634 lines
34 KiB
CSV
634 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,193100,28382397660,18860,18860,18860,18860,17203
|
|
20230818,193000,28382397660,18860,18860,18860,18860,0
|
|
20230818,192900,28382397660,18860,18860,18860,18860,0
|
|
20230818,192800,28382397660,18860,18860,18860,18860,0
|
|
20230818,192700,28382397660,18860,18860,18860,18860,0
|
|
20230818,192600,28382397660,18860,18860,18860,18860,0
|
|
20230818,192500,28382397660,18860,18860,18860,18860,0
|
|
20230818,192400,28382397660,18860,18860,18860,18860,0
|
|
20230818,192300,28382397660,18860,18860,18860,18860,0
|
|
20230818,192200,28382397660,18860,18860,18860,18860,0
|
|
20230818,192100,28382397660,18860,18860,18860,18860,0
|
|
20230818,192000,28382397660,18860,18860,18860,18860,0
|
|
20230818,191900,28382397660,18860,18860,18860,18860,0
|
|
20230818,191800,28382397660,18860,18860,18860,18860,0
|
|
20230818,191700,28382397660,18860,18860,18860,18860,0
|
|
20230818,191600,28382397660,18860,18860,18860,18860,0
|
|
20230818,191500,28382397660,18860,18860,18860,18860,0
|
|
20230818,191400,28382397660,18860,18860,18860,18860,0
|
|
20230818,191300,28382397660,18860,18860,18860,18860,0
|
|
20230818,191200,28382397660,18860,18860,18860,18860,0
|
|
20230818,191100,28382397660,18860,18860,18860,18860,0
|
|
20230818,191000,28382397660,18860,18860,18860,18860,0
|
|
20230818,190900,28382397660,18860,18860,18860,18860,0
|
|
20230818,190800,28382397660,18860,18860,18860,18860,0
|
|
20230818,190700,28382397660,18860,18860,18860,18860,0
|
|
20230818,190600,28382397660,18860,18860,18860,18860,0
|
|
20230818,190500,28382397660,18860,18860,18860,18860,0
|
|
20230818,190400,28382397660,18860,18860,18860,18860,0
|
|
20230818,190300,28382397660,18860,18860,18860,18860,0
|
|
20230818,190200,28382397660,18860,18860,18860,18860,0
|
|
20230818,190100,28382397660,18860,18860,18860,18860,17203
|
|
20230818,190000,28382397660,18860,18860,18860,18860,0
|
|
20230818,185900,28382397660,18860,18860,18860,18860,0
|
|
20230818,185800,28382397660,18860,18860,18860,18860,0
|
|
20230818,185700,28382397660,18860,18860,18860,18860,0
|
|
20230818,185600,28382397660,18860,18860,18860,18860,0
|
|
20230818,185500,28382397660,18860,18860,18860,18860,0
|
|
20230818,185400,28382397660,18860,18860,18860,18860,0
|
|
20230818,185300,28382397660,18860,18860,18860,18860,0
|
|
20230818,185200,28382397660,18860,18860,18860,18860,0
|
|
20230818,185100,28382397660,18860,18860,18860,18860,0
|
|
20230818,185000,28382397660,18860,18860,18860,18860,0
|
|
20230818,184900,28382397660,18860,18860,18860,18860,0
|
|
20230818,184800,28382397660,18860,18860,18860,18860,0
|
|
20230818,184700,28382397660,18860,18860,18860,18860,0
|
|
20230818,184600,28382397660,18860,18860,18860,18860,0
|
|
20230818,184500,28382397660,18860,18860,18860,18860,0
|
|
20230818,184400,28382397660,18860,18860,18860,18860,0
|
|
20230818,184300,28382397660,18860,18860,18860,18860,0
|
|
20230818,184200,28382397660,18860,18860,18860,18860,0
|
|
20230818,184100,28382397660,18860,18860,18860,18860,0
|
|
20230818,184000,28382397660,18860,18860,18860,18860,0
|
|
20230818,183900,28382397660,18860,18860,18860,18860,0
|
|
20230818,183800,28382397660,18860,18860,18860,18860,0
|
|
20230818,183700,28382397660,18860,18860,18860,18860,0
|
|
20230818,183600,28382397660,18860,18860,18860,18860,0
|
|
20230818,183500,28382397660,18860,18860,18860,18860,0
|
|
20230818,183400,28382397660,18860,18860,18860,18860,0
|
|
20230818,183300,28382397660,18860,18860,18860,18860,0
|
|
20230818,183200,28382397660,18860,18860,18860,18860,0
|
|
20230818,183100,28382397660,18860,18860,18860,18860,17203
|
|
20230818,183000,28382397660,18860,18860,18860,18860,0
|
|
20230818,182900,28382397660,18860,18860,18860,18860,0
|
|
20230818,182800,28382397660,18860,18860,18860,18860,0
|
|
20230818,182700,28382397660,18860,18860,18860,18860,0
|
|
20230818,182600,28382397660,18860,18860,18860,18860,0
|
|
20230818,182500,28382397660,18860,18860,18860,18860,0
|
|
20230818,182400,28382397660,18860,18860,18860,18860,0
|
|
20230818,182300,28382397660,18860,18860,18860,18860,0
|
|
20230818,182200,28382397660,18860,18860,18860,18860,0
|
|
20230818,182100,28382397660,18860,18860,18860,18860,0
|
|
20230818,182000,28382397660,18860,18860,18860,18860,0
|
|
20230818,181900,28382397660,18860,18860,18860,18860,0
|
|
20230818,181800,28382397660,18860,18860,18860,18860,0
|
|
20230818,181700,28382397660,18860,18860,18860,18860,0
|
|
20230818,181600,28382397660,18860,18860,18860,18860,0
|
|
20230818,181500,28382397660,18860,18860,18860,18860,0
|
|
20230818,181400,28382397660,18860,18860,18860,18860,0
|
|
20230818,181300,28382397660,18860,18860,18860,18860,0
|
|
20230818,181200,28382397660,18860,18860,18860,18860,0
|
|
20230818,181100,28382397660,18860,18860,18860,18860,0
|
|
20230818,181000,28382397660,18860,18860,18860,18860,0
|
|
20230818,180900,28382397660,18860,18860,18860,18860,0
|
|
20230818,180800,28382397660,18860,18860,18860,18860,0
|
|
20230818,180700,28382397660,18860,18860,18860,18860,0
|
|
20230818,180600,28382397660,18860,18860,18860,18860,0
|
|
20230818,180500,28382397660,18860,18860,18860,18860,0
|
|
20230818,180400,28382397660,18860,18860,18860,18860,0
|
|
20230818,180300,28382397660,18860,18860,18860,18860,0
|
|
20230818,180200,28382397660,18860,18860,18860,18860,0
|
|
20230818,180100,28382397660,18860,18860,18860,18860,17203
|
|
20230818,180000,28382397660,18860,18860,18860,18860,0
|
|
20230818,175900,28382397660,18860,18860,18860,18860,0
|
|
20230818,175800,28382397660,18860,18860,18860,18860,0
|
|
20230818,175700,28382397660,18860,18860,18860,18860,0
|
|
20230818,175600,28382397660,18860,18860,18860,18860,0
|
|
20230818,175500,28382397660,18860,18860,18860,18860,0
|
|
20230818,175400,28382397660,18860,18860,18860,18860,0
|
|
20230818,175300,28382397660,18860,18860,18860,18860,0
|
|
20230818,175200,28382397660,18860,18860,18860,18860,0
|
|
20230818,175100,28382397660,18860,18860,18860,18860,0
|
|
20230818,175000,28382397660,18860,18860,18860,18860,0
|
|
20230818,174900,28382397660,18860,18860,18860,18860,0
|
|
20230818,174800,28382397660,18860,18860,18860,18860,0
|
|
20230818,174700,28382397660,18860,18860,18860,18860,0
|
|
20230818,174600,28382397660,18860,18860,18860,18860,0
|
|
20230818,174500,28382397660,18860,18860,18860,18860,0
|
|
20230818,174400,28382397660,18860,18860,18860,18860,0
|
|
20230818,174300,28382397660,18860,18860,18860,18860,0
|
|
20230818,174200,28382397660,18860,18860,18860,18860,0
|
|
20230818,174100,28382397660,18860,18860,18860,18860,0
|
|
20230818,174000,28382397660,18860,18860,18860,18860,0
|
|
20230818,173900,28382397660,18860,18860,18860,18860,0
|
|
20230818,173800,28382397660,18860,18860,18860,18860,0
|
|
20230818,173700,28382397660,18860,18860,18860,18860,0
|
|
20230818,173600,28382397660,18860,18860,18860,18860,0
|
|
20230818,173500,28382397660,18860,18860,18860,18860,0
|
|
20230818,173400,28382397660,18860,18860,18860,18860,0
|
|
20230818,173300,28382397660,18860,18860,18860,18860,0
|
|
20230818,173200,28382397660,18860,18860,18860,18860,0
|
|
20230818,173100,28382397660,18860,18860,18860,18860,17203
|
|
20230818,173000,28382397660,18860,18860,18860,18860,0
|
|
20230818,172900,28382397660,18860,18860,18860,18860,0
|
|
20230818,172800,28382397660,18860,18860,18860,18860,0
|
|
20230818,172700,28382397660,18860,18860,18860,18860,0
|
|
20230818,172600,28382397660,18860,18860,18860,18860,0
|
|
20230818,172500,28382397660,18860,18860,18860,18860,0
|
|
20230818,172400,28382397660,18860,18860,18860,18860,0
|
|
20230818,172300,28382397660,18860,18860,18860,18860,0
|
|
20230818,172200,28382397660,18860,18860,18860,18860,0
|
|
20230818,172100,28382397660,18860,18860,18860,18860,0
|
|
20230818,172000,28382397660,18860,18860,18860,18860,0
|
|
20230818,171900,28382397660,18860,18860,18860,18860,0
|
|
20230818,171800,28382397660,18860,18860,18860,18860,0
|
|
20230818,171700,28382397660,18860,18860,18860,18860,0
|
|
20230818,171600,28382397660,18860,18860,18860,18860,0
|
|
20230818,171500,28382397660,18860,18860,18860,18860,0
|
|
20230818,171400,28382397660,18860,18860,18860,18860,0
|
|
20230818,171300,28382397660,18860,18860,18860,18860,0
|
|
20230818,171200,28382397660,18860,18860,18860,18860,0
|
|
20230818,171100,28382397660,18860,18860,18860,18860,0
|
|
20230818,171000,28382397660,18860,18860,18860,18860,0
|
|
20230818,170900,28382397660,18860,18860,18860,18860,0
|
|
20230818,170800,28382397660,18860,18860,18860,18860,0
|
|
20230818,170700,28382397660,18860,18860,18860,18860,0
|
|
20230818,170600,28382397660,18860,18860,18860,18860,0
|
|
20230818,170500,28382397660,18860,18860,18860,18860,0
|
|
20230818,170400,28382397660,18860,18860,18860,18860,0
|
|
20230818,170300,28382397660,18860,18860,18860,18860,0
|
|
20230818,170200,28382397660,18860,18860,18860,18860,0
|
|
20230818,170100,28382397660,18860,18860,18860,18860,17203
|
|
20230818,170000,28382397660,18860,18860,18860,18860,0
|
|
20230818,165900,28382397660,18860,18860,18860,18860,0
|
|
20230818,165800,28382397660,18860,18860,18860,18860,0
|
|
20230818,165700,28382397660,18860,18860,18860,18860,0
|
|
20230818,165600,28382397660,18860,18860,18860,18860,0
|
|
20230818,165500,28382397660,18860,18860,18860,18860,0
|
|
20230818,165400,28382397660,18860,18860,18860,18860,0
|
|
20230818,165300,28382397660,18860,18860,18860,18860,0
|
|
20230818,165200,28382397660,18860,18860,18860,18860,0
|
|
20230818,165100,28382397660,18860,18860,18860,18860,0
|
|
20230818,165000,28382397660,18860,18860,18860,18860,0
|
|
20230818,164900,28382397660,18860,18860,18860,18860,0
|
|
20230818,164800,28382397660,18860,18860,18860,18860,0
|
|
20230818,164700,28382397660,18860,18860,18860,18860,0
|
|
20230818,164600,28382397660,18860,18860,18860,18860,0
|
|
20230818,164500,28382397660,18860,18860,18860,18860,0
|
|
20230818,164400,28382397660,18860,18860,18860,18860,0
|
|
20230818,164300,28382397660,18860,18860,18860,18860,0
|
|
20230818,164200,28382397660,18860,18860,18860,18860,0
|
|
20230818,164100,28382397660,18860,18860,18860,18860,0
|
|
20230818,164000,28382397660,18860,18860,18860,18860,0
|
|
20230818,163900,28382397660,18860,18860,18860,18860,0
|
|
20230818,163800,28382397660,18860,18860,18860,18860,0
|
|
20230818,163700,28382397660,18860,18860,18860,18860,0
|
|
20230818,163600,28382397660,18860,18860,18860,18860,0
|
|
20230818,163500,28382397660,18860,18860,18860,18860,0
|
|
20230818,163400,28382397660,18860,18860,18860,18860,0
|
|
20230818,163300,28382397660,18860,18860,18860,18860,0
|
|
20230818,163200,28382397660,18860,18860,18860,18860,0
|
|
20230818,163100,28382397660,18860,18860,18860,18860,17203
|
|
20230818,163000,28382397660,18860,18860,18860,18860,0
|
|
20230818,162900,28382397660,18860,18860,18860,18860,0
|
|
20230818,162800,28382397660,18860,18860,18860,18860,0
|
|
20230818,162700,28382397660,18860,18860,18860,18860,0
|
|
20230818,162600,28382397660,18860,18860,18860,18860,0
|
|
20230818,162500,28382397660,18860,18860,18860,18860,0
|
|
20230818,162400,28382397660,18860,18860,18860,18860,0
|
|
20230818,162300,28382397660,18860,18860,18860,18860,0
|
|
20230818,162200,28382397660,18860,18860,18860,18860,0
|
|
20230818,162100,28382397660,18860,18860,18860,18860,0
|
|
20230818,162000,28382397660,18860,18860,18860,18860,0
|
|
20230818,161900,28382397660,18860,18860,18860,18860,0
|
|
20230818,161800,28382397660,18860,18860,18860,18860,0
|
|
20230818,161700,28382397660,18860,18860,18860,18860,0
|
|
20230818,161600,28382397660,18860,18860,18860,18860,0
|
|
20230818,161500,28382397660,18860,18860,18860,18860,0
|
|
20230818,161400,28382397660,18860,18860,18860,18860,0
|
|
20230818,161300,28382397660,18860,18860,18860,18860,0
|
|
20230818,161200,28382397660,18860,18860,18860,18860,0
|
|
20230818,161100,28382397660,18860,18860,18860,18860,0
|
|
20230818,161000,28382397660,18860,18860,18860,18860,0
|
|
20230818,160900,28382397660,18860,18860,18860,18860,0
|
|
20230818,160800,28382397660,18860,18860,18860,18860,0
|
|
20230818,160700,28382397660,18860,18860,18860,18860,0
|
|
20230818,160600,28382397660,18860,18860,18860,18860,0
|
|
20230818,160500,28382397660,18860,18860,18860,18860,0
|
|
20230818,160400,28382397660,18860,18860,18860,18860,0
|
|
20230818,160300,28382397660,18860,18860,18860,18860,0
|
|
20230818,160200,28382397660,18860,18860,18860,18860,0
|
|
20230818,160100,28382397660,18860,18860,18860,18860,17203
|
|
20230818,160000,28382397660,18860,18860,18860,18860,0
|
|
20230818,155900,28382397660,18860,18860,18860,18860,0
|
|
20230818,155800,28382397660,18860,18860,18860,18860,0
|
|
20230818,155700,28382397660,18860,18860,18860,18860,0
|
|
20230818,155600,28382397660,18860,18860,18860,18860,0
|
|
20230818,155500,28382397660,18860,18860,18860,18860,0
|
|
20230818,155400,28382397660,18860,18860,18860,18860,0
|
|
20230818,155300,28382397660,18860,18860,18860,18860,0
|
|
20230818,155200,28382397660,18860,18860,18860,18860,0
|
|
20230818,155100,28382397660,18860,18860,18860,18860,0
|
|
20230818,155000,28382397660,18860,18860,18860,18860,0
|
|
20230818,154900,28382397660,18860,18860,18860,18860,0
|
|
20230818,154800,28382397660,18860,18860,18860,18860,0
|
|
20230818,154700,28382397660,18860,18860,18860,18860,0
|
|
20230818,154600,28382397660,18860,18860,18860,18860,0
|
|
20230818,154500,28382397660,18860,18860,18860,18860,0
|
|
20230818,154400,28382397660,18860,18860,18860,18860,0
|
|
20230818,154300,28382397660,18860,18860,18860,18860,0
|
|
20230818,154200,28382397660,18860,18860,18860,18860,0
|
|
20230818,154100,28382397660,18860,18860,18860,18860,0
|
|
20230818,154000,28382397660,18860,18860,18860,18860,0
|
|
20230818,153900,28382397660,18860,18860,18860,18860,0
|
|
20230818,153800,28382397660,18860,18860,18860,18860,0
|
|
20230818,153700,28382397660,18860,18860,18860,18860,0
|
|
20230818,153600,28382397660,18860,18860,18860,18860,0
|
|
20230818,153500,28382397660,18860,18860,18860,18860,0
|
|
20230818,153400,28382397660,18860,18860,18860,18860,0
|
|
20230818,153300,28382397660,18860,18860,18860,18860,0
|
|
20230818,153200,28382397660,18860,18860,18860,18860,0
|
|
20230818,153100,28382397660,18860,18860,18860,18860,17203
|
|
20230818,153000,28382397660,18860,18860,18860,18860,17203
|
|
20230818,152900,28057949080,18860,18860,18860,18860,0
|
|
20230818,152800,28057949080,18860,18860,18860,18860,0
|
|
20230818,152700,28057949080,18860,18860,18860,18860,0
|
|
20230818,152600,28057949080,18860,18860,18860,18860,0
|
|
20230818,152500,28057949080,18860,18860,18860,18860,0
|
|
20230818,152400,28057949080,18860,18860,18860,18860,0
|
|
20230818,152300,28057949080,18860,18860,18860,18860,0
|
|
20230818,152200,28057949080,18860,18860,18860,18860,0
|
|
20230818,152100,28057949080,18860,18860,18860,18860,0
|
|
20230818,152000,28057949080,18860,18860,18860,18860,0
|
|
20230818,151900,28057949080,18860,18860,18870,18860,2222
|
|
20230818,151800,28016036870,18860,18870,18880,18860,2032
|
|
20230818,151700,27977703180,18870,18880,18890,18860,1353
|
|
20230818,151600,27952167670,18880,18900,18900,18870,2333
|
|
20230818,151500,27908124740,18900,18900,18910,18890,1687
|
|
20230818,151400,27876248450,18910,18880,18910,18880,1274
|
|
20230818,151300,27852175530,18880,18900,18900,18870,1655
|
|
20230818,151200,27820929410,18890,18910,18910,18880,850
|
|
20230818,151100,27804869650,18900,18890,18900,18880,2089
|
|
20230818,151000,27765402680,18900,18920,18920,18890,1817
|
|
20230818,150900,27731060720,18920,18930,18930,18910,1046
|
|
20230818,150800,27711267700,18930,18930,18930,18920,877
|
|
20230818,150700,27694668600,18930,18940,18940,18920,3515
|
|
20230818,150600,27628122700,18940,18940,18940,18930,1491
|
|
20230818,150500,27599893600,18930,18940,18940,18930,2036
|
|
20230818,150400,27561341670,18940,18930,18940,18930,1005
|
|
20230818,150300,27542310260,18920,18930,18930,18920,1064
|
|
20230818,150200,27522168760,18930,18900,18930,18900,1643
|
|
20230818,150100,27491089340,18900,18880,18900,18870,3532
|
|
20230818,150000,27424363180,18880,18880,18880,18870,1580
|
|
20230818,145900,27394533200,18880,18890,18890,18880,1524
|
|
20230818,145800,27365756980,18890,18880,18890,18870,894
|
|
20230818,145700,27348875670,18880,18890,18890,18870,1976
|
|
20230818,145600,27311580310,18890,18880,18890,18870,710
|
|
20230818,145500,27298175250,18880,18880,18890,18870,1320
|
|
20230818,145400,27273256330,18890,18890,18890,18880,757
|
|
20230818,145300,27258959040,18890,18890,18900,18880,724
|
|
20230818,145200,27245283110,18890,18900,18900,18890,952
|
|
20230818,145100,27227293900,18890,18920,18920,18890,950
|
|
20230818,145000,27209332420,18920,18920,18920,18910,654
|
|
20230818,144900,27196959920,18920,18910,18920,18910,963
|
|
20230818,144800,27178747080,18910,18910,18910,18900,802
|
|
20230818,144700,27163581780,18920,18900,18920,18900,1078
|
|
20230818,144600,27143196980,18900,18880,18900,18870,1387
|
|
20230818,144500,27117009060,18880,18880,18880,18870,1837
|
|
20230818,144400,27082327840,18880,18880,18880,18870,1371
|
|
20230818,144300,27056447920,18870,18890,18890,18870,796
|
|
20230818,144200,27041415680,18890,18890,18890,18880,884
|
|
20230818,144100,27024717710,18890,18900,18900,18880,738
|
|
20230818,144000,27010780890,18900,18900,18900,18890,778
|
|
20230818,143900,26996081150,18900,18900,18900,18890,1135
|
|
20230818,143800,26974631330,18900,18900,18900,18890,1203
|
|
20230818,143700,26951894930,18900,18860,18900,18860,2651
|
|
20230818,143600,26901863830,18860,18860,18860,18800,3462
|
|
20230818,143500,26836714760,18860,18860,18860,18850,643
|
|
20230818,143400,26824588460,18850,18840,18860,18830,3570
|
|
20230818,143300,26757301030,18840,18840,18850,18830,2452
|
|
20230818,143200,26711100530,18840,18810,18840,18800,1056
|
|
20230818,143100,26691231040,18810,18790,18840,18790,4071
|
|
20230818,143000,26614675780,18800,18840,18840,18790,2134
|
|
20230818,142900,26574530640,18850,18840,18850,18830,1821
|
|
20230818,142800,26540221430,18840,18840,18840,18830,641
|
|
20230818,142700,26528146300,18840,18840,18850,18840,758
|
|
20230818,142600,26513860910,18840,18840,18850,18820,2212
|
|
20230818,142500,26472198340,18840,18850,18860,18840,499
|
|
20230818,142400,26462791380,18850,18850,18860,18840,1718
|
|
20230818,142300,26430405830,18850,18830,18850,18820,1980
|
|
20230818,142200,26393120340,18830,18840,18850,18830,733
|
|
20230818,142100,26379312430,18850,18850,18870,18810,2867
|
|
20230818,142000,26325308900,18850,18840,18850,18820,1048
|
|
20230818,141900,26305563490,18840,18820,18840,18800,9038
|
|
20230818,141800,26135545160,18820,18830,18840,18820,978
|
|
20230818,141700,26117128010,18830,18830,18830,18820,895
|
|
20230818,141600,26100277190,18820,18870,18870,18800,3309
|
|
20230818,141500,26038017170,18870,18850,18870,18840,1892
|
|
20230818,141400,26002356040,18850,18890,18900,18840,1543
|
|
20230818,141300,25973252340,18890,18840,18890,18820,4251
|
|
20230818,141200,25893162180,18840,18870,18870,18830,4698
|
|
20230818,141100,25804621000,18860,18890,18890,18860,2508
|
|
20230818,141000,25757293060,18890,18930,18930,18890,2434
|
|
20230818,140900,25711290880,18930,18940,18940,18920,809
|
|
20230818,140800,25695977070,18940,18940,18940,18930,741
|
|
20230818,140700,25681945130,18940,18960,18960,18900,6947
|
|
20230818,140600,25550522160,18950,18970,18980,18950,428
|
|
20230818,140500,25542404320,18980,18980,18990,18970,898
|
|
20230818,140400,25525361880,18980,18980,18980,18950,735
|
|
20230818,140300,25511414240,18980,19010,19020,18970,2333
|
|
20230818,140200,25467115550,19010,19010,19030,19000,1999
|
|
20230818,140100,25429119870,19010,19040,19050,19010,1902
|
|
20230818,140000,25392907200,19040,19000,19050,19000,4063
|
|
20230818,135900,25315567730,19000,18980,19000,18980,1652
|
|
20230818,135800,25284187310,18980,18980,18990,18970,1408
|
|
20230818,135700,25257459870,18970,18940,18980,18940,551
|
|
20230818,135600,25247003880,18980,18900,18980,18890,6590
|
|
20230818,135500,25122243030,18900,18940,18940,18900,3005
|
|
20230818,135400,25065399060,18940,18940,18940,18920,1981
|
|
20230818,135300,25027901410,18950,18960,18960,18930,4389
|
|
20230818,135200,24944723120,18960,18990,18990,18960,2210
|
|
20230818,135100,24902780240,18990,19000,19000,18980,686
|
|
20230818,135000,24889755200,19000,18990,19000,18980,1450
|
|
20230818,134900,24862218860,18990,19010,19010,18990,1371
|
|
20230818,134800,24836174680,19000,19000,19010,19000,635
|
|
20230818,134700,24824106200,19000,19000,19000,18990,952
|
|
20230818,134600,24806019060,19000,19020,19020,18980,799
|
|
20230818,134500,24790839650,19020,19050,19050,18990,781
|
|
20230818,134400,24775971370,19050,19040,19050,18970,2264
|
|
20230818,134300,24732945860,19040,19060,19070,19040,902
|
|
20230818,134200,24715756950,19050,19060,19070,19030,576
|
|
20230818,134100,24704777940,19020,19040,19070,19020,931
|
|
20230818,134000,24687035230,19040,19070,19070,19030,1015
|
|
20230818,133900,24667692990,19080,19020,19080,19010,681
|
|
20230818,133800,24654731960,19010,18990,19020,18990,599
|
|
20230818,133700,24643344530,18980,19000,19000,18970,2932
|
|
20230818,133600,24587683030,19000,19070,19080,18990,6364
|
|
20230818,133500,24466613180,19080,19090,19100,19070,1256
|
|
20230818,133400,24442647340,19090,19100,19100,19090,816
|
|
20230818,133300,24427068530,19100,19110,19120,19090,1470
|
|
20230818,133200,24398988440,19120,19120,19120,19120,778
|
|
20230818,133100,24384113080,19120,19110,19120,19100,926
|
|
20230818,133000,24366415070,19110,19100,19120,19100,754
|
|
20230818,132900,24352004380,19110,19120,19120,19110,427
|
|
20230818,132800,24343842510,19120,19110,19120,19100,2200
|
|
20230818,132700,24301804530,19110,19110,19110,19080,1018
|
|
20230818,132600,24282359030,19110,19100,19110,19100,628
|
|
20230818,132500,24270358680,19110,19110,19110,19080,1199
|
|
20230818,132400,24247459090,19110,19110,19110,19100,437
|
|
20230818,132300,24239108690,19110,19130,19130,19080,1322
|
|
20230818,132200,24213853560,19130,19050,19140,19050,11675
|
|
20230818,132100,23990844140,19040,19060,19080,19040,800
|
|
20230818,132000,23975595970,19060,19070,19070,19040,1848
|
|
20230818,131900,23940389650,19070,19080,19080,19060,4168
|
|
20230818,131800,23860899360,19080,19080,19080,19070,512
|
|
20230818,131700,23851131070,19080,19070,19080,19070,758
|
|
20230818,131600,23836669160,19070,19080,19080,19070,561
|
|
20230818,131500,23825969200,19080,19090,19090,19060,618
|
|
20230818,131400,23814177770,19050,19080,19100,19050,1179
|
|
20230818,131300,23791689560,19080,19100,19110,19080,1217
|
|
20230818,131200,23768450250,19100,19100,19100,19090,715
|
|
20230818,131100,23754795220,19100,19100,19110,19090,726
|
|
20230818,131000,23740928250,19100,19090,19120,19090,3610
|
|
20230818,130900,23671991280,19090,19070,19090,19070,617
|
|
20230818,130800,23660216980,19070,19070,19080,19060,843
|
|
20230818,130700,23644138410,19080,19080,19080,19060,1773
|
|
20230818,130600,23610334310,19080,19090,19100,19070,726
|
|
20230818,130500,23596481390,19090,19110,19110,19090,1062
|
|
20230818,130400,23576193950,19110,19110,19110,19090,440
|
|
20230818,130300,23567787510,19100,19120,19120,19100,1290
|
|
20230818,130200,23543134790,19110,19120,19120,19100,911
|
|
20230818,130100,23525720260,19110,19100,19120,19100,721
|
|
20230818,130000,23511942340,19100,19100,19110,19090,808
|
|
20230818,125900,23496510470,19090,19070,19120,19070,488
|
|
20230818,125800,23487187070,19070,19130,19130,19070,1227
|
|
20230818,125700,23463745580,19130,19080,19130,19080,5763
|
|
20230818,125600,23353659240,19080,19090,19090,19070,883
|
|
20230818,125500,23336808400,19080,19080,19090,19070,1188
|
|
20230818,125400,23314139680,19070,19040,19080,19030,1407
|
|
20230818,125300,23287325400,19040,19070,19070,19030,824
|
|
20230818,125200,23271628930,19070,19050,19070,19040,2197
|
|
20230818,125100,23229757430,19050,19050,19050,19040,520
|
|
20230818,125000,23219852800,19050,19020,19050,19020,1083
|
|
20230818,124900,23199232610,19020,19030,19050,19020,800
|
|
20230818,124800,23184012190,19050,19050,19060,19040,933
|
|
20230818,124700,23166239670,19050,19050,19050,19030,1400
|
|
20230818,124600,23139574130,19050,19070,19070,19020,1328
|
|
20230818,124500,23114263240,19070,19080,19080,19060,826
|
|
20230818,124400,23098508980,19080,19090,19090,19050,810
|
|
20230818,124300,23083049950,19080,19070,19090,19050,1090
|
|
20230818,124200,23062254290,19070,19080,19090,19070,798
|
|
20230818,124100,23047028850,19060,19020,19090,19010,2066
|
|
20230818,124000,23007721600,19010,19020,19020,18990,638
|
|
20230818,123900,22995593340,19020,19020,19030,19000,831
|
|
20230818,123800,22979792620,19020,19040,19040,18990,12670
|
|
20230818,123700,22739034030,19040,19080,19090,19040,2345
|
|
20230818,123600,22694346550,19080,19090,19110,19080,406
|
|
20230818,123500,22686595350,19090,19120,19120,19090,2778
|
|
20230818,123400,22633512680,19110,19120,19120,19100,567
|
|
20230818,123300,22622676320,19120,19120,19120,19100,557
|
|
20230818,123200,22612029970,19120,19120,19120,19110,840
|
|
20230818,123100,22595973640,19120,19120,19130,19110,1113
|
|
20230818,123000,22574696500,19130,19130,19130,19110,724
|
|
20230818,122900,22560848530,19130,19130,19140,19110,2453
|
|
20230818,122800,22513928890,19130,19120,19130,19120,1048
|
|
20230818,122700,22493888650,19130,19100,19130,19090,1219
|
|
20230818,122600,22470584650,19090,19110,19110,19070,892
|
|
20230818,122500,22453552950,19090,19060,19110,19060,3482
|
|
20230818,122400,22387099670,19020,19060,19060,19020,1763
|
|
20230818,122300,22353510100,19070,19050,19070,19050,690
|
|
20230818,122200,22340356020,19070,19070,19080,19050,831
|
|
20230818,122100,22324515790,19070,19050,19100,19050,779
|
|
20230818,122000,22309660380,19050,19070,19090,19030,974
|
|
20230818,121900,22291097970,19060,19070,19090,19050,958
|
|
20230818,121800,22272833550,19070,19090,19120,19070,2775
|
|
20230818,121700,22219812520,19110,19130,19130,19090,1731
|
|
20230818,121600,22186722610,19120,19130,19140,19110,800
|
|
20230818,121500,22171422380,19130,19140,19150,19120,1600
|
|
20230818,121400,22140808920,19140,19160,19170,19130,1421
|
|
20230818,121300,22113596970,19160,19150,19160,19150,949
|
|
20230818,121200,22095418050,19150,19130,19160,19130,1008
|
|
20230818,121100,22076124290,19140,19150,19150,19130,562
|
|
20230818,121000,22065365850,19150,19100,19150,19100,2436
|
|
20230818,120900,22018803300,19100,19150,19160,19100,581
|
|
20230818,120800,22007692850,19150,19170,19170,19070,1940
|
|
20230818,120700,21970654370,19090,19160,19170,19080,1999
|
|
20230818,120600,21932424950,19170,19190,19200,19150,2480
|
|
20230818,120500,21884854600,19190,19200,19200,19180,2173
|
|
20230818,120400,21843149090,19180,19170,19200,19160,7594
|
|
20230818,120300,21697463640,19170,19140,19170,19140,1269
|
|
20230818,120200,21673158760,19150,19120,19150,19120,729
|
|
20230818,120100,21659211110,19120,19130,19130,19110,936
|
|
20230818,120000,21641310500,19120,19140,19140,19120,1326
|
|
20230818,115900,21615946000,19140,19140,19160,19120,768
|
|
20230818,115800,21601247300,19160,19160,19180,19130,1475
|
|
20230818,115700,21572986870,19170,19180,19180,19170,1709
|
|
20230818,115600,21540214310,19170,19110,19180,19110,7722
|
|
20230818,115500,21392358600,19120,19040,19130,19030,11839
|
|
20230818,115400,21166226620,19040,19030,19060,19020,1912
|
|
20230818,115300,21129832300,19030,19030,19040,19000,859
|
|
20230818,115200,21113490540,19020,19050,19050,19010,713
|
|
20230818,115100,21099922280,19050,19030,19060,19000,1474
|
|
20230818,115000,21071888360,19030,19060,19070,18950,2953
|
|
20230818,114900,21015825100,19070,19080,19080,19000,2865
|
|
20230818,114800,20961274280,19080,19070,19080,19030,1905
|
|
20230818,114700,20924992640,19070,19050,19080,19020,956
|
|
20230818,114600,20906774470,19050,19050,19050,19030,835
|
|
20230818,114500,20890871560,19040,19050,19090,19040,2432
|
|
20230818,114400,20844525310,19050,19050,19090,19050,909
|
|
20230818,114300,20827185380,19060,19070,19090,19050,1640
|
|
20230818,114200,20795913150,19060,19020,19060,19020,4981
|
|
20230818,114100,20701053890,19020,18940,19020,18920,3607
|
|
20230818,114000,20632622470,18950,18960,18960,18930,3643
|
|
20230818,113900,20563633120,18950,18940,18970,18940,2871
|
|
20230818,113800,20509235780,18950,18990,18990,18940,1140
|
|
20230818,113700,20487623680,18990,18960,18990,18950,1152
|
|
20230818,113600,20465778560,18960,18970,18970,18940,2817
|
|
20230818,113500,20412395380,18960,18980,18990,18960,3069
|
|
20230818,113400,20354168940,18970,19000,19020,18970,6983
|
|
20230818,113300,20221533790,19000,19020,19040,19000,2247
|
|
20230818,113200,20178818470,19020,19030,19030,19000,1261
|
|
20230818,113100,20154842230,19050,19050,19050,19020,1906
|
|
20230818,113000,20118552890,19050,19040,19060,19030,1118
|
|
20230818,112900,20097258430,19040,19070,19080,19030,1639
|
|
20230818,112800,20066026370,19080,19070,19080,19050,1578
|
|
20230818,112700,20035942350,19060,19020,19060,19000,3684
|
|
20230818,112600,19965834230,19010,19030,19040,19000,660
|
|
20230818,112500,19953281740,19040,18990,19050,18990,4368
|
|
20230818,112400,19870135600,18990,18970,19000,18970,2431
|
|
20230818,112300,19823991930,18980,19000,19040,18970,2647
|
|
20230818,112200,19773691580,19000,18970,19020,18970,2466
|
|
20230818,112100,19726852710,18970,18960,19030,18930,16856
|
|
20230818,112000,19407107500,18960,18990,19000,18950,8039
|
|
20230818,111900,19254535990,18990,19010,19030,18990,4281
|
|
20230818,111800,19173172640,19000,18970,19010,18970,4901
|
|
20230818,111700,19080101420,18980,19000,19010,18950,6725
|
|
20230818,111600,18952448060,19010,19070,19070,18950,15214
|
|
20230818,111500,18662949110,19060,19110,19110,19060,5850
|
|
20230818,111400,18551274380,19110,19110,19120,19100,3957
|
|
20230818,111300,18475658720,19110,19160,19190,19100,9937
|
|
20230818,111200,18285674180,19170,19230,19230,19160,13393
|
|
20230818,111100,18028694420,19210,19160,19230,19160,5051
|
|
20230818,111000,17931757880,19160,19140,19160,19130,6643
|
|
20230818,110900,17804548580,19140,19170,19170,19110,3492
|
|
20230818,110800,17737713340,19170,19200,19200,19150,4584
|
|
20230818,110700,17649820620,19200,19190,19210,19150,3500
|
|
20230818,110600,17582647460,19190,19200,19210,19150,1979
|
|
20230818,110500,17544669090,19200,19200,19210,19190,6014
|
|
20230818,110400,17429200010,19200,19160,19200,19140,4441
|
|
20230818,110300,17344043680,19160,19130,19170,19100,12278
|
|
20230818,110200,17109256470,19120,19160,19160,19120,5040
|
|
20230818,110100,17012811310,19170,19150,19200,19140,4748
|
|
20230818,110000,16921803460,19170,19270,19270,19150,10567
|
|
20230818,105900,16718724770,19200,19120,19270,19110,13603
|
|
20230818,105800,16457791990,19120,19280,19290,19110,11422
|
|
20230818,105700,16238160960,19280,19300,19310,19260,6038
|
|
20230818,105600,16121730620,19280,19300,19350,19280,14586
|
|
20230818,105500,15840121190,19300,19230,19300,19190,21552
|
|
20230818,105400,15424990110,19240,19170,19240,19130,40239
|
|
20230818,105300,14652394460,19170,19140,19190,19140,17560
|
|
20230818,105200,14315779080,19140,19080,19140,19080,19886
|
|
20230818,105100,13935824930,19080,19070,19080,19050,4463
|
|
20230818,105000,13850707240,19050,19060,19080,19050,6920
|
|
20230818,104900,13718762970,19070,19050,19070,19030,3632
|
|
20230818,104800,13649586350,19050,19030,19070,19010,6954
|
|
20230818,104700,13517112320,19020,19030,19040,19020,1426
|
|
20230818,104600,13489972940,19030,19030,19040,19020,3229
|
|
20230818,104500,13428505500,19040,18980,19040,18980,9000
|
|
20230818,104400,13257443940,18980,18880,19000,18870,5363
|
|
20230818,104300,13155831890,18900,18890,18910,18870,2657
|
|
20230818,104200,13105668010,18880,18950,18960,18880,7936
|
|
20230818,104100,12955524380,18960,18980,18990,18950,3455
|
|
20230818,104000,12889969210,18990,18950,19010,18940,9738
|
|
20230818,103900,12705073970,18950,18940,18950,18940,799
|
|
20230818,103800,12689938870,18950,18930,18950,18930,2758
|
|
20230818,103700,12637706100,18940,18960,18960,18930,1210
|
|
20230818,103600,12614788370,18950,18930,18950,18910,2601
|
|
20230818,103500,12565559830,18930,18900,18930,18900,5628
|
|
20230818,103400,12459152880,18900,18900,18910,18870,4673
|
|
20230818,103300,12370850330,18910,19000,19000,18880,12324
|
|
20230818,103200,12137490110,18990,18950,19020,18950,8563
|
|
20230818,103100,11974944350,18950,19070,19070,18950,3929
|
|
20230818,103000,11900311300,19030,19050,19110,19020,18008
|
|
20230818,102900,11557190940,19050,19020,19050,19010,4006
|
|
20230818,102800,11480948250,19020,19030,19050,19000,5134
|
|
20230818,102700,11383303730,19040,19020,19060,19010,3904
|
|
20230818,102600,11308978260,19020,18940,19020,18910,5840
|
|
20230818,102500,11198209370,18940,18890,18980,18890,5441
|
|
20230818,102400,11095147120,18900,18910,18930,18870,6856
|
|
20230818,102300,10965579490,18910,18970,18970,18810,14037
|
|
20230818,102200,10700324220,18970,19100,19110,18970,13155
|
|
20230818,102100,10450063000,19100,19140,19170,19100,23976
|
|
20230818,102000,9991078030,19150,19110,19150,19100,24100
|
|
20230818,101900,9530184300,19110,19110,19130,19100,7455
|
|
20230818,101800,9387631310,19130,19100,19140,19050,16768
|
|
20230818,101700,9067274990,19090,19020,19090,19020,12024
|
|
20230818,101600,8838140580,19030,18990,19030,18970,6649
|
|
20230818,101500,8711764340,19010,18910,19010,18880,7312
|
|
20230818,101400,8573316040,18910,19010,19010,18910,22155
|
|
20230818,101300,8152931870,19000,18950,19010,18940,7931
|
|
20230818,101200,8002442680,18940,18990,19000,18920,11927
|
|
20230818,101100,7776381480,19000,18980,19020,18930,15704
|
|
20230818,101000,7478123230,18970,19040,19080,18970,18481
|
|
20230818,100900,7126569880,19050,18900,19050,18890,24145
|
|
20230818,100800,6668449580,18900,18830,18900,18810,18023
|
|
20230818,100700,6328566220,18820,18760,18830,18750,10252
|
|
20230818,100600,6135902630,18760,18750,18800,18740,11628
|
|
20230818,100500,5917514860,18750,18650,18750,18640,11099
|
|
20230818,100400,5709911040,18650,18650,18650,18590,10696
|
|
20230818,100300,5510734100,18630,18660,18670,18630,9443
|
|
20230818,100200,5334605340,18650,18690,18700,18640,6851
|
|
20230818,100100,5206697650,18700,18710,18720,18690,3427
|
|
20230818,100000,5142586440,18710,18680,18740,18670,6190
|
|
20230818,095900,5026784750,18690,18690,18700,18670,5287
|
|
20230818,095800,4928006070,18690,18720,18740,18690,14534
|
|
20230818,095700,4656049520,18730,18710,18760,18710,6785
|
|
20230818,095600,4528901400,18710,18700,18750,18690,10925
|
|
20230818,095500,4324540390,18690,18700,18770,18690,10130
|
|
20230818,095400,4134814130,18710,18640,18790,18620,15718
|
|
20230818,095300,3841193390,18630,18750,18760,18630,18368
|
|
20230818,095200,3497916030,18750,18630,18750,18620,16388
|
|
20230818,095100,3191502380,18630,18600,18670,18590,14721
|
|
20230818,095000,2917105790,18600,18540,18600,18540,11650
|
|
20230818,094900,2700736680,18540,18500,18540,18490,4653
|
|
20230818,094800,2614639180,18490,18440,18490,18430,6195
|
|
20230818,094700,2500280410,18430,18400,18450,18400,5839
|
|
20230818,094600,2392680040,18400,18350,18400,18350,5645
|
|
20230818,094500,2288883920,18350,18340,18350,18330,3422
|
|
20230818,094400,2226107300,18350,18320,18350,18320,2481
|
|
20230818,094300,2180620400,18320,18290,18320,18270,3241
|
|
20230818,094200,2121324160,18290,18280,18290,18280,1350
|
|
20230818,094100,2096642750,18280,18220,18280,18210,2354
|
|
20230818,094000,2053702020,18220,18180,18220,18170,1065
|
|
20230818,093900,2034307160,18170,18150,18210,18150,4664
|
|
20230818,093800,1949473940,18140,18190,18190,18140,1117
|
|
20230818,093700,1929167150,18180,18150,18190,18150,3080
|
|
20230818,093600,1873184070,18150,18080,18160,18060,3951
|
|
20230818,093500,1801554500,18060,18080,18080,18060,1312
|
|
20230818,093400,1777841820,18080,18110,18110,18070,894
|
|
20230818,093300,1761665890,18100,18070,18110,18050,974
|
|
20230818,093200,1744052020,18070,18110,18120,18060,452
|
|
20230818,093100,1735873910,18110,18090,18110,18050,1170
|
|
20230818,093000,1714706230,18100,18020,18110,18020,699
|
|
20230818,092900,1702055800,18020,18040,18110,18020,870
|
|
20230818,092800,1686332490,18040,18100,18120,18040,2719
|
|
20230818,092700,1637140610,18100,18140,18140,18100,1602
|
|
20230818,092600,1608133430,18120,18080,18150,18080,2738
|
|
20230818,092500,1558547140,18070,18100,18100,18070,1369
|
|
20230818,092400,1533773670,18090,18100,18100,18070,3383
|
|
20230818,092300,1472578270,18100,18010,18100,18010,4726
|
|
20230818,092200,1387231070,18010,17930,18010,17930,3198
|
|
20230818,092100,1329713190,17930,17950,17990,17930,1122
|
|
20230818,092000,1309548030,17980,17860,17980,17860,3669
|
|
20230818,091900,1243829820,17860,17860,17860,17820,1693
|
|
20230818,091800,1213630350,17860,17870,17900,17810,2747
|
|
20230818,091700,1164643040,17860,17870,17880,17860,760
|
|
20230818,091600,1151062900,17870,17830,17900,17830,1171
|
|
20230818,091500,1130136260,17830,17820,17850,17790,1417
|
|
20230818,091400,1104876740,17830,17770,17830,17770,2516
|
|
20230818,091300,1060127960,17780,17840,17840,17770,2835
|
|
20230818,091200,1009671420,17830,17800,17840,17800,880
|
|
20230818,091100,993986170,17810,17820,17840,17790,1683
|
|
20230818,091000,964012730,17820,17780,17820,17780,2183
|
|
20230818,090900,925171820,17780,17780,17830,17780,1501
|
|
20230818,090800,898467210,17780,17780,17860,17770,2536
|
|
20230818,090700,853374240,17780,17760,17870,17750,2039
|
|
20230818,090600,817112910,17760,17760,17760,17750,3549
|
|
20230818,090500,754097710,17760,17750,17800,17750,1683
|
|
20230818,090400,724209790,17770,17770,17800,17750,2535
|
|
20230818,090300,679152780,17780,17780,17920,17780,4305
|
|
20230818,090200,602444010,17770,17730,17770,17710,4572
|
|
20230818,090100,521343910,17730,17820,17850,17690,14540
|
|
20230818,090000,263098770,17770,17980,17990,17770,14602
|