|
20230718,110600,192807786670,8000,7970,8000,7940,109252
|
|
20230718,110500,191935538130,7950,7920,7970,7920,71531
|
|
20230718,110400,191366339590,7930,7920,7930,7890,58987
|
|
20230718,110300,190900082730,7920,7920,7940,7910,20896
|
|
20230718,110200,190734446330,7910,7960,7960,7900,30021
|
|
20230718,110100,190496218140,7950,7960,7960,7940,25328
|
|
20230718,110000,190294806580,7950,7910,7970,7900,84009
|
|
20230718,105900,189627323730,7910,7880,7920,7870,35814
|
|
20230718,105800,189344174270,7890,7940,7940,7870,67517
|
|
20230718,105700,188810906000,7940,7950,7950,7920,35882
|
|
20230718,105600,188526208730,7930,7930,7960,7930,32436
|
|
20230718,105500,188268642450,7940,7950,7960,7920,59751
|
|
20230718,105400,187794177970,7940,7960,7970,7930,52532
|
|
20230718,105300,187376431500,7950,7950,7980,7930,70422
|
|
20230718,105200,186816215790,7960,7910,7960,7910,50856
|
|
20230718,105100,186412660180,7920,7910,7920,7900,51803
|
|
20230718,105000,186002877230,7910,7860,7920,7860,78342
|
|
20230718,104900,185384223570,7870,7840,7890,7830,61021
|
|
20230718,104800,184904258060,7850,7870,7890,7810,110487
|
|
20230718,104700,184037173640,7870,7920,7920,7840,197539
|
|
20230718,104600,182482216710,7920,7930,7950,7900,105590
|
|
20230718,104500,181645768250,7940,7970,7980,7910,156040
|
|
20230718,104400,180407547730,7980,7950,7990,7950,30771
|
|
20230718,104300,180162154590,7950,7960,7990,7940,56350
|
|
20230718,104200,179713690580,7960,8010,8010,7940,55479
|
|
20230718,104100,179271170170,8010,8050,8060,7930,112638
|
|
20230718,104000,178371099390,8060,8010,8070,8000,95033
|
|
20230718,103900,177606697880,8010,7990,8030,7980,37278
|
|
20230718,103800,177308108860,7990,8040,8040,7980,60091
|
|
20230718,103700,176826934990,8030,7990,8050,7980,75111
|
|
20230718,103600,176224630850,8000,7970,8000,7970,46547
|
|
20230718,103500,175852692710,7970,7960,8000,7960,53622
|
|
20230718,103400,175424558220,7960,7960,7970,7920,91291
|
|
20230718,103300,174699197330,7960,8010,8030,7950,111219
|
|
20230718,103200,173810724290,8000,8020,8030,7990,65653
|
|
20230718,103100,173284547130,8020,8030,8040,7970,117106
|
|
20230718,103000,172347191390,8030,8000,8060,7990,164932
|
|
20230718,102900,171022966740,7990,7970,8000,7940,57284
|
|
20230718,102800,170566557430,7970,7970,7980,7900,114249
|
|
20230718,102700,169659566990,7970,7940,8030,7940,164465
|
|
20230718,102600,168345278520,7950,7900,7970,7900,92884
|
|
20230718,102500,167607780680,7920,7960,8050,7900,247333
|
|
20230718,102400,165633276360,7950,8010,8070,7910,377748
|
|
20230718,102300,162617639960,8010,8120,8120,8010,227647
|
|
20230718,102200,160777955310,8120,8160,8160,8080,392894
|
|
20230718,102100,157585319640,8160,8090,8170,8030,539797
|
|
20230718,102000,153209666110,8090,8000,8100,7940,437722
|
|
20230718,101900,149692111160,8010,7880,8040,7880,463602
|
|
20230718,101800,145994732200,7880,7850,7920,7840,183521
|
|
20230718,101700,144546489900,7840,7830,7860,7830,58883
|
|
20230718,101600,144084426220,7840,7820,7860,7820,64030
|
|
20230718,101500,143582257300,7820,7820,7850,7800,77904
|
|
20230718,101400,142972033450,7830,7780,7830,7770,49626
|
|
20230718,101300,142584825520,7770,7810,7830,7770,43891
|
|
20230718,101200,142242277410,7820,7800,7820,7760,51873
|
|
20230718,101100,141838162870,7800,7830,7850,7790,82288
|
|
20230718,101000,141194291500,7830,7800,7840,7800,103019
|
|
20230718,100900,140388404350,7800,7770,7810,7760,66609
|
|
20230718,100800,139868978310,7780,7770,7790,7750,66339
|
|
20230718,100700,139353508120,7770,7740,7790,7730,74725
|
|
20230718,100600,138773904780,7740,7680,7760,7630,134221
|
|
20230718,100500,137742596550,7670,7710,7710,7670,45874
|
|
20230718,100400,137389808550,7700,7690,7740,7690,52611
|
|
20230718,100300,136984548330,7690,7700,7750,7680,82519
|
|
20230718,100200,136348942950,7700,7810,7820,7670,238203
|
|
20230718,100100,134508230910,7810,7810,7850,7800,69094
|
|
20230718,100000,133967378420,7810,7760,7840,7750,97047
|
|
20230718,095900,133209830040,7770,7800,7820,7760,61478
|
|
20230718,095800,132731575130,7800,7850,7860,7770,104999
|
|
20230718,095700,131912792500,7860,7840,7860,7830,26762
|
|
20230718,095600,131702762290,7830,7840,7850,7810,31923
|
|
20230718,095500,131452682300,7840,7870,7880,7810,53317
|
|
20230718,095400,131034092040,7870,7810,7870,7780,65966
|
|
20230718,095300,130518038940,7810,7840,7850,7770,100275
|
|
20230718,095200,129734823930,7840,7840,7880,7820,46460
|
|
20230718,095100,129370209800,7840,7890,7910,7810,135932
|
|
20230718,095000,128302911350,7890,7880,7920,7860,158466
|
|
20230718,094900,127051742240,7870,7850,7910,7850,91921
|
|
20230718,094800,126326993980,7850,7810,7910,7810,203592
|
|
20230718,094700,124722257860,7820,7790,7830,7740,78994
|
|
20230718,094600,124107433320,7790,7850,7850,7730,99278
|
|
20230718,094500,123333786010,7850,7830,7870,7770,100410
|
|
20230718,094400,122548776960,7830,7850,7940,7750,272176
|
|
20230718,094300,120414005850,7870,7800,7900,7790,214969
|
|
20230718,094200,118724930290,7800,7860,7860,7780,188912
|
|
20230718,094100,117247995500,7850,7740,7870,7720,296288
|
|
20230718,094000,114932400280,7740,7690,7790,7660,132602
|
|
20230718,093900,113905321420,7680,7690,7710,7620,86450
|
|
20230718,093800,113243074730,7690,7690,7780,7670,155303
|
|
20230718,093700,112042821780,7690,7750,7760,7680,113682
|
|
20230718,093600,111165652840,7750,7680,7750,7650,200754
|
|
20230718,093500,109618562860,7700,7590,7700,7550,128833
|
|
20230718,093400,108637192070,7590,7500,7610,7480,202493
|
|
20230718,093300,107108826730,7500,7580,7640,7500,194776
|
|
20230718,093200,105636689680,7580,7670,7690,7580,129415
|
|
20230718,093100,104646005680,7670,7680,7690,7550,246465
|
|
20230718,093000,102773377450,7680,7700,7700,7610,149189
|
|
20230718,092900,101630944130,7690,7660,7750,7660,152356
|
|
20230718,092800,100456485220,7670,7750,7750,7550,269279
|
|
20230718,092700,98398133630,7750,7620,7750,7540,393866
|
|
20230718,092600,95389213710,7630,7690,7840,7600,505932
|
|
20230718,092500,91483153100,7690,8020,8060,7610,523235
|
|
20230718,092400,87375714150,8020,7980,8070,7960,184031
|
|
20230718,092300,85898620110,7970,8020,8030,7950,190694
|
|
20230718,092200,84374477560,8030,8050,8070,7990,331563
|
|
20230718,092100,81711740580,8050,7920,8070,7910,504937
|
|
20230718,092000,77670805260,7920,7830,7950,7820,253231
|
|
20230718,091900,75677026200,7830,7890,8010,7820,407376
|
|
20230718,091800,72446874620,7890,7950,7950,7860,326074
|
|
20230718,091700,69871771080,7940,7950,7990,7910,304751
|
|
20230718,091600,67449275640,7950,8000,8080,7950,323770
|
|
20230718,091500,64853281550,8000,8030,8140,7940,540089
|
|
20230718,091400,60502872180,8040,8050,8050,7960,389182
|
|
20230718,091300,57391853760,8040,7900,8100,7880,995782
|
|
20230718,091200,49407508480,7890,7690,7930,7680,918301
|
|
20230718,091100,42208820600,7690,7610,7710,7610,281844
|
|
20230718,091000,40051114700,7610,7750,7800,7580,710759
|
|
20230718,090900,34592348870,7730,7730,7750,7730,196232
|
|
20230718,090800,33075136220,7710,7710,7710,7710,0
|
|
20230718,090700,33075136220,7710,7480,7710,7460,651085
|
|
20230718,090600,28112409360,7490,7560,7630,7460,589941
|
|
20230718,090500,23655427140,7560,7400,7580,7290,616952
|
|
20230718,090400,19071213490,7360,7310,7420,7250,675830
|
|
20230718,090300,14102218260,7320,7210,7320,7160,550308
|
|
20230718,090200,10109225780,7210,7140,7230,7060,370829
|
|
20230718,090100,7459668030,7130,7010,7190,6990,463416
|
|
20230718,090000,4160474170,7010,7010,7120,7000,589895
|