643 lines
35 KiB
CSV
643 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,194000,50162550840,15380,15380,15380,15380,27541
|
|
20230818,193900,50162550840,15380,15380,15380,15380,0
|
|
20230818,193800,50162550840,15380,15380,15380,15380,0
|
|
20230818,193700,50162550840,15380,15380,15380,15380,0
|
|
20230818,193600,50162550840,15380,15380,15380,15380,0
|
|
20230818,193500,50162550840,15380,15380,15380,15380,0
|
|
20230818,193400,50162550840,15380,15380,15380,15380,0
|
|
20230818,193300,50162550840,15380,15380,15380,15380,0
|
|
20230818,193200,50162550840,15380,15380,15380,15380,0
|
|
20230818,193100,50162550840,15380,15380,15380,15380,0
|
|
20230818,193000,50162550840,15380,15380,15380,15380,0
|
|
20230818,192900,50162550840,15380,15380,15380,15380,0
|
|
20230818,192800,50162550840,15380,15380,15380,15380,0
|
|
20230818,192700,50162550840,15380,15380,15380,15380,0
|
|
20230818,192600,50162550840,15380,15380,15380,15380,0
|
|
20230818,192500,50162550840,15380,15380,15380,15380,0
|
|
20230818,192400,50162550840,15380,15380,15380,15380,0
|
|
20230818,192300,50162550840,15380,15380,15380,15380,0
|
|
20230818,192200,50162550840,15380,15380,15380,15380,0
|
|
20230818,192100,50162550840,15380,15380,15380,15380,0
|
|
20230818,192000,50162550840,15380,15380,15380,15380,0
|
|
20230818,191900,50162550840,15380,15380,15380,15380,0
|
|
20230818,191800,50162550840,15380,15380,15380,15380,0
|
|
20230818,191700,50162550840,15380,15380,15380,15380,0
|
|
20230818,191600,50162550840,15380,15380,15380,15380,0
|
|
20230818,191500,50162550840,15380,15380,15380,15380,0
|
|
20230818,191400,50162550840,15380,15380,15380,15380,0
|
|
20230818,191300,50162550840,15380,15380,15380,15380,0
|
|
20230818,191200,50162550840,15380,15380,15380,15380,0
|
|
20230818,191100,50162550840,15380,15380,15380,15380,0
|
|
20230818,191000,50162550840,15380,15380,15380,15380,27541
|
|
20230818,190900,50162550840,15380,15380,15380,15380,0
|
|
20230818,190800,50162550840,15380,15380,15380,15380,0
|
|
20230818,190700,50162550840,15380,15380,15380,15380,0
|
|
20230818,190600,50162550840,15380,15380,15380,15380,0
|
|
20230818,190500,50162550840,15380,15380,15380,15380,0
|
|
20230818,190400,50162550840,15380,15380,15380,15380,0
|
|
20230818,190300,50162550840,15380,15380,15380,15380,0
|
|
20230818,190200,50162550840,15380,15380,15380,15380,0
|
|
20230818,190100,50162550840,15380,15380,15380,15380,0
|
|
20230818,190000,50162550840,15380,15380,15380,15380,0
|
|
20230818,185900,50162550840,15380,15380,15380,15380,0
|
|
20230818,185800,50162550840,15380,15380,15380,15380,0
|
|
20230818,185700,50162550840,15380,15380,15380,15380,0
|
|
20230818,185600,50162550840,15380,15380,15380,15380,0
|
|
20230818,185500,50162550840,15380,15380,15380,15380,0
|
|
20230818,185400,50162550840,15380,15380,15380,15380,0
|
|
20230818,185300,50162550840,15380,15380,15380,15380,0
|
|
20230818,185200,50162550840,15380,15380,15380,15380,0
|
|
20230818,185100,50162550840,15380,15380,15380,15380,0
|
|
20230818,185000,50162550840,15380,15380,15380,15380,0
|
|
20230818,184900,50162550840,15380,15380,15380,15380,0
|
|
20230818,184800,50162550840,15380,15380,15380,15380,0
|
|
20230818,184700,50162550840,15380,15380,15380,15380,0
|
|
20230818,184600,50162550840,15380,15380,15380,15380,0
|
|
20230818,184500,50162550840,15380,15380,15380,15380,0
|
|
20230818,184400,50162550840,15380,15380,15380,15380,0
|
|
20230818,184300,50162550840,15380,15380,15380,15380,0
|
|
20230818,184200,50162550840,15380,15380,15380,15380,0
|
|
20230818,184100,50162550840,15380,15380,15380,15380,0
|
|
20230818,184000,50162550840,15380,15380,15380,15380,27541
|
|
20230818,183900,50162550840,15380,15380,15380,15380,0
|
|
20230818,183800,50162550840,15380,15380,15380,15380,0
|
|
20230818,183700,50162550840,15380,15380,15380,15380,0
|
|
20230818,183600,50162550840,15380,15380,15380,15380,0
|
|
20230818,183500,50162550840,15380,15380,15380,15380,0
|
|
20230818,183400,50162550840,15380,15380,15380,15380,0
|
|
20230818,183300,50162550840,15380,15380,15380,15380,0
|
|
20230818,183200,50162550840,15380,15380,15380,15380,0
|
|
20230818,183100,50162550840,15380,15380,15380,15380,0
|
|
20230818,183000,50162550840,15380,15380,15380,15380,0
|
|
20230818,182900,50162550840,15380,15380,15380,15380,0
|
|
20230818,182800,50162550840,15380,15380,15380,15380,0
|
|
20230818,182700,50162550840,15380,15380,15380,15380,0
|
|
20230818,182600,50162550840,15380,15380,15380,15380,0
|
|
20230818,182500,50162550840,15380,15380,15380,15380,0
|
|
20230818,182400,50162550840,15380,15380,15380,15380,0
|
|
20230818,182300,50162550840,15380,15380,15380,15380,0
|
|
20230818,182200,50162550840,15380,15380,15380,15380,0
|
|
20230818,182100,50162550840,15380,15380,15380,15380,0
|
|
20230818,182000,50162550840,15380,15380,15380,15380,0
|
|
20230818,181900,50162550840,15380,15380,15380,15380,0
|
|
20230818,181800,50162550840,15380,15380,15380,15380,0
|
|
20230818,181700,50162550840,15380,15380,15380,15380,0
|
|
20230818,181600,50162550840,15380,15380,15380,15380,0
|
|
20230818,181500,50162550840,15380,15380,15380,15380,0
|
|
20230818,181400,50162550840,15380,15380,15380,15380,0
|
|
20230818,181300,50162550840,15380,15380,15380,15380,0
|
|
20230818,181200,50162550840,15380,15380,15380,15380,0
|
|
20230818,181100,50162550840,15380,15380,15380,15380,0
|
|
20230818,181000,50162550840,15380,15380,15380,15380,27541
|
|
20230818,180900,50162550840,15380,15380,15380,15380,0
|
|
20230818,180800,50162550840,15380,15380,15380,15380,0
|
|
20230818,180700,50162550840,15380,15380,15380,15380,0
|
|
20230818,180600,50162550840,15380,15380,15380,15380,0
|
|
20230818,180500,50162550840,15380,15380,15380,15380,0
|
|
20230818,180400,50162550840,15380,15380,15380,15380,0
|
|
20230818,180300,50162550840,15380,15380,15380,15380,0
|
|
20230818,180200,50162550840,15380,15380,15380,15380,0
|
|
20230818,180100,50162550840,15380,15380,15380,15380,0
|
|
20230818,180000,50162550840,15380,15380,15380,15380,0
|
|
20230818,175900,50162550840,15380,15380,15380,15380,0
|
|
20230818,175800,50162550840,15380,15380,15380,15380,0
|
|
20230818,175700,50162550840,15380,15380,15380,15380,0
|
|
20230818,175600,50162550840,15380,15380,15380,15380,0
|
|
20230818,175500,50162550840,15380,15380,15380,15380,0
|
|
20230818,175400,50162550840,15380,15380,15380,15380,0
|
|
20230818,175300,50162550840,15380,15380,15380,15380,0
|
|
20230818,175200,50162550840,15380,15380,15380,15380,0
|
|
20230818,175100,50162550840,15380,15380,15380,15380,0
|
|
20230818,175000,50162550840,15380,15380,15380,15380,0
|
|
20230818,174900,50162550840,15380,15380,15380,15380,0
|
|
20230818,174800,50162550840,15380,15380,15380,15380,0
|
|
20230818,174700,50162550840,15380,15380,15380,15380,0
|
|
20230818,174600,50162550840,15380,15380,15380,15380,0
|
|
20230818,174500,50162550840,15380,15380,15380,15380,0
|
|
20230818,174400,50162550840,15380,15380,15380,15380,0
|
|
20230818,174300,50162550840,15380,15380,15380,15380,0
|
|
20230818,174200,50162550840,15380,15380,15380,15380,0
|
|
20230818,174100,50162550840,15380,15380,15380,15380,0
|
|
20230818,174000,50162550840,15380,15380,15380,15380,27541
|
|
20230818,173900,50162550840,15380,15380,15380,15380,0
|
|
20230818,173800,50162550840,15380,15380,15380,15380,0
|
|
20230818,173700,50162550840,15380,15380,15380,15380,0
|
|
20230818,173600,50162550840,15380,15380,15380,15380,0
|
|
20230818,173500,50162550840,15380,15380,15380,15380,0
|
|
20230818,173400,50162550840,15380,15380,15380,15380,0
|
|
20230818,173300,50162550840,15380,15380,15380,15380,0
|
|
20230818,173200,50162550840,15380,15380,15380,15380,0
|
|
20230818,173100,50162550840,15380,15380,15380,15380,0
|
|
20230818,173000,50162550840,15380,15380,15380,15380,0
|
|
20230818,172900,50162550840,15380,15380,15380,15380,0
|
|
20230818,172800,50162550840,15380,15380,15380,15380,0
|
|
20230818,172700,50162550840,15380,15380,15380,15380,0
|
|
20230818,172600,50162550840,15380,15380,15380,15380,0
|
|
20230818,172500,50162550840,15380,15380,15380,15380,0
|
|
20230818,172400,50162550840,15380,15380,15380,15380,0
|
|
20230818,172300,50162550840,15380,15380,15380,15380,0
|
|
20230818,172200,50162550840,15380,15380,15380,15380,0
|
|
20230818,172100,50162550840,15380,15380,15380,15380,0
|
|
20230818,172000,50162550840,15380,15380,15380,15380,0
|
|
20230818,171900,50162550840,15380,15380,15380,15380,0
|
|
20230818,171800,50162550840,15380,15380,15380,15380,0
|
|
20230818,171700,50162550840,15380,15380,15380,15380,0
|
|
20230818,171600,50162550840,15380,15380,15380,15380,0
|
|
20230818,171500,50162550840,15380,15380,15380,15380,0
|
|
20230818,171400,50162550840,15380,15380,15380,15380,0
|
|
20230818,171300,50162550840,15380,15380,15380,15380,0
|
|
20230818,171200,50162550840,15380,15380,15380,15380,0
|
|
20230818,171100,50162550840,15380,15380,15380,15380,0
|
|
20230818,171000,50162550840,15380,15380,15380,15380,27541
|
|
20230818,170900,50162550840,15380,15380,15380,15380,0
|
|
20230818,170800,50162550840,15380,15380,15380,15380,0
|
|
20230818,170700,50162550840,15380,15380,15380,15380,0
|
|
20230818,170600,50162550840,15380,15380,15380,15380,0
|
|
20230818,170500,50162550840,15380,15380,15380,15380,0
|
|
20230818,170400,50162550840,15380,15380,15380,15380,0
|
|
20230818,170300,50162550840,15380,15380,15380,15380,0
|
|
20230818,170200,50162550840,15380,15380,15380,15380,0
|
|
20230818,170100,50162550840,15380,15380,15380,15380,0
|
|
20230818,170000,50162550840,15380,15380,15380,15380,0
|
|
20230818,165900,50162550840,15380,15380,15380,15380,0
|
|
20230818,165800,50162550840,15380,15380,15380,15380,0
|
|
20230818,165700,50162550840,15380,15380,15380,15380,0
|
|
20230818,165600,50162550840,15380,15380,15380,15380,0
|
|
20230818,165500,50162550840,15380,15380,15380,15380,0
|
|
20230818,165400,50162550840,15380,15380,15380,15380,0
|
|
20230818,165300,50162550840,15380,15380,15380,15380,0
|
|
20230818,165200,50162550840,15380,15380,15380,15380,0
|
|
20230818,165100,50162550840,15380,15380,15380,15380,0
|
|
20230818,165000,50162550840,15380,15380,15380,15380,0
|
|
20230818,164900,50162550840,15380,15380,15380,15380,0
|
|
20230818,164800,50162550840,15380,15380,15380,15380,0
|
|
20230818,164700,50162550840,15380,15380,15380,15380,0
|
|
20230818,164600,50162550840,15380,15380,15380,15380,0
|
|
20230818,164500,50162550840,15380,15380,15380,15380,0
|
|
20230818,164400,50162550840,15380,15380,15380,15380,0
|
|
20230818,164300,50162550840,15380,15380,15380,15380,0
|
|
20230818,164200,50162550840,15380,15380,15380,15380,0
|
|
20230818,164100,50162550840,15380,15380,15380,15380,0
|
|
20230818,164000,50162550840,15380,15380,15380,15380,27541
|
|
20230818,163900,50162550840,15380,15380,15380,15380,0
|
|
20230818,163800,50162550840,15380,15380,15380,15380,0
|
|
20230818,163700,50162550840,15380,15380,15380,15380,0
|
|
20230818,163600,50162550840,15380,15380,15380,15380,0
|
|
20230818,163500,50162550840,15380,15380,15380,15380,0
|
|
20230818,163400,50162550840,15380,15380,15380,15380,0
|
|
20230818,163300,50162550840,15380,15380,15380,15380,0
|
|
20230818,163200,50162550840,15380,15380,15380,15380,0
|
|
20230818,163100,50162550840,15380,15380,15380,15380,0
|
|
20230818,163000,50162550840,15380,15380,15380,15380,0
|
|
20230818,162900,50162550840,15380,15380,15380,15380,0
|
|
20230818,162800,50162550840,15380,15380,15380,15380,0
|
|
20230818,162700,50162550840,15380,15380,15380,15380,0
|
|
20230818,162600,50162550840,15380,15380,15380,15380,0
|
|
20230818,162500,50162550840,15380,15380,15380,15380,0
|
|
20230818,162400,50162550840,15380,15380,15380,15380,0
|
|
20230818,162300,50162550840,15380,15380,15380,15380,0
|
|
20230818,162200,50162550840,15380,15380,15380,15380,0
|
|
20230818,162100,50162550840,15380,15380,15380,15380,0
|
|
20230818,162000,50162550840,15380,15380,15380,15380,0
|
|
20230818,161900,50162550840,15380,15380,15380,15380,0
|
|
20230818,161800,50162550840,15380,15380,15380,15380,0
|
|
20230818,161700,50162550840,15380,15380,15380,15380,0
|
|
20230818,161600,50162550840,15380,15380,15380,15380,0
|
|
20230818,161500,50162550840,15380,15380,15380,15380,0
|
|
20230818,161400,50162550840,15380,15380,15380,15380,0
|
|
20230818,161300,50162550840,15380,15380,15380,15380,0
|
|
20230818,161200,50162550840,15380,15380,15380,15380,0
|
|
20230818,161100,50162550840,15380,15380,15380,15380,0
|
|
20230818,161000,50162550840,15380,15380,15380,15380,27541
|
|
20230818,160900,50162550840,15380,15380,15380,15380,0
|
|
20230818,160800,50162550840,15380,15380,15380,15380,0
|
|
20230818,160700,50162550840,15380,15380,15380,15380,0
|
|
20230818,160600,50162550840,15380,15380,15380,15380,0
|
|
20230818,160500,50162550840,15380,15380,15380,15380,0
|
|
20230818,160400,50162550840,15380,15380,15380,15380,0
|
|
20230818,160300,50162550840,15380,15380,15380,15380,0
|
|
20230818,160200,50162550840,15380,15380,15380,15380,0
|
|
20230818,160100,50162550840,15380,15380,15380,15380,0
|
|
20230818,160000,50162550840,15380,15380,15380,15380,0
|
|
20230818,155900,50162550840,15380,15380,15380,15380,0
|
|
20230818,155800,50162550840,15380,15380,15380,15380,0
|
|
20230818,155700,50162550840,15380,15380,15380,15380,0
|
|
20230818,155600,50162550840,15380,15380,15380,15380,0
|
|
20230818,155500,50162550840,15380,15380,15380,15380,0
|
|
20230818,155400,50162550840,15380,15380,15380,15380,0
|
|
20230818,155300,50162550840,15380,15380,15380,15380,0
|
|
20230818,155200,50162550840,15380,15380,15380,15380,0
|
|
20230818,155100,50162550840,15380,15380,15380,15380,0
|
|
20230818,155000,50162550840,15380,15380,15380,15380,0
|
|
20230818,154900,50162550840,15380,15380,15380,15380,0
|
|
20230818,154800,50162550840,15380,15380,15380,15380,0
|
|
20230818,154700,50162550840,15380,15380,15380,15380,0
|
|
20230818,154600,50162550840,15380,15380,15380,15380,0
|
|
20230818,154500,50162550840,15380,15380,15380,15380,0
|
|
20230818,154400,50162550840,15380,15380,15380,15380,0
|
|
20230818,154300,50162550840,15380,15380,15380,15380,0
|
|
20230818,154200,50162550840,15380,15380,15380,15380,0
|
|
20230818,154100,50162550840,15380,15380,15380,15380,0
|
|
20230818,154000,50162550840,15380,15380,15380,15380,27541
|
|
20230818,153900,50162550840,15380,15380,15380,15380,0
|
|
20230818,153800,50162550840,15380,15380,15380,15380,0
|
|
20230818,153700,50162550840,15380,15380,15380,15380,0
|
|
20230818,153600,50162550840,15380,15380,15380,15380,0
|
|
20230818,153500,50162550840,15380,15380,15380,15380,0
|
|
20230818,153400,50162550840,15380,15380,15380,15380,0
|
|
20230818,153300,50162550840,15380,15380,15380,15380,0
|
|
20230818,153200,50162550840,15380,15380,15380,15380,0
|
|
20230818,153100,50162550840,15380,15380,15380,15380,0
|
|
20230818,153000,50162550840,15380,15380,15380,15380,27541
|
|
20230818,152900,49738970260,15370,15370,15370,15370,0
|
|
20230818,152800,49738970260,15370,15370,15370,15370,0
|
|
20230818,152700,49738970260,15370,15370,15370,15370,0
|
|
20230818,152600,49738970260,15370,15370,15370,15370,0
|
|
20230818,152500,49738970260,15370,15370,15370,15370,0
|
|
20230818,152400,49738970260,15370,15370,15370,15370,0
|
|
20230818,152300,49738970260,15370,15370,15370,15370,0
|
|
20230818,152200,49738970260,15370,15370,15370,15370,0
|
|
20230818,152100,49738970260,15370,15370,15370,15370,0
|
|
20230818,152000,49738970260,15370,15370,15370,15370,0
|
|
20230818,151900,49738970260,15370,15390,15400,15350,11662
|
|
20230818,151800,49559888580,15400,15380,15400,15360,5853
|
|
20230818,151700,49469862840,15390,15370,15400,15370,5078
|
|
20230818,151600,49391771210,15370,15380,15440,15370,6504
|
|
20230818,151500,49291693090,15370,15410,15420,15360,14742
|
|
20230818,151400,49064897090,15390,15410,15440,15390,10907
|
|
20230818,151300,48896786230,15410,15400,15440,15400,6556
|
|
20230818,151200,48795746140,15440,15400,15440,15330,22694
|
|
20230818,151100,48447034620,15400,15500,15570,15310,20574
|
|
20230818,151000,48129685810,15500,15630,15630,15500,21429
|
|
20230818,150900,47796151190,15610,15690,15700,15610,13452
|
|
20230818,150800,47585618590,15700,15710,15730,15670,7096
|
|
20230818,150700,47474225880,15720,15790,15790,15700,7021
|
|
20230818,150600,47363792010,15790,15760,15800,15730,1924
|
|
20230818,150500,47333440710,15760,15790,15790,15710,6106
|
|
20230818,150400,47237339200,15790,15720,15800,15720,5654
|
|
20230818,150300,47148315040,15720,15750,15750,15690,12008
|
|
20230818,150200,46959635600,15740,15740,15820,15730,6195
|
|
20230818,150100,46862085990,15750,15780,15820,15740,10098
|
|
20230818,150000,46702880550,15790,15800,15860,15770,5395
|
|
20230818,145900,46617644500,15800,15770,15830,15760,6371
|
|
20230818,145800,46517069280,15770,15890,15950,15760,9043
|
|
20230818,145700,46373625830,15890,15820,15890,15780,3197
|
|
20230818,145600,46323037840,15830,15770,15860,15770,3874
|
|
20230818,145500,46261752500,15770,15890,15920,15770,8684
|
|
20230818,145400,46123962860,15900,15760,15920,15750,12138
|
|
20230818,145300,45931649100,15770,15800,15840,15760,3580
|
|
20230818,145200,45875177650,15800,15870,15910,15750,6782
|
|
20230818,145100,45767768480,15870,15790,15870,15760,7500
|
|
20230818,145000,45649184370,15800,15800,15830,15760,9810
|
|
20230818,144900,45494239260,15800,15860,15900,15800,8024
|
|
20230818,144800,45367225550,15870,15870,15910,15840,4414
|
|
20230818,144700,45297179020,15870,15920,15950,15830,8852
|
|
20230818,144600,45156621980,15950,15910,16040,15800,13672
|
|
20230818,144500,44938941180,15900,15960,15980,15870,10376
|
|
20230818,144400,44773563840,15950,16000,16030,15950,23847
|
|
20230818,144300,44392253010,15980,16080,16080,15930,22887
|
|
20230818,144200,44026163100,16080,15780,16080,15780,42323
|
|
20230818,144100,43349919760,15780,15710,15800,15700,4695
|
|
20230818,144000,43275887960,15720,15800,15800,15710,3025
|
|
20230818,143900,43228225350,15800,15720,15800,15700,6028
|
|
20230818,143800,43133423620,15720,15790,15830,15700,6197
|
|
20230818,143700,43035706540,15790,15680,15790,15610,22870
|
|
20230818,143600,42677148920,15690,15700,15720,15680,6444
|
|
20230818,143500,42576044220,15710,15670,15730,15660,7007
|
|
20230818,143400,42466198460,15670,15770,15770,15660,12444
|
|
20230818,143300,42271084690,15780,15610,15780,15590,18143
|
|
20230818,143200,41987037210,15610,15770,15780,15600,39156
|
|
20230818,143100,41373616210,15760,15930,15980,15730,42898
|
|
20230818,143000,40694112830,15920,15950,16030,15910,15545
|
|
20230818,142900,40445890580,15950,15930,16050,15920,13763
|
|
20230818,142800,40225979540,15930,16000,16000,15930,11395
|
|
20230818,142700,40044176520,16000,16000,16050,15950,20707
|
|
20230818,142600,39713319080,16000,15960,16090,15940,20250
|
|
20230818,142500,39388713790,15960,15940,16120,15930,29009
|
|
20230818,142400,38923060900,15960,16010,16030,15900,34109
|
|
20230818,142300,38378609280,16000,16050,16050,15990,18290
|
|
20230818,142200,38085765090,16050,16040,16140,16000,23074
|
|
20230818,142100,37715849840,16040,16220,16240,15990,62587
|
|
20230818,142000,36708147810,16230,16010,16400,15990,139133
|
|
20230818,141900,34447689500,16050,15970,16090,15970,29563
|
|
20230818,141800,33973949200,15970,15920,16110,15900,21717
|
|
20230818,141700,33626754840,15920,16180,16200,15900,42171
|
|
20230818,141600,32952812940,16150,16070,16230,15960,62844
|
|
20230818,141500,31942300210,16070,15990,16190,15900,85610
|
|
20230818,141400,30566081510,15990,15810,16000,15770,55756
|
|
20230818,141300,29683073730,15820,15970,16130,15720,83244
|
|
20230818,141200,28356280860,16000,16110,16130,15840,83583
|
|
20230818,141100,27020847530,16110,16200,16450,16030,134700
|
|
20230818,141000,24836707480,16190,16040,16400,15820,206921
|
|
20230818,140900,21497847350,16040,15890,16100,15870,156208
|
|
20230818,140800,18999661590,15900,15780,15910,15530,120829
|
|
20230818,140700,17089894310,15780,15440,15790,15360,56014
|
|
20230818,140600,16213865480,15440,15240,15480,15230,27057
|
|
20230818,140500,15798322590,15240,15240,15240,15230,521
|
|
20230818,140400,15790387580,15240,15230,15240,15230,217
|
|
20230818,140300,15787082540,15240,15240,15250,15230,401
|
|
20230818,140200,15780971300,15240,15220,15240,15220,2498
|
|
20230818,140100,15742934040,15220,15260,15260,15210,5018
|
|
20230818,140000,15666508890,15270,15290,15300,15270,900
|
|
20230818,135900,15652762370,15290,15300,15300,15290,60
|
|
20230818,135800,15651844910,15300,15320,15320,15300,72
|
|
20230818,135700,15650742440,15320,15320,15320,15320,287
|
|
20230818,135600,15646345600,15270,15270,15280,15270,669
|
|
20230818,135500,15636125000,15280,15300,15300,15280,156
|
|
20230818,135400,15633738800,15300,15310,15310,15260,1551
|
|
20230818,135300,15610035260,15310,15330,15330,15310,576
|
|
20230818,135200,15601214600,15350,15360,15370,15350,389
|
|
20230818,135100,15595242700,15370,15380,15380,15350,438
|
|
20230818,135000,15588514460,15380,15350,15400,15350,3746
|
|
20230818,134900,15530903160,15350,15340,15350,15340,838
|
|
20230818,134800,15518045260,15340,15280,15350,15280,1014
|
|
20230818,134700,15502492300,15300,15250,15300,15250,1308
|
|
20230818,134600,15482504310,15250,15240,15260,15230,806
|
|
20230818,134500,15470213780,15230,15270,15270,15230,2712
|
|
20230818,134400,15428861990,15270,15290,15290,15270,240
|
|
20230818,134300,15425196960,15300,15300,15300,15300,68
|
|
20230818,134200,15424156560,15270,15300,15300,15270,124
|
|
20230818,134100,15422262360,15270,15290,15300,15270,450
|
|
20230818,134000,15415384530,15290,15290,15290,15290,52
|
|
20230818,133900,15414589450,15290,15280,15290,15280,506
|
|
20230818,133800,15406853760,15280,15290,15290,15280,429
|
|
20230818,133700,15400298400,15290,15310,15310,15290,966
|
|
20230818,133600,15385524420,15310,15340,15340,15310,1558
|
|
20230818,133500,15361646860,15350,15350,15350,15340,332
|
|
20230818,133400,15356552330,15340,15310,15340,15310,1851
|
|
20230818,133300,15328183660,15310,15310,15310,15310,219
|
|
20230818,133200,15324830770,15310,15310,15310,15310,293
|
|
20230818,133100,15320344940,15300,15300,15300,15300,397
|
|
20230818,133000,15314270840,15300,15290,15300,15290,28
|
|
20230818,132900,15313842700,15300,15310,15320,15300,32
|
|
20230818,132800,15313353070,15290,15300,15330,15280,3021
|
|
20230818,132700,15267092580,15270,15260,15270,15250,1689
|
|
20230818,132600,15241326900,15250,15220,15280,15220,3698
|
|
20230818,132500,15184953430,15220,15240,15240,15220,359
|
|
20230818,132400,15179483240,15240,15220,15270,15220,1234
|
|
20230818,132300,15160689450,15220,15240,15250,15210,3880
|
|
20230818,132200,15101633150,15230,15250,15250,15230,4295
|
|
20230818,132100,15036175890,15260,15270,15270,15250,2560
|
|
20230818,132000,14997120980,15270,15290,15290,15260,1526
|
|
20230818,131900,14973826190,15290,15300,15300,15270,2785
|
|
20230818,131800,14931262910,15300,15320,15320,15300,665
|
|
20230818,131700,14921083860,15320,15280,15320,15280,1175
|
|
20230818,131600,14903113610,15270,15270,15290,15270,740
|
|
20230818,131500,14891806250,15270,15300,15300,15270,2858
|
|
20230818,131400,14848130090,15300,15320,15320,15300,552
|
|
20230818,131300,14839674240,15320,15310,15320,15300,372
|
|
20230818,131200,14833976900,15320,15310,15320,15290,2168
|
|
20230818,131100,14800795400,15310,15340,15340,15310,823
|
|
20230818,131000,14788189240,15340,15310,15340,15300,876
|
|
20230818,130900,14774766160,15300,15310,15320,15290,3350
|
|
20230818,130800,14723514870,15300,15310,15320,15300,1486
|
|
20230818,130700,14700767720,15310,15310,15320,15310,511
|
|
20230818,130600,14692942160,15310,15320,15320,15310,401
|
|
20230818,130500,14686801640,15320,15330,15340,15320,1628
|
|
20230818,130400,14661847370,15340,15340,15340,15340,453
|
|
20230818,130300,14654898350,15340,15340,15340,15330,278
|
|
20230818,130200,14650636480,15340,15350,15350,15340,294
|
|
20230818,130100,14646126220,15350,15350,15360,15340,427
|
|
20230818,130000,14639572110,15350,15350,15360,15340,779
|
|
20230818,125900,14627617440,15340,15330,15340,15330,793
|
|
20230818,125800,14615455420,15330,15350,15350,15330,648
|
|
20230818,125700,14605513820,15350,15360,15360,15350,206
|
|
20230818,125600,14602351680,15370,15360,15370,15350,1308
|
|
20230818,125500,14582267300,15360,15380,15380,15360,578
|
|
20230818,125400,14573387210,15380,15390,15390,15380,637
|
|
20230818,125300,14563585510,15400,15400,15400,15400,1139
|
|
20230818,125200,14546044910,15400,15400,15400,15400,60
|
|
20230818,125100,14545120910,15400,15400,15410,15390,1155
|
|
20230818,125000,14527328570,15410,15420,15420,15400,151
|
|
20230818,124900,14525002080,15410,15430,15430,15410,7
|
|
20230818,124800,14524894190,15440,15400,15440,15400,551
|
|
20230818,124700,14516388790,15440,15410,15440,15400,111
|
|
20230818,124600,14514679340,15400,15400,15400,15400,112
|
|
20230818,124500,14512954540,15400,15410,15440,15390,1321
|
|
20230818,124400,14492622760,15400,15390,15400,15390,335
|
|
20230818,124300,14487464260,15380,15390,15390,15380,76
|
|
20230818,124200,14486294740,15380,15380,15380,15380,40
|
|
20230818,124100,14485679540,15380,15370,15400,15350,1090
|
|
20230818,124000,14468925520,15370,15410,15410,15370,906
|
|
20230818,123900,14454982910,15420,15440,15450,15420,663
|
|
20230818,123800,14444744030,15430,15430,15430,15430,246
|
|
20230818,123700,14440948250,15430,15430,15430,15430,99
|
|
20230818,123600,14439420680,15420,15420,15420,15420,61
|
|
20230818,123500,14438480060,15410,15400,15410,15400,228
|
|
20230818,123400,14434967480,15400,15380,15400,15380,428
|
|
20230818,123300,14428384440,15380,15370,15400,15370,1972
|
|
20230818,123200,14398072250,15370,15400,15400,15370,619
|
|
20230818,123100,14388544250,15400,15440,15440,15380,2138
|
|
20230818,123000,14355613690,15440,15450,15450,15440,74
|
|
20230818,122900,14354471020,15450,15450,15450,15450,132
|
|
20230818,122800,14352431620,15450,15460,15460,15450,117
|
|
20230818,122700,14350622870,15460,15430,15460,15420,641
|
|
20230818,122600,14340734830,15430,15430,15430,15430,30
|
|
20230818,122500,14340271930,15430,15420,15460,15410,182
|
|
20230818,122400,14337464980,15460,15430,15470,15410,542
|
|
20230818,122300,14329104170,15430,15470,15480,15430,432
|
|
20230818,122200,14322429700,15460,15460,15460,15460,243
|
|
20230818,122100,14318672920,15480,15440,15500,15440,2843
|
|
20230818,122000,14274683420,15440,15410,15440,15400,709
|
|
20230818,121900,14263760270,15400,15370,15400,15350,1292
|
|
20230818,121800,14243899570,15370,15410,15410,15360,260
|
|
20230818,121700,14239900440,15410,15440,15440,15410,31
|
|
20230818,121600,14239422370,15440,15340,15440,15340,1857
|
|
20230818,121500,14210881220,15340,15360,15360,15340,1487
|
|
20230818,121400,14188045730,15360,15370,15380,15360,873
|
|
20230818,121300,14174629140,15370,15390,15390,15370,462
|
|
20230818,121200,14167521460,15400,15400,15400,15400,154
|
|
20230818,121100,14165149860,15400,15390,15400,15390,316
|
|
20230818,121000,14160285620,15390,15390,15390,15380,1229
|
|
20230818,120900,14141374130,15390,15390,15420,15390,1054
|
|
20230818,120800,14125150040,15430,15420,15440,15380,1929
|
|
20230818,120700,14095456720,15410,15450,15450,15410,1182
|
|
20230818,120600,14077219950,15460,15460,15460,15450,229
|
|
20230818,120500,14073680550,15460,15450,15460,15450,253
|
|
20230818,120400,14069770170,15450,15450,15460,15440,916
|
|
20230818,120300,14055617740,15450,15440,15460,15440,1687
|
|
20230818,120200,14029564210,15440,15440,15440,15420,608
|
|
20230818,120100,14020181250,15430,15390,15430,15390,1264
|
|
20230818,120000,14000698970,15390,15350,15390,15350,1361
|
|
20230818,115900,13979774100,15370,15350,15370,15350,637
|
|
20230818,115800,13969995150,15350,15350,15350,15340,612
|
|
20230818,115700,13960601450,15350,15280,15350,15280,1155
|
|
20230818,115600,13942893500,15280,15320,15340,15280,660
|
|
20230818,115500,13932795990,15300,15300,15320,15280,4508
|
|
20230818,115400,13863842410,15300,15320,15320,15300,902
|
|
20230818,115300,13850033500,15320,15330,15330,15310,170
|
|
20230818,115200,13847429730,15340,15300,15340,15300,1832
|
|
20230818,115100,13819398880,15300,15320,15350,15300,4260
|
|
20230818,115000,13754208550,15310,15340,15340,15300,3457
|
|
20230818,114900,13701266860,15320,15360,15380,15300,5405
|
|
20230818,114800,13618484580,15370,15320,15370,15310,3070
|
|
20230818,114700,13571429740,15340,15400,15400,15320,8586
|
|
20230818,114600,13439629730,15370,15390,15390,15370,3055
|
|
20230818,114500,13392654660,15390,15410,15410,15390,2191
|
|
20230818,114400,13358908100,15430,15410,15430,15410,145
|
|
20230818,114300,13356671350,15410,15410,15410,15410,271
|
|
20230818,114200,13352495240,15420,15410,15440,15400,2040
|
|
20230818,114100,13321064440,15410,15420,15420,15410,683
|
|
20230818,114000,13310539000,15420,15420,15420,15420,357
|
|
20230818,113900,13305034060,15410,15410,15420,15400,1512
|
|
20230818,113800,13281739560,15420,15410,15420,15400,772
|
|
20230818,113700,13269849150,15410,15450,15490,15410,1401
|
|
20230818,113600,13248230160,15440,15410,15450,15410,906
|
|
20230818,113500,13234241790,15400,15440,15450,15400,5533
|
|
20230818,113400,13148930420,15440,15440,15450,15440,546
|
|
20230818,113300,13140498220,15440,15440,15440,15440,201
|
|
20230818,113200,13137394780,15440,15440,15440,15440,846
|
|
20230818,113100,13124332540,15430,15430,15470,15430,1399
|
|
20230818,113000,13102737110,15430,15430,15440,15430,1893
|
|
20230818,112900,13073527910,15430,15450,15450,15430,831
|
|
20230818,112800,13060699010,15460,15440,15460,15430,1006
|
|
20230818,112700,13045174360,15440,15440,15460,15430,1307
|
|
20230818,112600,13024997470,15420,15430,15440,15410,3998
|
|
20230818,112500,12963336300,15420,15430,15430,15420,1445
|
|
20230818,112400,12941054360,15430,15440,15450,15420,3728
|
|
20230818,112300,12883511170,15440,15450,15450,15440,3090
|
|
20230818,112200,12835773920,15450,15500,15500,15450,5324
|
|
20230818,112100,12753407110,15500,15490,15510,15490,1276
|
|
20230818,112000,12733631590,15490,15500,15500,15490,844
|
|
20230818,111900,12720555990,15500,15510,15510,15500,1659
|
|
20230818,111800,12694832630,15520,15520,15520,15520,351
|
|
20230818,111700,12689385110,15540,15570,15570,15540,498
|
|
20230818,111600,12681641220,15560,15550,15560,15550,244
|
|
20230818,111500,12677846690,15550,15530,15550,15510,4278
|
|
20230818,111400,12611393230,15540,15570,15570,15540,1218
|
|
20230818,111300,12592443720,15580,15600,15600,15580,1389
|
|
20230818,111200,12570794490,15600,15600,15600,15590,1852
|
|
20230818,111100,12541910270,15600,15580,15600,15580,1378
|
|
20230818,111000,12520432690,15570,15550,15570,15550,491
|
|
20230818,110900,12512788960,15580,15540,15580,15540,247
|
|
20230818,110800,12508948450,15550,15580,15580,15540,738
|
|
20230818,110700,12497472720,15580,15560,15580,15560,1289
|
|
20230818,110600,12477409670,15560,15570,15580,15560,260
|
|
20230818,110500,12473360530,15580,15540,15610,15540,5678
|
|
20230818,110400,12384881410,15540,15520,15540,15520,1090
|
|
20230818,110300,12367949410,15510,15510,15540,15510,594
|
|
20230818,110200,12358734120,15510,15510,15520,15510,481
|
|
20230818,110100,12351272420,15510,15460,15510,15460,1791
|
|
20230818,110000,12323573180,15460,15470,15470,15460,1490
|
|
20230818,105900,12300536730,15460,15500,15500,15460,4595
|
|
20230818,105800,12229444920,15490,15500,15510,15490,1279
|
|
20230818,105700,12209627860,15500,15490,15560,15490,1233
|
|
20230818,105600,12190498570,15490,15510,15510,15490,5677
|
|
20230818,105500,12102505080,15500,15550,15550,15500,3579
|
|
20230818,105400,12046933370,15550,15520,15550,15520,906
|
|
20230818,105300,12032855300,15510,15530,15530,15510,2711
|
|
20230818,105200,11990789070,15530,15560,15560,15530,4724
|
|
20230818,105100,11917394540,15550,15550,15560,15550,657
|
|
20230818,105000,11907176270,15550,15550,15570,15550,1046
|
|
20230818,104900,11890903070,15550,15560,15570,15550,1261
|
|
20230818,104800,11871283910,15570,15560,15580,15560,31
|
|
20230818,104700,11870801400,15560,15560,15580,15560,87
|
|
20230818,104600,11869447030,15550,15550,15570,15550,326
|
|
20230818,104500,11864376870,15550,15590,15590,15550,1341
|
|
20230818,104400,11843504190,15580,15570,15580,15570,1039
|
|
20230818,104300,11827320710,15570,15550,15570,15540,1454
|
|
20230818,104200,11804704230,15540,15560,15560,15540,2264
|
|
20230818,104100,11769498580,15570,15590,15590,15570,460
|
|
20230818,104000,11762332240,15590,15590,15590,15570,500
|
|
20230818,103900,11754539640,15590,15620,15620,15580,2519
|
|
20230818,103800,11715249820,15640,15650,15650,15630,1908
|
|
20230818,103700,11685403260,15650,15620,15660,15620,1422
|
|
20230818,103600,11663159910,15630,15560,15630,15560,2424
|
|
20230818,103500,11625366880,15560,15560,15560,15560,273
|
|
20230818,103400,11621119000,15540,15570,15580,15540,1970
|
|
20230818,103300,11590490540,15580,15620,15630,15510,5391
|
|
20230818,103200,11506548870,15630,15630,15640,15620,839
|
|
20230818,103100,11493434890,15630,15660,15670,15630,4228
|
|
20230818,103000,11427268390,15650,15620,15650,15620,1625
|
|
20230818,102900,11401851070,15620,15600,15630,15580,3723
|
|
20230818,102800,11343689050,15580,15510,15580,15500,5827
|
|
20230818,102700,11253049600,15500,15470,15500,15470,978
|
|
20230818,102600,11237902280,15460,15490,15500,15460,3017
|
|
20230818,102500,11191180080,15500,15500,15500,15480,87
|
|
20230818,102400,11189833170,15500,15500,15520,15470,2495
|
|
20230818,102300,11151194850,15490,15490,15500,15490,976
|
|
20230818,102200,11136069250,15490,15530,15530,15490,1152
|
|
20230818,102100,11118201930,15530,15490,15540,15460,6765
|
|
20230818,102000,11013431140,15500,15550,15550,15500,8198
|
|
20230818,101900,10886246830,15550,15570,15570,15550,2049
|
|
20230818,101800,10854374440,15570,15570,15580,15560,864
|
|
20230818,101700,10840924870,15560,15530,15580,15530,1145
|
|
20230818,101600,10823119920,15530,15530,15540,15530,1031
|
|
20230818,101500,10807104700,15520,15530,15550,15520,3316
|
|
20230818,101400,10755614230,15530,15570,15580,15530,5008
|
|
20230818,101300,10677734510,15580,15570,15600,15570,1832
|
|
20230818,101200,10649178340,15570,15590,15590,15560,3169
|
|
20230818,101100,10599827660,15600,15640,15640,15600,7552
|
|
20230818,101000,10481912040,15640,15670,15680,15640,3550
|
|
20230818,100900,10426333730,15670,15680,15680,15650,2205
|
|
20230818,100800,10391815930,15660,15680,15680,15660,2422
|
|
20230818,100700,10353869140,15680,15710,15710,15680,2843
|
|
20230818,100600,10309242030,15710,15720,15750,15710,1429
|
|
20230818,100500,10286779660,15710,15710,15720,15690,2609
|
|
20230818,100400,10245813230,15710,15730,15760,15710,2369
|
|
20230818,100300,10208575750,15730,15730,15730,15710,1907
|
|
20230818,100200,10178597860,15770,15740,15770,15710,4846
|
|
20230818,100100,10102400480,15730,15770,15780,15730,2905
|
|
20230818,100000,10056651180,15790,15830,15840,15790,5593
|
|
20230818,095900,9968189710,15830,15660,15840,15650,16056
|
|
20230818,095800,9714864470,15650,15680,15680,15640,4302
|
|
20230818,095700,9647526290,15660,15670,15680,15650,2995
|
|
20230818,095600,9600620610,15670,15730,15740,15670,11127
|
|
20230818,095500,9425895360,15730,15740,15750,15720,5027
|
|
20230818,095400,9346807970,15750,15730,15750,15730,3618
|
|
20230818,095300,9289872380,15740,15730,15760,15720,1610
|
|
20230818,095200,9264544260,15720,15740,15750,15720,4930
|
|
20230818,095100,9186980610,15740,15790,15790,15740,3627
|
|
20230818,095000,9129791150,15790,15810,15820,15790,6504
|
|
20230818,094900,9027006540,15810,15870,15870,15790,14632
|
|
20230818,094800,8795445980,15870,15720,15880,15700,25268
|
|
20230818,094700,8396038190,15710,15780,15800,15680,25549
|
|
20230818,094600,7992913270,15800,15670,15800,15660,24070
|
|
20230818,094500,7614045250,15680,15600,15680,15590,7120
|
|
20230818,094400,7502818720,15600,15550,15600,15550,2584
|
|
20230818,094300,7462559610,15560,15580,15590,15540,3715
|
|
20230818,094200,7404755540,15580,15610,15640,15570,6923
|
|
20230818,094100,7296757580,15620,15580,15640,15580,2544
|
|
20230818,094000,7257064860,15590,15570,15630,15570,3640
|
|
20230818,093900,7200304780,15570,15530,15580,15520,2672
|
|
20230818,093800,7158777400,15540,15530,15540,15510,974
|
|
20230818,093700,7143648180,15500,15440,15530,15430,4792
|
|
20230818,093600,7069599480,15440,15450,15460,15430,2006
|
|
20230818,093500,7038615750,15460,15440,15470,15440,3730
|
|
20230818,093400,6980985950,15430,15480,15480,15430,6999
|
|
20230818,093300,6872806760,15480,15500,15510,15480,5464
|
|
20230818,093200,6788134980,15500,15560,15570,15500,8316
|
|
20230818,093100,6658999740,15550,15510,15570,15510,4182
|
|
20230818,093000,6594053270,15520,15530,15540,15500,10650
|
|
20230818,092900,6428866630,15530,15590,15610,15510,11350
|
|
20230818,092800,6252394570,15590,15580,15630,15560,12637
|
|
20230818,092700,6055358060,15580,15720,15730,15570,14746
|
|
20230818,092600,5824493920,15720,15750,15770,15720,8320
|
|
20230818,092500,5693513370,15750,15710,15760,15700,12385
|
|
20230818,092400,5498569590,15720,15690,15720,15620,11222
|
|
20230818,092300,5322699360,15690,15740,15770,15690,22508
|
|
20230818,092200,4968591650,15740,15570,15740,15570,24031
|
|
20230818,092100,4592672070,15590,15590,15630,15550,12168
|
|
20230818,092000,4402905380,15590,15530,15620,15520,11172
|
|
20230818,091900,4228896150,15520,15500,15550,15500,6861
|
|
20230818,091800,4122334070,15500,15530,15530,15500,4548
|
|
20230818,091700,4051784740,15520,15440,15550,15440,5495
|
|
20230818,091600,3966631450,15450,15440,15480,15430,5939
|
|
20230818,091500,3874896210,15430,15470,15480,15400,7427
|
|
20230818,091400,3760326340,15470,15540,15540,15410,11768
|
|
20230818,091300,3578137070,15520,15640,15640,15510,17186
|
|
20230818,091200,3310736920,15630,15610,15700,15600,37908
|
|
20230818,091100,2717017700,15640,15470,15660,15470,27407
|
|
20230818,091000,2290079690,15490,15310,15490,15280,10470
|
|
20230818,090900,2128938210,15330,15160,15330,15120,10012
|
|
20230818,090800,1976692760,15160,15210,15210,15120,19665
|
|
20230818,090700,1678579060,15210,15260,15270,15210,6701
|
|
20230818,090600,1576495120,15260,15240,15270,15230,4603
|
|
20230818,090500,1506309600,15240,15300,15340,15240,10482
|
|
20230818,090400,1346212760,15310,15280,15340,15220,5864
|
|
20230818,090300,1256554330,15290,15330,15420,15290,10169
|
|
20230818,090200,1100602540,15340,15380,15450,15340,10117
|
|
20230818,090100,944843190,15370,15200,15370,15130,27331
|
|
20230818,090000,528806120,15200,15180,15300,15170,34661
|