666 lines
33 KiB
CSV
666 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,200300,17718794830,3560,3560,3560,3560,10873
|
|
20230718,200200,17718794830,3560,3560,3560,3560,0
|
|
20230718,200100,17718794830,3560,3560,3560,3560,0
|
|
20230718,200000,17718794830,3560,3560,3560,3560,0
|
|
20230718,195900,17718794830,3560,3560,3560,3560,0
|
|
20230718,195800,17718794830,3560,3560,3560,3560,0
|
|
20230718,195700,17718794830,3560,3560,3560,3560,0
|
|
20230718,195600,17718794830,3560,3560,3560,3560,0
|
|
20230718,195500,17718794830,3560,3560,3560,3560,0
|
|
20230718,195400,17718794830,3560,3560,3560,3560,0
|
|
20230718,195300,17718794830,3560,3560,3560,3560,0
|
|
20230718,195200,17718794830,3560,3560,3560,3560,0
|
|
20230718,195100,17718794830,3560,3560,3560,3560,0
|
|
20230718,195000,17718794830,3560,3560,3560,3560,0
|
|
20230718,194900,17718794830,3560,3560,3560,3560,0
|
|
20230718,194800,17718794830,3560,3560,3560,3560,0
|
|
20230718,194700,17718794830,3560,3560,3560,3560,0
|
|
20230718,194600,17718794830,3560,3560,3560,3560,0
|
|
20230718,194500,17718794830,3560,3560,3560,3560,0
|
|
20230718,194400,17718794830,3560,3560,3560,3560,0
|
|
20230718,194300,17718794830,3560,3560,3560,3560,0
|
|
20230718,194200,17718794830,3560,3560,3560,3560,0
|
|
20230718,194100,17718794830,3560,3560,3560,3560,0
|
|
20230718,194000,17718794830,3560,3560,3560,3560,0
|
|
20230718,193900,17718794830,3560,3560,3560,3560,0
|
|
20230718,193800,17718794830,3560,3560,3560,3560,0
|
|
20230718,193700,17718794830,3560,3560,3560,3560,0
|
|
20230718,193600,17718794830,3560,3560,3560,3560,0
|
|
20230718,193500,17718794830,3560,3560,3560,3560,0
|
|
20230718,193400,17718794830,3560,3560,3560,3560,0
|
|
20230718,193300,17718794830,3560,3560,3560,3560,10873
|
|
20230718,193200,17718794830,3560,3560,3560,3560,0
|
|
20230718,193100,17718794830,3560,3560,3560,3560,0
|
|
20230718,193000,17718794830,3560,3560,3560,3560,0
|
|
20230718,192900,17718794830,3560,3560,3560,3560,0
|
|
20230718,192800,17718794830,3560,3560,3560,3560,0
|
|
20230718,192700,17718794830,3560,3560,3560,3560,0
|
|
20230718,192600,17718794830,3560,3560,3560,3560,0
|
|
20230718,192500,17718794830,3560,3560,3560,3560,0
|
|
20230718,192400,17718794830,3560,3560,3560,3560,0
|
|
20230718,192300,17718794830,3560,3560,3560,3560,0
|
|
20230718,192200,17718794830,3560,3560,3560,3560,0
|
|
20230718,192100,17718794830,3560,3560,3560,3560,0
|
|
20230718,192000,17718794830,3560,3560,3560,3560,0
|
|
20230718,191900,17718794830,3560,3560,3560,3560,0
|
|
20230718,191800,17718794830,3560,3560,3560,3560,0
|
|
20230718,191700,17718794830,3560,3560,3560,3560,0
|
|
20230718,191600,17718794830,3560,3560,3560,3560,0
|
|
20230718,191500,17718794830,3560,3560,3560,3560,0
|
|
20230718,191400,17718794830,3560,3560,3560,3560,0
|
|
20230718,191300,17718794830,3560,3560,3560,3560,0
|
|
20230718,191200,17718794830,3560,3560,3560,3560,0
|
|
20230718,191100,17718794830,3560,3560,3560,3560,0
|
|
20230718,191000,17718794830,3560,3560,3560,3560,0
|
|
20230718,190900,17718794830,3560,3560,3560,3560,0
|
|
20230718,190800,17718794830,3560,3560,3560,3560,0
|
|
20230718,190700,17718794830,3560,3560,3560,3560,0
|
|
20230718,190600,17718794830,3560,3560,3560,3560,0
|
|
20230718,190500,17718794830,3560,3560,3560,3560,0
|
|
20230718,190400,17718794830,3560,3560,3560,3560,0
|
|
20230718,190300,17718794830,3560,3560,3560,3560,10873
|
|
20230718,190200,17718794830,3560,3560,3560,3560,0
|
|
20230718,190100,17718794830,3560,3560,3560,3560,0
|
|
20230718,190000,17718794830,3560,3560,3560,3560,0
|
|
20230718,185900,17718794830,3560,3560,3560,3560,0
|
|
20230718,185800,17718794830,3560,3560,3560,3560,0
|
|
20230718,185700,17718794830,3560,3560,3560,3560,0
|
|
20230718,185600,17718794830,3560,3560,3560,3560,0
|
|
20230718,185500,17718794830,3560,3560,3560,3560,0
|
|
20230718,185400,17718794830,3560,3560,3560,3560,0
|
|
20230718,185300,17718794830,3560,3560,3560,3560,0
|
|
20230718,185200,17718794830,3560,3560,3560,3560,0
|
|
20230718,185100,17718794830,3560,3560,3560,3560,0
|
|
20230718,185000,17718794830,3560,3560,3560,3560,0
|
|
20230718,184900,17718794830,3560,3560,3560,3560,0
|
|
20230718,184800,17718794830,3560,3560,3560,3560,0
|
|
20230718,184700,17718794830,3560,3560,3560,3560,0
|
|
20230718,184600,17718794830,3560,3560,3560,3560,0
|
|
20230718,184500,17718794830,3560,3560,3560,3560,0
|
|
20230718,184400,17718794830,3560,3560,3560,3560,0
|
|
20230718,184300,17718794830,3560,3560,3560,3560,0
|
|
20230718,184200,17718794830,3560,3560,3560,3560,0
|
|
20230718,184100,17718794830,3560,3560,3560,3560,0
|
|
20230718,184000,17718794830,3560,3560,3560,3560,0
|
|
20230718,183900,17718794830,3560,3560,3560,3560,0
|
|
20230718,183800,17718794830,3560,3560,3560,3560,0
|
|
20230718,183700,17718794830,3560,3560,3560,3560,0
|
|
20230718,183600,17718794830,3560,3560,3560,3560,0
|
|
20230718,183500,17718794830,3560,3560,3560,3560,0
|
|
20230718,183400,17718794830,3560,3560,3560,3560,0
|
|
20230718,183300,17718794830,3560,3560,3560,3560,10873
|
|
20230718,183200,17718794830,3560,3560,3560,3560,0
|
|
20230718,183100,17718794830,3560,3560,3560,3560,0
|
|
20230718,183000,17718794830,3560,3560,3560,3560,0
|
|
20230718,182900,17718794830,3560,3560,3560,3560,0
|
|
20230718,182800,17718794830,3560,3560,3560,3560,0
|
|
20230718,182700,17718794830,3560,3560,3560,3560,0
|
|
20230718,182600,17718794830,3560,3560,3560,3560,0
|
|
20230718,182500,17718794830,3560,3560,3560,3560,0
|
|
20230718,182400,17718794830,3560,3560,3560,3560,0
|
|
20230718,182300,17718794830,3560,3560,3560,3560,0
|
|
20230718,182200,17718794830,3560,3560,3560,3560,0
|
|
20230718,182100,17718794830,3560,3560,3560,3560,0
|
|
20230718,182000,17718794830,3560,3560,3560,3560,0
|
|
20230718,181900,17718794830,3560,3560,3560,3560,0
|
|
20230718,181800,17718794830,3560,3560,3560,3560,0
|
|
20230718,181700,17718794830,3560,3560,3560,3560,0
|
|
20230718,181600,17718794830,3560,3560,3560,3560,0
|
|
20230718,181500,17718794830,3560,3560,3560,3560,0
|
|
20230718,181400,17718794830,3560,3560,3560,3560,0
|
|
20230718,181300,17718794830,3560,3560,3560,3560,0
|
|
20230718,181200,17718794830,3560,3560,3560,3560,0
|
|
20230718,181100,17718794830,3560,3560,3560,3560,0
|
|
20230718,181000,17718794830,3560,3560,3560,3560,0
|
|
20230718,180900,17718794830,3560,3560,3560,3560,0
|
|
20230718,180800,17718794830,3560,3560,3560,3560,0
|
|
20230718,180700,17718794830,3560,3560,3560,3560,0
|
|
20230718,180600,17718794830,3560,3560,3560,3560,0
|
|
20230718,180500,17718794830,3560,3560,3560,3560,0
|
|
20230718,180400,17718794830,3560,3560,3560,3560,0
|
|
20230718,180300,17718794830,3560,3560,3560,3560,10873
|
|
20230718,180200,17718794830,3560,3560,3560,3560,0
|
|
20230718,180100,17718794830,3560,3560,3560,3560,0
|
|
20230718,180000,17718794830,3560,3560,3560,3560,0
|
|
20230718,175900,17718794830,3560,3560,3560,3560,0
|
|
20230718,175800,17718794830,3560,3560,3560,3560,0
|
|
20230718,175700,17718794830,3560,3560,3560,3560,0
|
|
20230718,175600,17718794830,3560,3560,3560,3560,0
|
|
20230718,175500,17718794830,3560,3560,3560,3560,0
|
|
20230718,175400,17718794830,3560,3560,3560,3560,0
|
|
20230718,175300,17718794830,3560,3560,3560,3560,0
|
|
20230718,175200,17718794830,3560,3560,3560,3560,0
|
|
20230718,175100,17718794830,3560,3560,3560,3560,0
|
|
20230718,175000,17718794830,3560,3560,3560,3560,0
|
|
20230718,174900,17718794830,3560,3560,3560,3560,0
|
|
20230718,174800,17718794830,3560,3560,3560,3560,0
|
|
20230718,174700,17718794830,3560,3560,3560,3560,0
|
|
20230718,174600,17718794830,3560,3560,3560,3560,0
|
|
20230718,174500,17718794830,3560,3560,3560,3560,0
|
|
20230718,174400,17718794830,3560,3560,3560,3560,0
|
|
20230718,174300,17718794830,3560,3560,3560,3560,0
|
|
20230718,174200,17718794830,3560,3560,3560,3560,0
|
|
20230718,174100,17718794830,3560,3560,3560,3560,0
|
|
20230718,174000,17718794830,3560,3560,3560,3560,0
|
|
20230718,173900,17718794830,3560,3560,3560,3560,0
|
|
20230718,173800,17718794830,3560,3560,3560,3560,0
|
|
20230718,173700,17718794830,3560,3560,3560,3560,0
|
|
20230718,173600,17718794830,3560,3560,3560,3560,0
|
|
20230718,173500,17718794830,3560,3560,3560,3560,0
|
|
20230718,173400,17718794830,3560,3560,3560,3560,0
|
|
20230718,173300,17718794830,3560,3560,3560,3560,10873
|
|
20230718,173200,17718794830,3560,3560,3560,3560,0
|
|
20230718,173100,17718794830,3560,3560,3560,3560,0
|
|
20230718,173000,17718794830,3560,3560,3560,3560,0
|
|
20230718,172900,17718794830,3560,3560,3560,3560,0
|
|
20230718,172800,17718794830,3560,3560,3560,3560,0
|
|
20230718,172700,17718794830,3560,3560,3560,3560,0
|
|
20230718,172600,17718794830,3560,3560,3560,3560,0
|
|
20230718,172500,17718794830,3560,3560,3560,3560,0
|
|
20230718,172400,17718794830,3560,3560,3560,3560,0
|
|
20230718,172300,17718794830,3560,3560,3560,3560,0
|
|
20230718,172200,17718794830,3560,3560,3560,3560,0
|
|
20230718,172100,17718794830,3560,3560,3560,3560,0
|
|
20230718,172000,17718794830,3560,3560,3560,3560,0
|
|
20230718,171900,17718794830,3560,3560,3560,3560,0
|
|
20230718,171800,17718794830,3560,3560,3560,3560,0
|
|
20230718,171700,17718794830,3560,3560,3560,3560,0
|
|
20230718,171600,17718794830,3560,3560,3560,3560,0
|
|
20230718,171500,17718794830,3560,3560,3560,3560,0
|
|
20230718,171400,17718794830,3560,3560,3560,3560,0
|
|
20230718,171300,17718794830,3560,3560,3560,3560,0
|
|
20230718,171200,17718794830,3560,3560,3560,3560,0
|
|
20230718,171100,17718794830,3560,3560,3560,3560,0
|
|
20230718,171000,17718794830,3560,3560,3560,3560,0
|
|
20230718,170900,17718794830,3560,3560,3560,3560,0
|
|
20230718,170800,17718794830,3560,3560,3560,3560,0
|
|
20230718,170700,17718794830,3560,3560,3560,3560,0
|
|
20230718,170600,17718794830,3560,3560,3560,3560,0
|
|
20230718,170500,17718794830,3560,3560,3560,3560,0
|
|
20230718,170400,17718794830,3560,3560,3560,3560,0
|
|
20230718,170300,17718794830,3560,3560,3560,3560,10873
|
|
20230718,170200,17718794830,3560,3560,3560,3560,0
|
|
20230718,170100,17718794830,3560,3560,3560,3560,0
|
|
20230718,170000,17718794830,3560,3560,3560,3560,0
|
|
20230718,165900,17718794830,3560,3560,3560,3560,0
|
|
20230718,165800,17718794830,3560,3560,3560,3560,0
|
|
20230718,165700,17718794830,3560,3560,3560,3560,0
|
|
20230718,165600,17718794830,3560,3560,3560,3560,0
|
|
20230718,165500,17718794830,3560,3560,3560,3560,0
|
|
20230718,165400,17718794830,3560,3560,3560,3560,0
|
|
20230718,165300,17718794830,3560,3560,3560,3560,0
|
|
20230718,165200,17718794830,3560,3560,3560,3560,0
|
|
20230718,165100,17718794830,3560,3560,3560,3560,0
|
|
20230718,165000,17718794830,3560,3560,3560,3560,0
|
|
20230718,164900,17718794830,3560,3560,3560,3560,0
|
|
20230718,164800,17718794830,3560,3560,3560,3560,0
|
|
20230718,164700,17718794830,3560,3560,3560,3560,0
|
|
20230718,164600,17718794830,3560,3560,3560,3560,0
|
|
20230718,164500,17718794830,3560,3560,3560,3560,0
|
|
20230718,164400,17718794830,3560,3560,3560,3560,0
|
|
20230718,164300,17718794830,3560,3560,3560,3560,0
|
|
20230718,164200,17718794830,3560,3560,3560,3560,0
|
|
20230718,164100,17718794830,3560,3560,3560,3560,0
|
|
20230718,164000,17718794830,3560,3560,3560,3560,0
|
|
20230718,163900,17718794830,3560,3560,3560,3560,0
|
|
20230718,163800,17718794830,3560,3560,3560,3560,0
|
|
20230718,163700,17718794830,3560,3560,3560,3560,0
|
|
20230718,163600,17718794830,3560,3560,3560,3560,0
|
|
20230718,163500,17718794830,3560,3560,3560,3560,0
|
|
20230718,163400,17718794830,3560,3560,3560,3560,0
|
|
20230718,163300,17718794830,3560,3560,3560,3560,10873
|
|
20230718,163200,17718794830,3560,3560,3560,3560,0
|
|
20230718,163100,17718794830,3560,3560,3560,3560,0
|
|
20230718,163000,17718794830,3560,3560,3560,3560,0
|
|
20230718,162900,17718794830,3560,3560,3560,3560,0
|
|
20230718,162800,17718794830,3560,3560,3560,3560,0
|
|
20230718,162700,17718794830,3560,3560,3560,3560,0
|
|
20230718,162600,17718794830,3560,3560,3560,3560,0
|
|
20230718,162500,17718794830,3560,3560,3560,3560,0
|
|
20230718,162400,17718794830,3560,3560,3560,3560,0
|
|
20230718,162300,17718794830,3560,3560,3560,3560,0
|
|
20230718,162200,17718794830,3560,3560,3560,3560,0
|
|
20230718,162100,17718794830,3560,3560,3560,3560,0
|
|
20230718,162000,17718794830,3560,3560,3560,3560,0
|
|
20230718,161900,17718794830,3560,3560,3560,3560,0
|
|
20230718,161800,17718794830,3560,3560,3560,3560,0
|
|
20230718,161700,17718794830,3560,3560,3560,3560,0
|
|
20230718,161600,17718794830,3560,3560,3560,3560,0
|
|
20230718,161500,17718794830,3560,3560,3560,3560,0
|
|
20230718,161400,17718794830,3560,3560,3560,3560,0
|
|
20230718,161300,17718794830,3560,3560,3560,3560,0
|
|
20230718,161200,17718794830,3560,3560,3560,3560,0
|
|
20230718,161100,17718794830,3560,3560,3560,3560,0
|
|
20230718,161000,17718794830,3560,3560,3560,3560,0
|
|
20230718,160900,17718794830,3560,3560,3560,3560,0
|
|
20230718,160800,17718794830,3560,3560,3560,3560,0
|
|
20230718,160700,17718794830,3560,3560,3560,3560,0
|
|
20230718,160600,17718794830,3560,3560,3560,3560,0
|
|
20230718,160500,17718794830,3560,3560,3560,3560,0
|
|
20230718,160400,17718794830,3560,3560,3560,3560,0
|
|
20230718,160300,17718794830,3560,3560,3560,3560,10873
|
|
20230718,160200,17718794830,3560,3560,3560,3560,0
|
|
20230718,160100,17718794830,3560,3560,3560,3560,0
|
|
20230718,160000,17718794830,3560,3560,3560,3560,0
|
|
20230718,155900,17718794830,3560,3560,3560,3560,0
|
|
20230718,155800,17718794830,3560,3560,3560,3560,0
|
|
20230718,155700,17718794830,3560,3560,3560,3560,0
|
|
20230718,155600,17718794830,3560,3560,3560,3560,0
|
|
20230718,155500,17718794830,3560,3560,3560,3560,0
|
|
20230718,155400,17718794830,3560,3560,3560,3560,0
|
|
20230718,155300,17718794830,3560,3560,3560,3560,0
|
|
20230718,155200,17718794830,3560,3560,3560,3560,0
|
|
20230718,155100,17718794830,3560,3560,3560,3560,0
|
|
20230718,155000,17718794830,3560,3560,3560,3560,0
|
|
20230718,154900,17718794830,3560,3560,3560,3560,0
|
|
20230718,154800,17718794830,3560,3560,3560,3560,0
|
|
20230718,154700,17718794830,3560,3560,3560,3560,0
|
|
20230718,154600,17718794830,3560,3560,3560,3560,0
|
|
20230718,154500,17718794830,3560,3560,3560,3560,0
|
|
20230718,154400,17718794830,3560,3560,3560,3560,0
|
|
20230718,154300,17718794830,3560,3560,3560,3560,0
|
|
20230718,154200,17718794830,3560,3560,3560,3560,0
|
|
20230718,154100,17718794830,3560,3560,3560,3560,0
|
|
20230718,154000,17718794830,3560,3560,3560,3560,0
|
|
20230718,153900,17718794830,3560,3560,3560,3560,0
|
|
20230718,153800,17718794830,3560,3560,3560,3560,0
|
|
20230718,153700,17718794830,3560,3560,3560,3560,0
|
|
20230718,153600,17718794830,3560,3560,3560,3560,0
|
|
20230718,153500,17718794830,3560,3560,3560,3560,0
|
|
20230718,153400,17718794830,3560,3560,3560,3560,0
|
|
20230718,153300,17718794830,3560,3560,3560,3560,10873
|
|
20230718,153200,17718794830,3560,3560,3560,3560,0
|
|
20230718,153100,17718794830,3560,3560,3560,3560,0
|
|
20230718,153000,17718794830,3560,3560,3560,3560,10873
|
|
20230718,152900,17680086950,3565,3565,3565,3565,0
|
|
20230718,152800,17680086950,3565,3565,3565,3565,0
|
|
20230718,152700,17680086950,3565,3565,3565,3565,0
|
|
20230718,152600,17680086950,3565,3565,3565,3565,0
|
|
20230718,152500,17680086950,3565,3565,3565,3565,0
|
|
20230718,152400,17680086950,3565,3565,3565,3565,0
|
|
20230718,152300,17680086950,3565,3565,3565,3565,0
|
|
20230718,152200,17680086950,3565,3565,3565,3565,0
|
|
20230718,152100,17680086950,3565,3565,3565,3565,0
|
|
20230718,152000,17680086950,3565,3565,3565,3565,0
|
|
20230718,151900,17680086950,3565,3560,3565,3555,1278
|
|
20230718,151800,17675542140,3560,3560,3560,3555,3390
|
|
20230718,151700,17663476290,3560,3560,3565,3560,5031
|
|
20230718,151600,17645563430,3565,3565,3565,3565,1182
|
|
20230718,151500,17641349600,3565,3560,3565,3560,44
|
|
20230718,151400,17641192790,3565,3565,3570,3560,578
|
|
20230718,151300,17639132670,3560,3575,3575,3560,9804
|
|
20230718,151200,17604184605,3575,3575,3575,3575,7
|
|
20230718,151100,17604159580,3570,3575,3575,3570,2392
|
|
20230718,151000,17595620090,3585,3585,3585,3585,0
|
|
20230718,150900,17595620090,3585,3580,3585,3570,4179
|
|
20230718,150800,17580640690,3585,3570,3590,3570,1989
|
|
20230718,150700,17573514625,3570,3570,3570,3565,741
|
|
20230718,150600,17570869260,3570,3570,3570,3565,6142
|
|
20230718,150500,17548966535,3570,3585,3585,3570,12333
|
|
20230718,150400,17504910305,3585,3590,3590,3585,749
|
|
20230718,150300,17502224950,3600,3600,3600,3600,27
|
|
20230718,150200,17502127750,3600,3590,3600,3590,1301
|
|
20230718,150100,17497451505,3590,3590,3590,3590,404
|
|
20230718,150000,17496001145,3590,3575,3595,3570,3686
|
|
20230718,145900,17482806360,3575,3595,3595,3575,4509
|
|
20230718,145800,17466664050,3600,3600,3600,3600,377
|
|
20230718,145700,17465306850,3600,3600,3600,3600,6
|
|
20230718,145600,17465285250,3600,3600,3600,3600,293
|
|
20230718,145500,17464230450,3600,3610,3610,3595,1928
|
|
20230718,145400,17457294060,3610,3610,3610,3610,100
|
|
20230718,145300,17456933060,3610,3600,3610,3595,1158
|
|
20230718,145200,17452758065,3600,3595,3600,3595,89
|
|
20230718,145100,17452437975,3595,3605,3605,3595,763
|
|
20230718,145000,17449690305,3605,3610,3610,3605,3765
|
|
20230718,144900,17436108970,3605,3600,3605,3600,2463
|
|
20230718,144800,17427233880,3590,3595,3595,3590,1232
|
|
20230718,144700,17422808620,3595,3595,3595,3590,331
|
|
20230718,144600,17421619205,3595,3595,3595,3595,0
|
|
20230718,144500,17421619205,3595,3590,3595,3590,1615
|
|
20230718,144400,17415815300,3590,3585,3590,3585,383
|
|
20230718,144300,17414440925,3585,3580,3585,3580,393
|
|
20230718,144200,17413033940,3585,3585,3585,3585,322
|
|
20230718,144100,17411879570,3580,3585,3585,3580,716
|
|
20230718,144000,17409315740,3585,3585,3585,3585,500
|
|
20230718,143900,17407523240,3585,3595,3595,3585,238
|
|
20230718,143800,17406670000,3600,3595,3600,3595,710
|
|
20230718,143700,17404117400,3595,3595,3595,3595,50
|
|
20230718,143600,17403937650,3605,3595,3605,3595,2507
|
|
20230718,143500,17394913160,3595,3585,3595,3585,1373
|
|
20230718,143400,17389982965,3585,3580,3585,3580,1368
|
|
20230718,143300,17385078865,3580,3580,3580,3575,1256
|
|
20230718,143200,17380584810,3580,3575,3580,3570,775
|
|
20230718,143100,17377815185,3575,3575,3575,3575,302
|
|
20230718,143000,17376735535,3575,3575,3575,3570,2940
|
|
20230718,142900,17366237600,3575,3575,3575,3575,199
|
|
20230718,142800,17365526175,3585,3585,3585,3585,202
|
|
20230718,142700,17364802005,3575,3575,3575,3570,1412
|
|
20230718,142600,17359758325,3575,3595,3595,3575,1980
|
|
20230718,142500,17352675620,3595,3590,3595,3590,329
|
|
20230718,142400,17351492915,3575,3595,3595,3570,16787
|
|
20230718,142300,17291535850,3590,3570,3600,3570,1871
|
|
20230718,142200,17284825150,3570,3580,3605,3570,7397
|
|
20230718,142100,17258389425,3580,3605,3610,3580,5992
|
|
20230718,142000,17236853725,3610,3595,3610,3595,278
|
|
20230718,141900,17235852740,3595,3590,3595,3580,3913
|
|
20230718,141800,17221827450,3590,3605,3605,3590,3478
|
|
20230718,141700,17209330575,3600,3615,3615,3600,1604
|
|
20230718,141600,17203548195,3615,3620,3620,3615,231
|
|
20230718,141500,17202713115,3610,3610,3620,3610,516
|
|
20230718,141400,17200848645,3620,3610,3620,3610,158
|
|
20230718,141300,17200276885,3620,3620,3620,3620,200
|
|
20230718,141200,17199552885,3620,3615,3625,3605,4891
|
|
20230718,141100,17181892805,3620,3615,3620,3615,1230
|
|
20230718,141000,17177446350,3615,3620,3625,3615,1579
|
|
20230718,140900,17171730550,3620,3620,3620,3620,5048
|
|
20230718,140800,17153456790,3620,3620,3620,3620,622
|
|
20230718,140700,17151205150,3615,3625,3630,3615,2391
|
|
20230718,140600,17142557040,3630,3625,3630,3615,4416
|
|
20230718,140500,17126567575,3625,3625,3625,3615,1413
|
|
20230718,140400,17121455450,3625,3625,3630,3615,9355
|
|
20230718,140300,17087561420,3625,3620,3630,3620,7132
|
|
20230718,140200,17061712720,3615,3605,3615,3600,2019
|
|
20230718,140100,17054419605,3605,3610,3615,3600,1358
|
|
20230718,140000,17049519795,3610,3610,3610,3610,14
|
|
20230718,135900,17049469255,3610,3605,3610,3605,543
|
|
20230718,135800,17047509340,3595,3605,3605,3595,660
|
|
20230718,135700,17045133540,3605,3595,3605,3595,471
|
|
20230718,135600,17043440285,3595,3585,3595,3585,1827
|
|
20230718,135500,17036889890,3585,3600,3600,3585,6009
|
|
20230718,135400,17015273980,3605,3600,3605,3600,1888
|
|
20230718,135300,17008476725,3590,3585,3590,3580,10414
|
|
20230718,135200,16971146035,3585,3595,3595,3580,1151
|
|
20230718,135100,16967018815,3595,3580,3595,3580,875
|
|
20230718,135000,16963883180,3580,3575,3585,3575,6399
|
|
20230718,134900,16940988855,3575,3585,3585,3575,6453
|
|
20230718,134800,16917886740,3585,3585,3585,3580,2608
|
|
20230718,134700,16908539610,3585,3590,3595,3580,12109
|
|
20230718,134600,16865103110,3590,3595,3600,3590,3917
|
|
20230718,134500,16851021900,3595,3600,3605,3595,5609
|
|
20230718,134400,16830829335,3600,3600,3600,3590,10002
|
|
20230718,134300,16794848010,3600,3600,3600,3600,2100
|
|
20230718,134200,16787288010,3600,3600,3605,3600,3091
|
|
20230718,134100,16776160275,3600,3605,3605,3600,1893
|
|
20230718,134000,16769344240,3605,3605,3605,3600,5292
|
|
20230718,133900,16750289305,3610,3605,3610,3605,1322
|
|
20230718,133800,16745523295,3605,3610,3615,3605,3857
|
|
20230718,133700,16731606250,3610,3615,3615,3610,800
|
|
20230718,133600,16728718140,3615,3615,3615,3610,1502
|
|
20230718,133500,16723288610,3615,3605,3615,3605,656
|
|
20230718,133400,16720919250,3605,3615,3615,3605,1426
|
|
20230718,133300,16715778390,3615,3610,3615,3605,2643
|
|
20230718,133200,16706239590,3605,3610,3610,3600,6997
|
|
20230718,133100,16681040380,3610,3605,3615,3605,443
|
|
20230718,133000,16679441160,3600,3605,3605,3600,3155
|
|
20230718,132900,16668081725,3600,3615,3615,3600,3792
|
|
20230718,132800,16654430440,3600,3620,3620,3600,12652
|
|
20230718,132700,16608782730,3620,3620,3625,3620,1043
|
|
20230718,132600,16605006570,3620,3615,3625,3615,1951
|
|
20230718,132500,16597951585,3615,3610,3620,3610,3113
|
|
20230718,132400,16586692485,3610,3610,3620,3605,3256
|
|
20230718,132300,16574934090,3610,3610,3610,3605,1501
|
|
20230718,132200,16569516350,3620,3625,3625,3605,2865
|
|
20230718,132100,16559174820,3625,3615,3625,3605,8607
|
|
20230718,132000,16528023390,3610,3605,3615,3595,6682
|
|
20230718,131900,16503938570,3605,3590,3610,3590,10996
|
|
20230718,131800,16464399695,3590,3630,3630,3590,17258
|
|
20230718,131700,16402221225,3625,3615,3635,3615,6748
|
|
20230718,131600,16377757240,3620,3620,3630,3615,1629
|
|
20230718,131500,16371859955,3615,3620,3620,3610,2889
|
|
20230718,131400,16361417580,3610,3625,3625,3605,10199
|
|
20230718,131300,16324609470,3620,3625,3630,3620,3983
|
|
20230718,131200,16310176915,3630,3630,3635,3625,5268
|
|
20230718,131100,16291060575,3625,3630,3640,3625,10291
|
|
20230718,131000,16253682225,3635,3615,3635,3610,6650
|
|
20230718,130900,16229565315,3625,3595,3625,3590,18104
|
|
20230718,130800,16164307620,3595,3595,3615,3580,13291
|
|
20230718,130700,16116458365,3580,3620,3630,3575,28771
|
|
20230718,130600,16012895415,3625,3640,3650,3590,52679
|
|
20230718,130500,15822490500,3640,3680,3680,3635,40240
|
|
20230718,130400,15675421760,3675,3690,3700,3675,9420
|
|
20230718,130300,15640678395,3690,3675,3700,3675,12003
|
|
20230718,130200,15596370305,3680,3675,3695,3665,13916
|
|
20230718,130100,15545177050,3685,3680,3690,3665,20932
|
|
20230718,130000,15468298155,3675,3675,3695,3670,12805
|
|
20230718,125900,15421172985,3675,3705,3705,3670,36007
|
|
20230718,125800,15288320085,3695,3740,3740,3695,25837
|
|
20230718,125700,15192387195,3740,3740,3770,3740,17339
|
|
20230718,125600,15127290855,3740,3770,3775,3735,27249
|
|
20230718,125500,15025081410,3770,3770,3790,3765,16812
|
|
20230718,125400,14961609130,3770,3820,3820,3760,46420
|
|
20230718,125300,14785419875,3820,3825,3830,3810,17887
|
|
20230718,125200,14717140415,3815,3815,3840,3810,26110
|
|
20230718,125100,14617325695,3810,3890,3890,3810,57118
|
|
20230718,125000,14397239230,3885,3900,3915,3885,28051
|
|
20230718,124900,14287904290,3890,3935,3940,3890,31252
|
|
20230718,124800,14165389070,3940,3935,3940,3920,23553
|
|
20230718,124700,14072801330,3930,3905,3940,3905,18878
|
|
20230718,124600,13998663520,3910,3905,3930,3895,24589
|
|
20230718,124500,13902469805,3900,3910,3915,3900,17436
|
|
20230718,124400,13834310735,3910,3905,3915,3900,23618
|
|
20230718,124300,13741981730,3900,3895,3910,3890,13361
|
|
20230718,124200,13689870590,3890,3895,3895,3870,9069
|
|
20230718,124100,13654694590,3890,3885,3910,3875,19236
|
|
20230718,124000,13579795675,3890,3885,3890,3865,15799
|
|
20230718,123900,13518561510,3885,3855,3895,3845,26109
|
|
20230718,123800,13417665445,3865,3910,3920,3850,35457
|
|
20230718,123700,13280034190,3905,3920,3940,3895,32367
|
|
20230718,123600,13153488250,3910,3945,3975,3890,72623
|
|
20230718,123500,12868066515,3940,3905,3950,3900,22554
|
|
20230718,123400,12779346680,3910,3920,3940,3900,26608
|
|
20230718,123300,12675034995,3925,3905,3925,3900,17478
|
|
20230718,123200,12606600640,3910,3875,3910,3855,26873
|
|
20230718,123100,12502627110,3875,3880,3885,3870,6723
|
|
20230718,123000,12476585115,3880,3885,3890,3865,21734
|
|
20230718,122900,12392327025,3885,3905,3915,3885,10336
|
|
20230718,122800,12352076080,3905,3895,3925,3880,19410
|
|
20230718,122700,12276520555,3905,3895,3910,3885,15275
|
|
20230718,122600,12217073770,3895,3920,3930,3885,30197
|
|
20230718,122500,12099351315,3920,3925,3925,3905,15295
|
|
20230718,122400,12039467785,3925,3920,3940,3915,22236
|
|
20230718,122300,11952185860,3920,3880,3960,3875,58617
|
|
20230718,122200,11721584800,3885,3885,3905,3875,3081
|
|
20230718,122100,11709590645,3895,3875,3905,3840,22979
|
|
20230718,122000,11620686440,3870,3910,3910,3855,24807
|
|
20230718,121900,11524492455,3910,3910,3930,3905,10368
|
|
20230718,121800,11483899780,3930,3920,3950,3905,22464
|
|
20230718,121700,11395615485,3920,3915,3920,3905,17738
|
|
20230718,121600,11326229060,3915,3890,3925,3890,18982
|
|
20230718,121500,11251999030,3890,3930,3960,3885,44972
|
|
20230718,121400,11075490395,3935,3910,3965,3905,42933
|
|
20230718,121300,10906610375,3915,3900,3930,3900,18184
|
|
20230718,121200,10835443985,3900,3865,3905,3865,11182
|
|
20230718,121100,10791951480,3870,3840,3900,3840,23685
|
|
20230718,121000,10700258355,3845,3865,3870,3830,24361
|
|
20230718,120900,10606499310,3870,3865,3880,3845,10232
|
|
20230718,120800,10566983250,3870,3890,3890,3815,50169
|
|
20230718,120700,10373645885,3885,3900,3925,3885,20073
|
|
20230718,120600,10295302950,3915,3890,3930,3890,26095
|
|
20230718,120500,10193119940,3900,3925,3925,3865,36000
|
|
20230718,120400,10053267240,3925,3915,3955,3880,70012
|
|
20230718,120300,9779354945,3910,3975,3995,3910,81552
|
|
20230718,120200,9456247580,3980,4010,4015,3950,75484
|
|
20230718,120100,9155886365,4005,3975,4025,3960,112550
|
|
20230718,120000,8706077105,3980,3945,3990,3945,93874
|
|
20230718,115900,8333281500,3955,3865,3980,3860,159294
|
|
20230718,115800,7707217395,3870,3845,3885,3815,41849
|
|
20230718,115700,7545829055,3850,3815,3870,3780,22221
|
|
20230718,115600,7460592090,3800,3835,3840,3760,29800
|
|
20230718,115500,7347161650,3840,3845,3860,3810,25501
|
|
20230718,115400,7249298600,3850,3845,3870,3825,22779
|
|
20230718,115300,7161613120,3830,3850,3860,3810,36994
|
|
20230718,115200,7019646830,3855,3830,3890,3825,51798
|
|
20230718,115100,6819570680,3845,3810,3855,3805,71240
|
|
20230718,115000,6546341670,3805,3680,3840,3680,67581
|
|
20230718,114900,6290764490,3685,3690,3710,3680,14926
|
|
20230718,114800,6235645090,3690,3710,3740,3690,10866
|
|
20230718,114700,6195392060,3700,3735,3745,3680,46831
|
|
20230718,114600,6021812505,3730,3795,3795,3715,49910
|
|
20230718,114500,5835136905,3790,3810,3810,3780,12329
|
|
20230718,114400,5788420150,3795,3865,3875,3760,72356
|
|
20230718,114300,5512723635,3890,3810,3935,3810,148311
|
|
20230718,114200,4936139215,3830,3850,3875,3810,125902
|
|
20230718,114100,4451843625,3880,3880,3880,3880,0
|
|
20230718,114000,4451843625,3880,3880,3880,3880,0
|
|
20230718,113900,4451843625,3880,3860,3880,3835,84927
|
|
20230718,113800,4123655330,3860,3800,3875,3790,85955
|
|
20230718,113700,3793637515,3805,3740,3820,3730,62274
|
|
20230718,113600,3557919435,3740,3685,3740,3685,14433
|
|
20230718,113500,3504236380,3690,3665,3690,3660,2887
|
|
20230718,113400,3493614855,3670,3665,3675,3660,1820
|
|
20230718,113300,3486938510,3675,3670,3685,3665,1530
|
|
20230718,113200,3481320285,3685,3675,3685,3670,3381
|
|
20230718,113100,3468904340,3670,3680,3690,3665,2000
|
|
20230718,113000,3461555770,3665,3660,3680,3660,2956
|
|
20230718,112900,3450688940,3680,3675,3680,3655,8388
|
|
20230718,112800,3419966265,3675,3685,3695,3675,2189
|
|
20230718,112700,3411913165,3685,3685,3700,3680,2395
|
|
20230718,112600,3403079695,3685,3685,3695,3685,1264
|
|
20230718,112500,3398416215,3690,3695,3695,3680,1055
|
|
20230718,112400,3394524090,3695,3680,3695,3680,1363
|
|
20230718,112300,3389493785,3680,3675,3690,3675,2228
|
|
20230718,112200,3381287085,3680,3680,3680,3675,1636
|
|
20230718,112100,3375269470,3680,3685,3685,3670,2827
|
|
20230718,112000,3364881585,3685,3680,3685,3670,5055
|
|
20230718,111900,3346301025,3680,3695,3695,3675,4581
|
|
20230718,111800,3329418475,3690,3705,3705,3690,2743
|
|
20230718,111700,3319280490,3700,3690,3705,3685,3739
|
|
20230718,111600,3305461520,3685,3675,3685,3670,5607
|
|
20230718,111500,3284860010,3680,3710,3710,3670,14383
|
|
20230718,111400,3231809415,3705,3705,3710,3700,3260
|
|
20230718,111300,3219729085,3710,3715,3725,3690,10469
|
|
20230718,111200,3180952810,3725,3720,3735,3715,5356
|
|
20230718,111100,3161013455,3730,3740,3740,3720,8178
|
|
20230718,111000,3130479950,3740,3735,3765,3725,9498
|
|
20230718,110900,3094862145,3725,3710,3745,3705,6653
|
|
20230718,110800,3070070905,3705,3710,3725,3705,5307
|
|
20230718,110700,3050390535,3710,3735,3740,3705,10522
|
|
20230718,110600,3011265145,3740,3730,3750,3730,9434
|
|
20230718,110500,2976002870,3750,3745,3765,3725,7402
|
|
20230718,110400,2948293855,3740,3740,3745,3700,13795
|
|
20230718,110300,2896896285,3745,3790,3790,3740,24541
|
|
20230718,110200,2804501400,3785,3765,3835,3760,36022
|
|
20230718,110100,2667831630,3785,3705,3850,3680,77903
|
|
20230718,110000,2372911230,3680,3720,3725,3655,44740
|
|
20230718,105900,2207910660,3725,3750,3825,3685,74281
|
|
20230718,105800,1927805525,3740,3745,3810,3720,56053
|
|
20230718,105700,1716479395,3735,3690,3745,3660,18251
|
|
20230718,105600,1648671795,3690,3675,3715,3675,9215
|
|
20230718,105500,1614574825,3680,3700,3705,3645,12332
|
|
20230718,105400,1569260785,3705,3660,3765,3645,31442
|
|
20230718,105300,1452692420,3645,3695,3700,3645,20962
|
|
20230718,105200,1375779065,3680,3735,3750,3660,50704
|
|
20230718,105100,1188424360,3740,3750,3785,3720,33377
|
|
20230718,105000,1062960110,3755,3725,3795,3700,89727
|
|
20230718,104900,725496385,3730,3700,3800,3700,77722
|
|
20230718,104800,433594235,3700,3690,3720,3670,25216
|
|
20230718,104700,340306425,3685,3675,3730,3650,25057
|
|
20230718,104600,247623990,3675,3660,3685,3605,5673
|
|
20230718,104500,226939620,3645,3635,3695,3635,10158
|
|
20230718,104400,189628450,3640,3570,3670,3570,12886
|
|
20230718,104300,142986215,3570,3570,3570,3570,0
|
|
20230718,104200,142986215,3570,3570,3570,3570,0
|
|
20230718,104100,142986215,3570,3570,3570,3570,0
|
|
20230718,104000,142986215,3570,3570,3570,3570,100
|
|
20230718,103900,142629215,3570,3570,3570,3570,0
|
|
20230718,103800,142629215,3570,3570,3570,3570,0
|
|
20230718,103700,142629215,3570,3570,3570,3570,0
|
|
20230718,103600,142629215,3570,3570,3570,3570,0
|
|
20230718,103500,142629215,3570,3570,3570,3570,0
|
|
20230718,103400,142629215,3570,3570,3570,3570,0
|
|
20230718,103300,142629215,3570,3570,3570,3570,0
|
|
20230718,103200,142629215,3570,3560,3570,3560,152
|
|
20230718,103100,142087290,3565,3560,3565,3560,148
|
|
20230718,103000,141560215,3565,3555,3565,3555,505
|
|
20230718,102900,139764730,3565,3555,3565,3555,253
|
|
20230718,102800,138865155,3565,3565,3565,3565,0
|
|
20230718,102700,138865155,3565,3565,3565,3565,0
|
|
20230718,102600,138865155,3565,3555,3565,3555,124
|
|
20230718,102500,138424155,3565,3565,3565,3565,0
|
|
20230718,102400,138424155,3565,3555,3565,3555,118
|
|
20230718,102300,138004570,3555,3555,3555,3555,0
|
|
20230718,102200,138004570,3555,3550,3555,3540,275
|
|
20230718,102100,137028430,3555,3555,3555,3555,1
|
|
20230718,102000,137024875,3555,3555,3555,3540,2973
|
|
20230718,101900,126469890,3565,3565,3565,3565,10
|
|
20230718,101800,126434240,3570,3565,3570,3560,20
|
|
20230718,101700,126362925,3560,3570,3570,3560,132
|
|
20230718,101600,125892005,3575,3575,3575,3575,0
|
|
20230718,101500,125892005,3575,3575,3575,3575,0
|
|
20230718,101400,125892005,3575,3575,3575,3575,0
|
|
20230718,101300,125892005,3575,3575,3575,3575,0
|
|
20230718,101200,125892005,3575,3575,3575,3575,0
|
|
20230718,101100,125892005,3575,3575,3575,3575,0
|
|
20230718,101000,125892005,3575,3575,3575,3575,0
|
|
20230718,100900,125892005,3575,3575,3575,3575,4
|
|
20230718,100800,125877705,3590,3590,3590,3590,5
|
|
20230718,100700,125859755,3555,3560,3560,3555,350
|
|
20230718,100600,124614125,3590,3590,3590,3590,0
|
|
20230718,100500,124614125,3590,3590,3590,3590,0
|
|
20230718,100400,124614125,3590,3585,3600,3560,4483
|
|
20230718,100300,108600130,3600,3585,3600,3585,6
|
|
20230718,100200,108578545,3600,3600,3600,3600,0
|
|
20230718,100100,108578545,3600,3600,3600,3600,0
|
|
20230718,100000,108578545,3600,3580,3600,3580,486
|
|
20230718,095900,106838575,3600,3600,3600,3600,10
|
|
20230718,095800,106802575,3600,3600,3600,3600,0
|
|
20230718,095700,106802575,3600,3600,3600,3600,0
|
|
20230718,095600,106802575,3600,3585,3600,3585,175
|
|
20230718,095500,106175125,3600,3600,3600,3600,0
|
|
20230718,095400,106175125,3600,3600,3600,3600,0
|
|
20230718,095300,106175125,3600,3600,3600,3600,0
|
|
20230718,095200,106175125,3600,3600,3600,3600,0
|
|
20230718,095100,106175125,3600,3600,3600,3600,0
|
|
20230718,095000,106175125,3600,3600,3600,3600,0
|
|
20230718,094900,106175125,3600,3600,3600,3600,0
|
|
20230718,094800,106175125,3600,3600,3600,3600,0
|
|
20230718,094700,106175125,3600,3595,3600,3595,264
|
|
20230718,094600,105225920,3605,3605,3605,3605,0
|
|
20230718,094500,105225920,3605,3605,3605,3605,0
|
|
20230718,094400,105225920,3605,3600,3605,3600,20
|
|
20230718,094300,105153880,3605,3605,3605,3605,200
|
|
20230718,094200,104432880,3610,3600,3610,3600,3363
|
|
20230718,094100,92326030,3615,3610,3615,3610,143
|
|
20230718,094000,91809775,3615,3615,3615,3615,0
|
|
20230718,093900,91809775,3615,3610,3615,3600,1158
|
|
20230718,093800,87639145,3620,3615,3620,3605,1205
|
|
20230718,093700,83292130,3625,3620,3625,3620,409
|
|
20230718,093600,81811525,3620,3615,3620,3615,462
|
|
20230718,093500,80140895,3615,3615,3615,3615,133
|
|
20230718,093400,79660100,3615,3610,3615,3610,194
|
|
20230718,093300,78959710,3610,3600,3610,3600,282
|
|
20230718,093200,77943790,3610,3595,3610,3595,7507
|
|
20230718,093100,50910550,3600,3600,3600,3600,0
|
|
20230718,093000,50910550,3600,3600,3600,3600,0
|
|
20230718,092900,50910550,3600,3600,3600,3600,0
|
|
20230718,092800,50910550,3600,3600,3600,3600,30
|
|
20230718,092700,50802550,3600,3600,3600,3600,0
|
|
20230718,092600,50802550,3600,3600,3600,3600,0
|
|
20230718,092500,50802550,3600,3600,3600,3600,0
|
|
20230718,092400,50802550,3600,3600,3600,3600,0
|
|
20230718,092300,50802550,3600,3600,3600,3600,465
|
|
20230718,092200,49128550,3600,3600,3600,3600,10
|
|
20230718,092100,49092550,3600,3590,3600,3590,562
|
|
20230718,092000,47074630,3595,3595,3595,3595,0
|
|
20230718,091900,47074630,3595,3595,3595,3595,0
|
|
20230718,091800,47074630,3595,3595,3595,3595,0
|
|
20230718,091700,47074630,3595,3595,3595,3595,0
|
|
20230718,091600,47074630,3595,3575,3595,3575,105
|
|
20230718,091500,46699155,3605,3595,3605,3590,504
|
|
20230718,091400,44889645,3605,3605,3605,3605,5
|
|
20230718,091300,44871620,3590,3600,3605,3590,1213
|
|
20230718,091200,40514755,3605,3595,3605,3595,6
|
|
20230718,091100,40493135,3605,3605,3605,3605,0
|
|
20230718,091000,40493135,3605,3595,3605,3595,120
|
|
20230718,090900,40061685,3605,3605,3605,3605,200
|
|
20230718,090800,39340685,3605,3600,3605,3600,225
|
|
20230718,090700,38530665,3600,3590,3600,3590,432
|
|
20230718,090600,36977935,3590,3590,3590,3590,0
|
|
20230718,090500,36977935,3590,3590,3590,3590,0
|
|
20230718,090400,36977935,3590,3585,3590,3585,35
|
|
20230718,090300,36852360,3595,3590,3595,3590,54
|
|
20230718,090200,36658450,3590,3570,3590,3570,2183
|
|
20230718,090100,28842840,3570,3570,3575,3555,900
|
|
20230718,090000,25636995,3560,3530,3560,3530,7254
|