616 lines
33 KiB
CSV
616 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,191300,11008811860,17480,17480,17480,17480,7636
|
|
20230718,191200,11008811860,17480,17480,17480,17480,0
|
|
20230718,191100,11008811860,17480,17480,17480,17480,0
|
|
20230718,191000,11008811860,17480,17480,17480,17480,0
|
|
20230718,190900,11008811860,17480,17480,17480,17480,0
|
|
20230718,190800,11008811860,17480,17480,17480,17480,0
|
|
20230718,190700,11008811860,17480,17480,17480,17480,0
|
|
20230718,190600,11008811860,17480,17480,17480,17480,0
|
|
20230718,190500,11008811860,17480,17480,17480,17480,0
|
|
20230718,190400,11008811860,17480,17480,17480,17480,0
|
|
20230718,190300,11008811860,17480,17480,17480,17480,0
|
|
20230718,190200,11008811860,17480,17480,17480,17480,0
|
|
20230718,190100,11008811860,17480,17480,17480,17480,0
|
|
20230718,190000,11008811860,17480,17480,17480,17480,0
|
|
20230718,185900,11008811860,17480,17480,17480,17480,0
|
|
20230718,185800,11008811860,17480,17480,17480,17480,0
|
|
20230718,185700,11008811860,17480,17480,17480,17480,0
|
|
20230718,185600,11008811860,17480,17480,17480,17480,0
|
|
20230718,185500,11008811860,17480,17480,17480,17480,0
|
|
20230718,185400,11008811860,17480,17480,17480,17480,0
|
|
20230718,185300,11008811860,17480,17480,17480,17480,0
|
|
20230718,185200,11008811860,17480,17480,17480,17480,0
|
|
20230718,185100,11008811860,17480,17480,17480,17480,0
|
|
20230718,185000,11008811860,17480,17480,17480,17480,0
|
|
20230718,184900,11008811860,17480,17480,17480,17480,0
|
|
20230718,184800,11008811860,17480,17480,17480,17480,0
|
|
20230718,184700,11008811860,17480,17480,17480,17480,0
|
|
20230718,184600,11008811860,17480,17480,17480,17480,0
|
|
20230718,184500,11008811860,17480,17480,17480,17480,0
|
|
20230718,184400,11008811860,17480,17480,17480,17480,0
|
|
20230718,184300,11008811860,17480,17480,17480,17480,7636
|
|
20230718,184200,11008811860,17480,17480,17480,17480,0
|
|
20230718,184100,11008811860,17480,17480,17480,17480,0
|
|
20230718,184000,11008811860,17480,17480,17480,17480,0
|
|
20230718,183900,11008811860,17480,17480,17480,17480,0
|
|
20230718,183800,11008811860,17480,17480,17480,17480,0
|
|
20230718,183700,11008811860,17480,17480,17480,17480,0
|
|
20230718,183600,11008811860,17480,17480,17480,17480,0
|
|
20230718,183500,11008811860,17480,17480,17480,17480,0
|
|
20230718,183400,11008811860,17480,17480,17480,17480,0
|
|
20230718,183300,11008811860,17480,17480,17480,17480,0
|
|
20230718,183200,11008811860,17480,17480,17480,17480,0
|
|
20230718,183100,11008811860,17480,17480,17480,17480,0
|
|
20230718,183000,11008811860,17480,17480,17480,17480,0
|
|
20230718,182900,11008811860,17480,17480,17480,17480,0
|
|
20230718,182800,11008811860,17480,17480,17480,17480,0
|
|
20230718,182700,11008811860,17480,17480,17480,17480,0
|
|
20230718,182600,11008811860,17480,17480,17480,17480,0
|
|
20230718,182500,11008811860,17480,17480,17480,17480,0
|
|
20230718,182400,11008811860,17480,17480,17480,17480,0
|
|
20230718,182300,11008811860,17480,17480,17480,17480,0
|
|
20230718,182200,11008811860,17480,17480,17480,17480,0
|
|
20230718,182100,11008811860,17480,17480,17480,17480,0
|
|
20230718,182000,11008811860,17480,17480,17480,17480,0
|
|
20230718,181900,11008811860,17480,17480,17480,17480,0
|
|
20230718,181800,11008811860,17480,17480,17480,17480,0
|
|
20230718,181700,11008811860,17480,17480,17480,17480,0
|
|
20230718,181600,11008811860,17480,17480,17480,17480,0
|
|
20230718,181500,11008811860,17480,17480,17480,17480,0
|
|
20230718,181400,11008811860,17480,17480,17480,17480,0
|
|
20230718,181300,11008811860,17480,17480,17480,17480,7636
|
|
20230718,181200,11008811860,17480,17480,17480,17480,0
|
|
20230718,181100,11008811860,17480,17480,17480,17480,0
|
|
20230718,181000,11008811860,17480,17480,17480,17480,0
|
|
20230718,180900,11008811860,17480,17480,17480,17480,0
|
|
20230718,180800,11008811860,17480,17480,17480,17480,0
|
|
20230718,180700,11008811860,17480,17480,17480,17480,0
|
|
20230718,180600,11008811860,17480,17480,17480,17480,0
|
|
20230718,180500,11008811860,17480,17480,17480,17480,0
|
|
20230718,180400,11008811860,17480,17480,17480,17480,0
|
|
20230718,180300,11008811860,17480,17480,17480,17480,0
|
|
20230718,180200,11008811860,17480,17480,17480,17480,0
|
|
20230718,180100,11008811860,17480,17480,17480,17480,0
|
|
20230718,180000,11008811860,17480,17480,17480,17480,0
|
|
20230718,175900,11008811860,17480,17480,17480,17480,0
|
|
20230718,175800,11008811860,17480,17480,17480,17480,0
|
|
20230718,175700,11008811860,17480,17480,17480,17480,0
|
|
20230718,175600,11008811860,17480,17480,17480,17480,0
|
|
20230718,175500,11008811860,17480,17480,17480,17480,0
|
|
20230718,175400,11008811860,17480,17480,17480,17480,0
|
|
20230718,175300,11008811860,17480,17480,17480,17480,0
|
|
20230718,175200,11008811860,17480,17480,17480,17480,0
|
|
20230718,175100,11008811860,17480,17480,17480,17480,0
|
|
20230718,175000,11008811860,17480,17480,17480,17480,0
|
|
20230718,174900,11008811860,17480,17480,17480,17480,0
|
|
20230718,174800,11008811860,17480,17480,17480,17480,0
|
|
20230718,174700,11008811860,17480,17480,17480,17480,0
|
|
20230718,174600,11008811860,17480,17480,17480,17480,0
|
|
20230718,174500,11008811860,17480,17480,17480,17480,0
|
|
20230718,174400,11008811860,17480,17480,17480,17480,0
|
|
20230718,174300,11008811860,17480,17480,17480,17480,7636
|
|
20230718,174200,11008811860,17480,17480,17480,17480,0
|
|
20230718,174100,11008811860,17480,17480,17480,17480,0
|
|
20230718,174000,11008811860,17480,17480,17480,17480,0
|
|
20230718,173900,11008811860,17480,17480,17480,17480,0
|
|
20230718,173800,11008811860,17480,17480,17480,17480,0
|
|
20230718,173700,11008811860,17480,17480,17480,17480,0
|
|
20230718,173600,11008811860,17480,17480,17480,17480,0
|
|
20230718,173500,11008811860,17480,17480,17480,17480,0
|
|
20230718,173400,11008811860,17480,17480,17480,17480,0
|
|
20230718,173300,11008811860,17480,17480,17480,17480,0
|
|
20230718,173200,11008811860,17480,17480,17480,17480,0
|
|
20230718,173100,11008811860,17480,17480,17480,17480,0
|
|
20230718,173000,11008811860,17480,17480,17480,17480,0
|
|
20230718,172900,11008811860,17480,17480,17480,17480,0
|
|
20230718,172800,11008811860,17480,17480,17480,17480,0
|
|
20230718,172700,11008811860,17480,17480,17480,17480,0
|
|
20230718,172600,11008811860,17480,17480,17480,17480,0
|
|
20230718,172500,11008811860,17480,17480,17480,17480,0
|
|
20230718,172400,11008811860,17480,17480,17480,17480,0
|
|
20230718,172300,11008811860,17480,17480,17480,17480,0
|
|
20230718,172200,11008811860,17480,17480,17480,17480,0
|
|
20230718,172100,11008811860,17480,17480,17480,17480,0
|
|
20230718,172000,11008811860,17480,17480,17480,17480,0
|
|
20230718,171900,11008811860,17480,17480,17480,17480,0
|
|
20230718,171800,11008811860,17480,17480,17480,17480,0
|
|
20230718,171700,11008811860,17480,17480,17480,17480,0
|
|
20230718,171600,11008811860,17480,17480,17480,17480,0
|
|
20230718,171500,11008811860,17480,17480,17480,17480,0
|
|
20230718,171400,11008811860,17480,17480,17480,17480,0
|
|
20230718,171300,11008811860,17480,17480,17480,17480,7636
|
|
20230718,171200,11008811860,17480,17480,17480,17480,0
|
|
20230718,171100,11008811860,17480,17480,17480,17480,0
|
|
20230718,171000,11008811860,17480,17480,17480,17480,0
|
|
20230718,170900,11008811860,17480,17480,17480,17480,0
|
|
20230718,170800,11008811860,17480,17480,17480,17480,0
|
|
20230718,170700,11008811860,17480,17480,17480,17480,0
|
|
20230718,170600,11008811860,17480,17480,17480,17480,0
|
|
20230718,170500,11008811860,17480,17480,17480,17480,0
|
|
20230718,170400,11008811860,17480,17480,17480,17480,0
|
|
20230718,170300,11008811860,17480,17480,17480,17480,0
|
|
20230718,170200,11008811860,17480,17480,17480,17480,0
|
|
20230718,170100,11008811860,17480,17480,17480,17480,0
|
|
20230718,170000,11008811860,17480,17480,17480,17480,0
|
|
20230718,165900,11008811860,17480,17480,17480,17480,0
|
|
20230718,165800,11008811860,17480,17480,17480,17480,0
|
|
20230718,165700,11008811860,17480,17480,17480,17480,0
|
|
20230718,165600,11008811860,17480,17480,17480,17480,0
|
|
20230718,165500,11008811860,17480,17480,17480,17480,0
|
|
20230718,165400,11008811860,17480,17480,17480,17480,0
|
|
20230718,165300,11008811860,17480,17480,17480,17480,0
|
|
20230718,165200,11008811860,17480,17480,17480,17480,0
|
|
20230718,165100,11008811860,17480,17480,17480,17480,0
|
|
20230718,165000,11008811860,17480,17480,17480,17480,0
|
|
20230718,164900,11008811860,17480,17480,17480,17480,0
|
|
20230718,164800,11008811860,17480,17480,17480,17480,0
|
|
20230718,164700,11008811860,17480,17480,17480,17480,0
|
|
20230718,164600,11008811860,17480,17480,17480,17480,0
|
|
20230718,164500,11008811860,17480,17480,17480,17480,0
|
|
20230718,164400,11008811860,17480,17480,17480,17480,0
|
|
20230718,164300,11008811860,17480,17480,17480,17480,7636
|
|
20230718,164200,11008811860,17480,17480,17480,17480,0
|
|
20230718,164100,11008811860,17480,17480,17480,17480,0
|
|
20230718,164000,11008811860,17480,17480,17480,17480,0
|
|
20230718,163900,11008811860,17480,17480,17480,17480,0
|
|
20230718,163800,11008811860,17480,17480,17480,17480,0
|
|
20230718,163700,11008811860,17480,17480,17480,17480,0
|
|
20230718,163600,11008811860,17480,17480,17480,17480,0
|
|
20230718,163500,11008811860,17480,17480,17480,17480,0
|
|
20230718,163400,11008811860,17480,17480,17480,17480,0
|
|
20230718,163300,11008811860,17480,17480,17480,17480,0
|
|
20230718,163200,11008811860,17480,17480,17480,17480,0
|
|
20230718,163100,11008811860,17480,17480,17480,17480,0
|
|
20230718,163000,11008811860,17480,17480,17480,17480,0
|
|
20230718,162900,11008811860,17480,17480,17480,17480,0
|
|
20230718,162800,11008811860,17480,17480,17480,17480,0
|
|
20230718,162700,11008811860,17480,17480,17480,17480,0
|
|
20230718,162600,11008811860,17480,17480,17480,17480,0
|
|
20230718,162500,11008811860,17480,17480,17480,17480,0
|
|
20230718,162400,11008811860,17480,17480,17480,17480,0
|
|
20230718,162300,11008811860,17480,17480,17480,17480,0
|
|
20230718,162200,11008811860,17480,17480,17480,17480,0
|
|
20230718,162100,11008811860,17480,17480,17480,17480,0
|
|
20230718,162000,11008811860,17480,17480,17480,17480,0
|
|
20230718,161900,11008811860,17480,17480,17480,17480,0
|
|
20230718,161800,11008811860,17480,17480,17480,17480,0
|
|
20230718,161700,11008811860,17480,17480,17480,17480,0
|
|
20230718,161600,11008811860,17480,17480,17480,17480,0
|
|
20230718,161500,11008811860,17480,17480,17480,17480,0
|
|
20230718,161400,11008811860,17480,17480,17480,17480,0
|
|
20230718,161300,11008811860,17480,17480,17480,17480,7636
|
|
20230718,161200,11008811860,17480,17480,17480,17480,0
|
|
20230718,161100,11008811860,17480,17480,17480,17480,0
|
|
20230718,161000,11008811860,17480,17480,17480,17480,0
|
|
20230718,160900,11008811860,17480,17480,17480,17480,0
|
|
20230718,160800,11008811860,17480,17480,17480,17480,0
|
|
20230718,160700,11008811860,17480,17480,17480,17480,0
|
|
20230718,160600,11008811860,17480,17480,17480,17480,0
|
|
20230718,160500,11008811860,17480,17480,17480,17480,0
|
|
20230718,160400,11008811860,17480,17480,17480,17480,0
|
|
20230718,160300,11008811860,17480,17480,17480,17480,0
|
|
20230718,160200,11008811860,17480,17480,17480,17480,0
|
|
20230718,160100,11008811860,17480,17480,17480,17480,0
|
|
20230718,160000,11008811860,17480,17480,17480,17480,0
|
|
20230718,155900,11008811860,17480,17480,17480,17480,0
|
|
20230718,155800,11008811860,17480,17480,17480,17480,0
|
|
20230718,155700,11008811860,17480,17480,17480,17480,0
|
|
20230718,155600,11008811860,17480,17480,17480,17480,0
|
|
20230718,155500,11008811860,17480,17480,17480,17480,0
|
|
20230718,155400,11008811860,17480,17480,17480,17480,0
|
|
20230718,155300,11008811860,17480,17480,17480,17480,0
|
|
20230718,155200,11008811860,17480,17480,17480,17480,0
|
|
20230718,155100,11008811860,17480,17480,17480,17480,0
|
|
20230718,155000,11008811860,17480,17480,17480,17480,0
|
|
20230718,154900,11008811860,17480,17480,17480,17480,0
|
|
20230718,154800,11008811860,17480,17480,17480,17480,0
|
|
20230718,154700,11008811860,17480,17480,17480,17480,0
|
|
20230718,154600,11008811860,17480,17480,17480,17480,0
|
|
20230718,154500,11008811860,17480,17480,17480,17480,0
|
|
20230718,154400,11008811860,17480,17480,17480,17480,0
|
|
20230718,154300,11008811860,17480,17480,17480,17480,7636
|
|
20230718,154200,11008811860,17480,17480,17480,17480,0
|
|
20230718,154100,11008811860,17480,17480,17480,17480,0
|
|
20230718,154000,11008811860,17480,17480,17480,17480,0
|
|
20230718,153900,11008811860,17480,17480,17480,17480,0
|
|
20230718,153800,11008811860,17480,17480,17480,17480,0
|
|
20230718,153700,11008811860,17480,17480,17480,17480,0
|
|
20230718,153600,11008811860,17480,17480,17480,17480,0
|
|
20230718,153500,11008811860,17480,17480,17480,17480,0
|
|
20230718,153400,11008811860,17480,17480,17480,17480,0
|
|
20230718,153300,11008811860,17480,17480,17480,17480,0
|
|
20230718,153200,11008811860,17480,17480,17480,17480,0
|
|
20230718,153100,11008811860,17480,17480,17480,17480,0
|
|
20230718,153000,11008811860,17480,17480,17480,17480,7636
|
|
20230718,152900,10875334580,17440,17440,17440,17440,0
|
|
20230718,152800,10875334580,17440,17440,17440,17440,0
|
|
20230718,152700,10875334580,17440,17440,17440,17440,0
|
|
20230718,152600,10875334580,17440,17440,17440,17440,0
|
|
20230718,152500,10875334580,17440,17440,17440,17440,0
|
|
20230718,152400,10875334580,17440,17440,17440,17440,0
|
|
20230718,152300,10875334580,17440,17440,17440,17440,0
|
|
20230718,152200,10875334580,17440,17440,17440,17440,0
|
|
20230718,152100,10875334580,17440,17440,17440,17440,0
|
|
20230718,152000,10875334580,17440,17440,17440,17440,0
|
|
20230718,151900,10875334580,17440,17450,17460,17440,1558
|
|
20230718,151800,10848150650,17450,17460,17470,17450,1518
|
|
20230718,151700,10821647410,17460,17450,17460,17450,150
|
|
20230718,151600,10819028770,17450,17450,17460,17450,2807
|
|
20230718,151500,10770046510,17460,17460,17460,17450,1343
|
|
20230718,151400,10746600250,17460,17460,17460,17460,387
|
|
20230718,151300,10739843230,17460,17470,17470,17450,1041
|
|
20230718,151200,10721663060,17470,17470,17470,17470,195
|
|
20230718,151100,10718256410,17470,17480,17490,17460,1135
|
|
20230718,151000,10698423200,17480,17490,17500,17480,1015
|
|
20230718,150900,10680672830,17490,17490,17500,17480,595
|
|
20230718,150800,10670270170,17500,17500,17500,17480,295
|
|
20230718,150700,10665110490,17490,17500,17500,17480,505
|
|
20230718,150600,10656276750,17500,17510,17510,17500,463
|
|
20230718,150500,10648173700,17510,17500,17520,17500,614
|
|
20230718,150400,10637420030,17500,17510,17510,17490,610
|
|
20230718,150300,10626745260,17500,17520,17520,17490,1116
|
|
20230718,150200,10607201760,17520,17530,17530,17510,948
|
|
20230718,150100,10590591950,17530,17520,17540,17520,1224
|
|
20230718,150000,10569140860,17520,17510,17530,17500,1558
|
|
20230718,145900,10541858520,17490,17490,17500,17490,1931
|
|
20230718,145800,10508076990,17500,17470,17500,17470,1377
|
|
20230718,145700,10484002690,17470,17460,17470,17460,611
|
|
20230718,145600,10473330860,17460,17460,17470,17460,599
|
|
20230718,145500,10462870990,17430,17450,17470,17430,1246
|
|
20230718,145400,10441136050,17470,17460,17470,17440,490
|
|
20230718,145300,10432582610,17460,17440,17460,17420,2241
|
|
20230718,145200,10393494440,17430,17400,17430,17400,404
|
|
20230718,145100,10386456150,17410,17390,17410,17390,410
|
|
20230718,145000,10379322060,17370,17370,17410,17320,3119
|
|
20230718,144900,10325123780,17370,17370,17380,17370,231
|
|
20230718,144800,10321109930,17360,17320,17370,17300,568
|
|
20230718,144700,10311279660,17320,17340,17370,17300,4397
|
|
20230718,144600,10235151230,17340,17330,17380,17320,384
|
|
20230718,144500,10228494520,17320,17350,17350,17320,1705
|
|
20230718,144400,10198960190,17410,17350,17410,17310,4206
|
|
20230718,144300,10126019870,17350,17390,17410,17350,1327
|
|
20230718,144200,10102957130,17390,17440,17450,17390,137
|
|
20230718,144100,10100567920,17450,17450,17460,17330,1964
|
|
20230718,144000,10066441950,17450,17400,17460,17390,770
|
|
20230718,143900,10053026880,17410,17400,17410,17390,134
|
|
20230718,143800,10050695220,17400,17400,17400,17330,2058
|
|
20230718,143700,10014949830,17400,17380,17400,17380,289
|
|
20230718,143600,10009922490,17380,17390,17400,17380,583
|
|
20230718,143500,9999785480,17390,17370,17390,17320,1536
|
|
20230718,143400,9973145760,17370,17380,17380,17370,286
|
|
20230718,143300,9968175650,17370,17380,17390,17370,171
|
|
20230718,143200,9965203820,17390,17380,17390,17330,1455
|
|
20230718,143100,9939970380,17380,17390,17390,17360,133
|
|
20230718,143000,9937660650,17390,17360,17390,17330,5447
|
|
20230718,142900,9843176270,17360,17400,17400,17350,1501
|
|
20230718,142800,9817116150,17400,17390,17400,17390,48
|
|
20230718,142700,9816281380,17390,17370,17390,17370,52
|
|
20230718,142600,9815377610,17360,17410,17410,17360,1467
|
|
20230718,142500,9789903330,17420,17410,17430,17410,110
|
|
20230718,142400,9787987230,17410,17420,17420,17410,35
|
|
20230718,142300,9787377630,17360,17440,17440,17360,1413
|
|
20230718,142200,9762816860,17450,17440,17450,17440,2
|
|
20230718,142100,9762781970,17420,17410,17420,17410,401
|
|
20230718,142000,9755796920,17410,17420,17420,17360,1511
|
|
20230718,141900,9729515190,17410,17410,17410,17410,34
|
|
20230718,141800,9728923250,17410,17410,17410,17410,35
|
|
20230718,141700,9728313900,17410,17400,17410,17360,1464
|
|
20230718,141600,9702881800,17400,17390,17420,17390,174
|
|
20230718,141500,9699854230,17380,17370,17420,17370,843
|
|
20230718,141400,9685210770,17360,17430,17430,17350,1432
|
|
20230718,141300,9660309170,17430,17430,17430,17430,27
|
|
20230718,141200,9659838560,17440,17440,17440,17430,142
|
|
20230718,141100,9657362150,17450,17460,17460,17350,1620
|
|
20230718,141000,9629146340,17460,17430,17460,17420,650
|
|
20230718,140900,9617816640,17430,17400,17430,17390,1951
|
|
20230718,140800,9583834480,17390,17410,17420,17340,1482
|
|
20230718,140700,9558107140,17420,17420,17430,17410,167
|
|
20230718,140600,9555198160,17410,17410,17410,17410,51
|
|
20230718,140500,9554310250,17410,17420,17420,17350,1504
|
|
20230718,140400,9528178690,17420,17430,17430,17420,96
|
|
20230718,140300,9526506260,17420,17420,17420,17420,5
|
|
20230718,140200,9526419160,17420,17380,17420,17310,3466
|
|
20230718,140100,9466263980,17380,17390,17390,17380,189
|
|
20230718,140000,9462979110,17400,17380,17400,17380,415
|
|
20230718,135900,9455765150,17380,17400,17400,17330,4117
|
|
20230718,135800,9384311330,17400,17370,17400,17370,404
|
|
20230718,135700,9377288060,17400,17350,17400,17350,331
|
|
20230718,135600,9371534900,17350,17360,17360,17330,2332
|
|
20230718,135500,9331108050,17360,17340,17360,17340,255
|
|
20230718,135400,9326686010,17340,17340,17370,17330,3299
|
|
20230718,135300,9269480860,17340,17380,17390,17340,4608
|
|
20230718,135200,9189559440,17390,17410,17410,17390,458
|
|
20230718,135100,9181594090,17420,17430,17430,17390,140
|
|
20230718,135000,9179158670,17390,17420,17430,17340,1891
|
|
20230718,134900,9146303670,17430,17430,17440,17400,3120
|
|
20230718,134800,9091924410,17400,17350,17400,17350,1002
|
|
20230718,134700,9074524610,17350,17370,17400,17350,2221
|
|
20230718,134600,9035985950,17360,17400,17400,17350,2707
|
|
20230718,134500,8988985810,17400,17390,17400,17370,231
|
|
20230718,134400,8984970430,17390,17370,17390,17360,1645
|
|
20230718,134300,8956405090,17370,17360,17400,17360,164
|
|
20230718,134200,8953557590,17360,17380,17380,17360,4353
|
|
20230718,134100,8877964270,17370,17380,17390,17370,3136
|
|
20230718,134000,8823484550,17380,17430,17430,17380,4547
|
|
20230718,133900,8744356950,17440,17460,17460,17440,48
|
|
20230718,133800,8743519720,17420,17450,17450,17420,1505
|
|
20230718,133700,8717289580,17450,17510,17510,17450,3015
|
|
20230718,133600,8664529960,17510,17480,17520,17470,425
|
|
20230718,133500,8657092540,17420,17440,17450,17420,1389
|
|
20230718,133400,8632878820,17440,17450,17450,17440,700
|
|
20230718,133300,8620669650,17450,17450,17450,17440,153
|
|
20230718,133200,8618001030,17440,17490,17490,17440,1477
|
|
20230718,133100,8592216040,17490,17530,17530,17470,114
|
|
20230718,133000,8590222310,17530,17530,17540,17530,103
|
|
20230718,132900,8588415730,17540,17510,17540,17450,1386
|
|
20230718,132800,8564176180,17530,17560,17560,17510,680
|
|
20230718,132700,8552262650,17580,17500,17580,17490,1221
|
|
20230718,132600,8530840440,17500,17490,17500,17430,1661
|
|
20230718,132500,8501843930,17490,17490,17500,17490,144
|
|
20230718,132400,8499325330,17480,17470,17480,17470,328
|
|
20230718,132300,8493592400,17460,17470,17480,17430,1438
|
|
20230718,132200,8468509340,17480,17440,17480,17440,2322
|
|
20230718,132100,8427960440,17440,17430,17440,17430,34
|
|
20230718,132000,8427367810,17430,17420,17430,17420,77
|
|
20230718,131900,8426026110,17400,17390,17410,17390,149
|
|
20230718,131800,8423433200,17400,17380,17400,17380,1087
|
|
20230718,131700,8404529430,17390,17380,17400,17380,290
|
|
20230718,131600,8399488860,17380,17410,17410,17380,1325
|
|
20230718,131500,8376443450,17420,17420,17420,17400,1063
|
|
20230718,131400,8357944170,17420,17410,17420,17410,93
|
|
20230718,131300,8356324310,17400,17410,17410,17400,1414
|
|
20230718,131200,8331719740,17400,17410,17420,17400,579
|
|
20230718,131100,8321644240,17410,17420,17430,17410,134
|
|
20230718,131000,8319311040,17430,17400,17430,17400,145
|
|
20230718,130900,8316786370,17400,17410,17430,17400,720
|
|
20230718,130800,8304251580,17410,17410,17420,17410,96
|
|
20230718,130700,8302580170,17420,17420,17420,17410,264
|
|
20230718,130600,8297982470,17420,17420,17420,17420,87
|
|
20230718,130500,8296466930,17420,17420,17430,17420,945
|
|
20230718,130400,8280004980,17420,17430,17440,17420,446
|
|
20230718,130300,8272231350,17430,17440,17450,17430,333
|
|
20230718,130200,8266423980,17440,17440,17450,17440,367
|
|
20230718,130100,8260023400,17450,17440,17450,17440,153
|
|
20230718,130000,8257354720,17440,17440,17450,17440,141
|
|
20230718,125900,8254895040,17440,17450,17450,17440,256
|
|
20230718,125800,8250428630,17440,17440,17450,17440,239
|
|
20230718,125700,8246259930,17440,17450,17450,17440,178
|
|
20230718,125600,8243154460,17450,17440,17450,17430,138
|
|
20230718,125500,8240747850,17440,17440,17450,17440,267
|
|
20230718,125400,8236091270,17450,17440,17450,17440,389
|
|
20230718,125300,8229305570,17440,17380,17440,17380,4018
|
|
20230718,125200,8159278080,17380,17400,17420,17380,2994
|
|
20230718,125100,8107206220,17400,17420,17420,17400,746
|
|
20230718,125000,8094219780,17420,17410,17420,17400,99
|
|
20230718,124900,8092496390,17410,17390,17410,17390,120
|
|
20230718,124800,8090408570,17390,17380,17390,17380,378
|
|
20230718,124700,8083837690,17390,17410,17410,17380,1357
|
|
20230718,124600,8060249440,17420,17390,17430,17380,413
|
|
20230718,124500,8053070560,17380,17440,17450,17380,1192
|
|
20230718,124400,8032335980,17380,17390,17440,17360,1818
|
|
20230718,124300,8000700790,17390,17360,17400,17360,1750
|
|
20230718,124200,7970294060,17370,17370,17380,17370,1433
|
|
20230718,124100,7945402840,17380,17370,17390,17370,2294
|
|
20230718,124000,7905537940,17370,17380,17380,17360,2612
|
|
20230718,123900,7860168410,17370,17390,17390,17370,2476
|
|
20230718,123800,7817140950,17390,17390,17400,17380,197
|
|
20230718,123700,7813716220,17380,17390,17390,17380,201
|
|
20230718,123600,7810221010,17390,17390,17390,17380,157
|
|
20230718,123500,7807491730,17400,17410,17410,17380,1973
|
|
20230718,123400,7773184380,17400,17410,17410,17390,235
|
|
20230718,123300,7769095770,17410,17400,17410,17400,336
|
|
20230718,123200,7763249290,17410,17390,17410,17390,442
|
|
20230718,123100,7755559670,17390,17390,17390,17380,262
|
|
20230718,123000,7751003670,17390,17390,17390,17380,162
|
|
20230718,122900,7748187660,17390,17390,17390,17380,1416
|
|
20230718,122800,7723566320,17400,17400,17400,17390,834
|
|
20230718,122700,7709059900,17400,17400,17400,17390,158
|
|
20230718,122600,7706311880,17390,17400,17400,17390,455
|
|
20230718,122500,7698395430,17400,17410,17410,17400,451
|
|
20230718,122400,7690547770,17410,17410,17410,17400,534
|
|
20230718,122300,7681253770,17410,17400,17420,17400,179
|
|
20230718,122200,7678138330,17410,17420,17420,17410,124
|
|
20230718,122100,7675979470,17420,17410,17420,17400,2111
|
|
20230718,122000,7639240060,17410,17410,17410,17400,354
|
|
20230718,121900,7633079870,17410,17400,17410,17400,3669
|
|
20230718,121800,7569236270,17400,17410,17410,17400,787
|
|
20230718,121700,7555540540,17410,17410,17420,17400,3066
|
|
20230718,121600,7502166230,17410,17420,17440,17410,1924
|
|
20230718,121500,7468651050,17420,17420,17440,17420,1107
|
|
20230718,121400,7449361910,17430,17420,17430,17420,193
|
|
20230718,121300,7445999110,17420,17430,17430,17420,1401
|
|
20230718,121200,7421581670,17430,17440,17440,17430,282
|
|
20230718,121100,7416664620,17440,17440,17440,17430,158
|
|
20230718,121000,7413909540,17440,17450,17450,17430,190
|
|
20230718,120900,7410595640,17450,17430,17450,17430,1044
|
|
20230718,120800,7392388820,17430,17420,17430,17420,149
|
|
20230718,120700,7389792550,17420,17430,17440,17420,442
|
|
20230718,120600,7382088610,17440,17430,17440,17430,366
|
|
20230718,120500,7375709030,17420,17430,17430,17420,243
|
|
20230718,120400,7371475770,17420,17420,17430,17420,366
|
|
20230718,120300,7365099610,17420,17430,17430,17420,1283
|
|
20230718,120200,7342738380,17430,17460,17460,17430,404
|
|
20230718,120100,7335691970,17450,17460,17460,17440,455
|
|
20230718,120000,7327752450,17470,17460,17470,17460,56
|
|
20230718,115900,7326774620,17470,17470,17470,17460,60
|
|
20230718,115800,7325726850,17460,17440,17460,17440,898
|
|
20230718,115700,7310050090,17440,17460,17460,17440,273
|
|
20230718,115600,7305286310,17440,17450,17450,17430,1525
|
|
20230718,115500,7278697490,17440,17450,17460,17440,3900
|
|
20230718,115400,7210672560,17450,17470,17470,17450,290
|
|
20230718,115300,7205610380,17460,17450,17460,17450,391
|
|
20230718,115200,7198786050,17450,17460,17460,17450,996
|
|
20230718,115100,7181405750,17450,17460,17460,17450,1128
|
|
20230718,115000,7161711460,17460,17510,17510,17460,11649
|
|
20230718,114900,6957936940,17510,17500,17510,17500,378
|
|
20230718,114800,6951319430,17510,17510,17510,17510,583
|
|
20230718,114700,6941111100,17510,17540,17540,17510,1196
|
|
20230718,114600,6920158890,17550,17540,17550,17520,175
|
|
20230718,114500,6917089730,17550,17530,17560,17510,577
|
|
20230718,114400,6906979510,17530,17520,17530,17520,187
|
|
20230718,114300,6903702870,17520,17520,17530,17520,125
|
|
20230718,114200,6901512840,17520,17520,17530,17520,122
|
|
20230718,114100,6899375390,17520,17510,17520,17510,188
|
|
20230718,114000,6896083460,17510,17520,17520,17500,1518
|
|
20230718,113900,6869508320,17510,17510,17510,17510,281
|
|
20230718,113800,6864588010,17520,17520,17520,17510,242
|
|
20230718,113700,6860348690,17510,17520,17520,17510,519
|
|
20230718,113600,6851257520,17520,17530,17540,17520,847
|
|
20230718,113500,6836416160,17530,17540,17540,17530,242
|
|
20230718,113400,6832173860,17530,17540,17540,17530,157
|
|
20230718,113300,6829421170,17540,17530,17540,17530,247
|
|
20230718,113200,6825091250,17530,17530,17540,17530,131
|
|
20230718,113100,6822793840,17530,17530,17530,17520,427
|
|
20230718,113000,6815308820,17530,17510,17530,17510,430
|
|
20230718,112900,6807775620,17510,17510,17520,17510,278
|
|
20230718,112800,6802907790,17540,17530,17540,17510,596
|
|
20230718,112700,6792460340,17520,17530,17530,17520,457
|
|
20230718,112600,6784453100,17530,17550,17550,17530,239
|
|
20230718,112500,6780261370,17550,17560,17560,17550,220
|
|
20230718,112400,6776399200,17560,17590,17590,17550,2449
|
|
20230718,112300,6733348510,17600,17580,17600,17580,296
|
|
20230718,112200,6728143510,17590,17600,17620,17590,2807
|
|
20230718,112100,6678747740,17600,17630,17630,17600,1494
|
|
20230718,112000,6652451010,17630,17610,17640,17600,116
|
|
20230718,111900,6650406120,17600,17600,17600,17600,9
|
|
20230718,111800,6650247720,17600,17620,17620,17600,855
|
|
20230718,111700,6635190580,17620,17630,17630,17610,554
|
|
20230718,111600,6625429180,17640,17660,17660,17630,3216
|
|
20230718,111500,6568682120,17660,17660,17670,17650,552
|
|
20230718,111400,6558933220,17670,17670,17670,17660,130
|
|
20230718,111300,6556636970,17660,17670,17670,17660,236
|
|
20230718,111200,6552467150,17670,17660,17670,17660,85
|
|
20230718,111100,6550966040,17660,17670,17670,17660,125
|
|
20230718,111000,6548758000,17670,17680,17680,17660,171
|
|
20230718,110900,6545735060,17680,17650,17680,17650,484
|
|
20230718,110800,6537190330,17650,17630,17650,17630,1094
|
|
20230718,110700,6517887800,17630,17640,17640,17630,613
|
|
20230718,110600,6507080250,17640,17660,17660,17640,1172
|
|
20230718,110500,6486394960,17670,17680,17680,17670,380
|
|
20230718,110400,6479679240,17680,17670,17680,17670,420
|
|
20230718,110300,6472254700,17680,17690,17690,17680,193
|
|
20230718,110200,6468840870,17680,17690,17690,17680,371
|
|
20230718,110100,6462281060,17680,17680,17690,17680,919
|
|
20230718,110000,6446033080,17690,17690,17710,17680,308
|
|
20230718,105900,6440585030,17700,17720,17720,17700,692
|
|
20230718,105800,6428334410,17720,17720,17720,17720,12
|
|
20230718,105700,6428121770,17720,17730,17730,17710,501
|
|
20230718,105600,6419240480,17730,17790,17800,17730,446
|
|
20230718,105500,6411320220,17790,17770,17790,17770,396
|
|
20230718,105400,6404277870,17790,17760,17790,17760,286
|
|
20230718,105300,6399195910,17750,17760,17760,17750,324
|
|
20230718,105200,6393442880,17740,17730,17740,17730,101
|
|
20230718,105100,6391651230,17750,17690,17750,17690,1130
|
|
20230718,105000,6371639840,17690,17700,17700,17690,68
|
|
20230718,104900,6370436870,17750,17680,17750,17670,328
|
|
20230718,104800,6364628500,17760,17670,17760,17670,461
|
|
20230718,104700,6356464350,17680,17710,17750,17680,607
|
|
20230718,104600,6345705420,17730,17690,17730,17690,282
|
|
20230718,104500,6340713580,17690,17700,17700,17690,223
|
|
20230718,104400,6336767450,17690,17690,17740,17690,252
|
|
20230718,104300,6332309280,17680,17680,17680,17680,283
|
|
20230718,104200,6327305840,17670,17670,17750,17670,396
|
|
20230718,104100,6320289020,17670,17700,17750,17660,2188
|
|
20230718,104000,6281577420,17780,17740,17780,17700,1569
|
|
20230718,103900,6253743770,17740,17750,17800,17740,323
|
|
20230718,103800,6248007470,17750,17740,17750,17730,268
|
|
20230718,103700,6243253330,17740,17740,17740,17730,120
|
|
20230718,103600,6241125250,17730,17760,17800,17730,712
|
|
20230718,103500,6228483270,17760,17730,17760,17730,89
|
|
20230718,103400,6226904430,17730,17830,17830,17730,300
|
|
20230718,103300,6221575060,17830,17790,17840,17780,275
|
|
20230718,103200,6216676260,17710,17780,17780,17710,3278
|
|
20230718,103100,6158562380,17790,17780,17790,17760,527
|
|
20230718,103000,6149195500,17780,17890,17890,17780,3993
|
|
20230718,102900,6078043970,17900,17840,17900,17840,1128
|
|
20230718,102800,6057889900,17850,17840,17850,17800,1150
|
|
20230718,102700,6037365650,17800,17820,17830,17800,2272
|
|
20230718,102600,5996905530,17850,17830,17860,17830,2348
|
|
20230718,102500,5954991480,17820,17770,17840,17770,1436
|
|
20230718,102400,5929412200,17780,17790,17800,17770,772
|
|
20230718,102300,5915684710,17780,17730,17780,17730,646
|
|
20230718,102200,5904221030,17730,17730,17740,17720,387
|
|
20230718,102100,5897360320,17740,17700,17740,17700,235
|
|
20230718,102000,5893193230,17740,17710,17750,17700,374
|
|
20230718,101900,5886563740,17700,17690,17790,17690,704
|
|
20230718,101800,5874068110,17690,17700,17790,17690,291
|
|
20230718,101700,5868902030,17760,17800,17800,17660,2538
|
|
20230718,101600,5823830680,17790,17810,17850,17790,1892
|
|
20230718,101500,5790141060,17810,17780,17820,17770,4513
|
|
20230718,101400,5709817210,17780,17780,17790,17760,888
|
|
20230718,101300,5694030890,17780,17770,17790,17770,617
|
|
20230718,101200,5683057780,17770,17760,17780,17760,857
|
|
20230718,101100,5667826460,17770,17710,17770,17710,2134
|
|
20230718,101000,5629982320,17710,17710,17720,17700,4897
|
|
20230718,100900,5543259790,17710,17700,17720,17660,1453
|
|
20230718,100800,5517554830,17710,17710,17730,17710,640
|
|
20230718,100700,5506214990,17710,17660,17730,17660,1174
|
|
20230718,100600,5485445550,17660,17590,17660,17590,278
|
|
20230718,100500,5480551060,17540,17580,17680,17460,6065
|
|
20230718,100400,5374076740,17540,17530,17600,17530,163
|
|
20230718,100300,5371208770,17530,17640,17650,17530,357
|
|
20230718,100200,5364914700,17610,17680,17680,17450,4578
|
|
20230718,100100,5284666990,17680,17580,17680,17580,2017
|
|
20230718,100000,5249109220,17580,17570,17590,17570,302
|
|
20230718,095900,5243799530,17570,17540,17570,17450,4916
|
|
20230718,095800,5157944150,17550,17540,17550,17480,673
|
|
20230718,095700,5146145030,17540,17540,17540,17530,163
|
|
20230718,095600,5143286520,17460,17540,17550,17450,4073
|
|
20230718,095500,5072139460,17540,17550,17550,17460,2055
|
|
20230718,095400,5036226140,17550,17470,17550,17470,1507
|
|
20230718,095300,5009862020,17470,17470,17470,17450,4113
|
|
20230718,095200,4938077410,17460,17490,17490,17460,1394
|
|
20230718,095100,4913719160,17480,17470,17480,17460,1193
|
|
20230718,095000,4892869650,17460,17480,17490,17450,4542
|
|
20230718,094900,4813580270,17480,17520,17520,17460,4448
|
|
20230718,094800,4735798360,17510,17520,17520,17510,251
|
|
20230718,094700,4731402200,17510,17530,17540,17470,4625
|
|
20230718,094600,4650470420,17530,17490,17530,17490,2927
|
|
20230718,094500,4599243010,17490,17460,17490,17440,825
|
|
20230718,094400,4584827200,17440,17480,17480,17440,10289
|
|
20230718,094300,4405222880,17470,17480,17500,17470,1479
|
|
20230718,094200,4379365750,17470,17500,17520,17470,953
|
|
20230718,094100,4362694970,17500,17460,17530,17450,7624
|
|
20230718,094000,4229481590,17450,17510,17530,17450,4529
|
|
20230718,093900,4150292320,17510,17530,17570,17500,12550
|
|
20230718,093800,3930630850,17530,17570,17590,17510,10418
|
|
20230718,093700,3747937730,17570,17600,17600,17550,4384
|
|
20230718,093600,3670951580,17600,17570,17610,17560,5871
|
|
20230718,093500,3567717420,17570,17610,17610,17570,7807
|
|
20230718,093400,3430410280,17610,17680,17680,17610,2468
|
|
20230718,093300,3386942350,17680,17700,17700,17620,3339
|
|
20230718,093200,3327973400,17700,17710,17710,17700,259
|
|
20230718,093100,3323388960,17750,17700,17760,17700,515
|
|
20230718,093000,3314269400,17700,17710,17710,17700,412
|
|
20230718,092900,3306973510,17710,17710,17720,17700,1405
|
|
20230718,092800,3282097960,17720,17730,17730,17720,824
|
|
20230718,092700,3267493950,17740,17790,17790,17730,419
|
|
20230718,092600,3260060170,17720,17710,17720,17700,3243
|
|
20230718,092500,3202651720,17710,17690,17800,17690,975
|
|
20230718,092400,3185382600,17690,17560,17690,17560,5185
|
|
20230718,092300,3094091770,17560,17590,17600,17550,9633
|
|
20230718,092200,2924835680,17590,17630,17640,17580,10262
|
|
20230718,092100,2744106160,17640,17640,17650,17630,4335
|
|
20230718,092000,2667668570,17650,17720,17720,17640,9525
|
|
20230718,091900,2499415070,17720,17740,17740,17690,4328
|
|
20230718,091800,2422811180,17740,17790,17820,17700,7413
|
|
20230718,091700,2291354050,17790,17760,17830,17710,4925
|
|
20230718,091600,2203894220,17760,17750,17760,17700,6452
|
|
20230718,091500,2089524600,17750,17750,17760,17740,2029
|
|
20230718,091400,2053512940,17750,17830,17850,17750,8041
|
|
20230718,091300,1910340170,17820,17770,17840,17770,2712
|
|
20230718,091200,1862043000,17780,17810,17820,17780,2870
|
|
20230718,091100,1810981070,17800,17730,17800,17720,5165
|
|
20230718,091000,1719309500,17730,17680,17750,17660,3442
|
|
20230718,090900,1658334750,17700,17670,17710,17650,5965
|
|
20230718,090800,1552938400,17650,17650,17720,17630,7136
|
|
20230718,090700,1426984220,17680,17760,17760,17650,10062
|
|
20230718,090600,1248930700,17770,17700,17780,17690,4639
|
|
20230718,090500,1166763710,17710,17820,17830,17700,16711
|
|
20230718,090400,869579110,17820,17880,17890,17810,8189
|
|
20230718,090300,723456850,17900,18090,18090,17860,14007
|
|
20230718,090200,471479440,18060,18210,18330,18060,8043
|
|
20230718,090100,325567460,18210,18280,18360,18210,8103
|
|
20230718,090000,177289370,18300,18370,18370,18280,9673
|