620 lines
34 KiB
CSV
620 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,191700,84211418750,18320,18320,18320,18320,27724
|
|
20230818,191600,84211418750,18320,18320,18320,18320,0
|
|
20230818,191500,84211418750,18320,18320,18320,18320,0
|
|
20230818,191400,84211418750,18320,18320,18320,18320,0
|
|
20230818,191300,84211418750,18320,18320,18320,18320,0
|
|
20230818,191200,84211418750,18320,18320,18320,18320,0
|
|
20230818,191100,84211418750,18320,18320,18320,18320,0
|
|
20230818,191000,84211418750,18320,18320,18320,18320,0
|
|
20230818,190900,84211418750,18320,18320,18320,18320,0
|
|
20230818,190800,84211418750,18320,18320,18320,18320,0
|
|
20230818,190700,84211418750,18320,18320,18320,18320,0
|
|
20230818,190600,84211418750,18320,18320,18320,18320,0
|
|
20230818,190500,84211418750,18320,18320,18320,18320,0
|
|
20230818,190400,84211418750,18320,18320,18320,18320,0
|
|
20230818,190300,84211418750,18320,18320,18320,18320,0
|
|
20230818,190200,84211418750,18320,18320,18320,18320,0
|
|
20230818,190100,84211418750,18320,18320,18320,18320,0
|
|
20230818,190000,84211418750,18320,18320,18320,18320,0
|
|
20230818,185900,84211418750,18320,18320,18320,18320,0
|
|
20230818,185800,84211418750,18320,18320,18320,18320,0
|
|
20230818,185700,84211418750,18320,18320,18320,18320,0
|
|
20230818,185600,84211418750,18320,18320,18320,18320,0
|
|
20230818,185500,84211418750,18320,18320,18320,18320,0
|
|
20230818,185400,84211418750,18320,18320,18320,18320,0
|
|
20230818,185300,84211418750,18320,18320,18320,18320,0
|
|
20230818,185200,84211418750,18320,18320,18320,18320,0
|
|
20230818,185100,84211418750,18320,18320,18320,18320,0
|
|
20230818,185000,84211418750,18320,18320,18320,18320,0
|
|
20230818,184900,84211418750,18320,18320,18320,18320,0
|
|
20230818,184800,84211418750,18320,18320,18320,18320,0
|
|
20230818,184700,84211418750,18320,18320,18320,18320,27724
|
|
20230818,184600,84211418750,18320,18320,18320,18320,0
|
|
20230818,184500,84211418750,18320,18320,18320,18320,0
|
|
20230818,184400,84211418750,18320,18320,18320,18320,0
|
|
20230818,184300,84211418750,18320,18320,18320,18320,0
|
|
20230818,184200,84211418750,18320,18320,18320,18320,0
|
|
20230818,184100,84211418750,18320,18320,18320,18320,0
|
|
20230818,184000,84211418750,18320,18320,18320,18320,0
|
|
20230818,183900,84211418750,18320,18320,18320,18320,0
|
|
20230818,183800,84211418750,18320,18320,18320,18320,0
|
|
20230818,183700,84211418750,18320,18320,18320,18320,0
|
|
20230818,183600,84211418750,18320,18320,18320,18320,0
|
|
20230818,183500,84211418750,18320,18320,18320,18320,0
|
|
20230818,183400,84211418750,18320,18320,18320,18320,0
|
|
20230818,183300,84211418750,18320,18320,18320,18320,0
|
|
20230818,183200,84211418750,18320,18320,18320,18320,0
|
|
20230818,183100,84211418750,18320,18320,18320,18320,0
|
|
20230818,183000,84211418750,18320,18320,18320,18320,0
|
|
20230818,182900,84211418750,18320,18320,18320,18320,0
|
|
20230818,182800,84211418750,18320,18320,18320,18320,0
|
|
20230818,182700,84211418750,18320,18320,18320,18320,0
|
|
20230818,182600,84211418750,18320,18320,18320,18320,0
|
|
20230818,182500,84211418750,18320,18320,18320,18320,0
|
|
20230818,182400,84211418750,18320,18320,18320,18320,0
|
|
20230818,182300,84211418750,18320,18320,18320,18320,0
|
|
20230818,182200,84211418750,18320,18320,18320,18320,0
|
|
20230818,182100,84211418750,18320,18320,18320,18320,0
|
|
20230818,182000,84211418750,18320,18320,18320,18320,0
|
|
20230818,181900,84211418750,18320,18320,18320,18320,0
|
|
20230818,181800,84211418750,18320,18320,18320,18320,0
|
|
20230818,181700,84211418750,18320,18320,18320,18320,27724
|
|
20230818,181600,84211418750,18320,18320,18320,18320,0
|
|
20230818,181500,84211418750,18320,18320,18320,18320,0
|
|
20230818,181400,84211418750,18320,18320,18320,18320,0
|
|
20230818,181300,84211418750,18320,18320,18320,18320,0
|
|
20230818,181200,84211418750,18320,18320,18320,18320,0
|
|
20230818,181100,84211418750,18320,18320,18320,18320,0
|
|
20230818,181000,84211418750,18320,18320,18320,18320,0
|
|
20230818,180900,84211418750,18320,18320,18320,18320,0
|
|
20230818,180800,84211418750,18320,18320,18320,18320,0
|
|
20230818,180700,84211418750,18320,18320,18320,18320,0
|
|
20230818,180600,84211418750,18320,18320,18320,18320,0
|
|
20230818,180500,84211418750,18320,18320,18320,18320,0
|
|
20230818,180400,84211418750,18320,18320,18320,18320,0
|
|
20230818,180300,84211418750,18320,18320,18320,18320,0
|
|
20230818,180200,84211418750,18320,18320,18320,18320,0
|
|
20230818,180100,84211418750,18320,18320,18320,18320,0
|
|
20230818,180000,84211418750,18320,18320,18320,18320,0
|
|
20230818,175900,84211418750,18320,18320,18320,18320,0
|
|
20230818,175800,84211418750,18320,18320,18320,18320,0
|
|
20230818,175700,84211418750,18320,18320,18320,18320,0
|
|
20230818,175600,84211418750,18320,18320,18320,18320,0
|
|
20230818,175500,84211418750,18320,18320,18320,18320,0
|
|
20230818,175400,84211418750,18320,18320,18320,18320,0
|
|
20230818,175300,84211418750,18320,18320,18320,18320,0
|
|
20230818,175200,84211418750,18320,18320,18320,18320,0
|
|
20230818,175100,84211418750,18320,18320,18320,18320,0
|
|
20230818,175000,84211418750,18320,18320,18320,18320,0
|
|
20230818,174900,84211418750,18320,18320,18320,18320,0
|
|
20230818,174800,84211418750,18320,18320,18320,18320,0
|
|
20230818,174700,84211418750,18320,18320,18320,18320,27724
|
|
20230818,174600,84211418750,18320,18320,18320,18320,0
|
|
20230818,174500,84211418750,18320,18320,18320,18320,0
|
|
20230818,174400,84211418750,18320,18320,18320,18320,0
|
|
20230818,174300,84211418750,18320,18320,18320,18320,0
|
|
20230818,174200,84211418750,18320,18320,18320,18320,0
|
|
20230818,174100,84211418750,18320,18320,18320,18320,0
|
|
20230818,174000,84211418750,18320,18320,18320,18320,0
|
|
20230818,173900,84211418750,18320,18320,18320,18320,0
|
|
20230818,173800,84211418750,18320,18320,18320,18320,0
|
|
20230818,173700,84211418750,18320,18320,18320,18320,0
|
|
20230818,173600,84211418750,18320,18320,18320,18320,0
|
|
20230818,173500,84211418750,18320,18320,18320,18320,0
|
|
20230818,173400,84211418750,18320,18320,18320,18320,0
|
|
20230818,173300,84211418750,18320,18320,18320,18320,0
|
|
20230818,173200,84211418750,18320,18320,18320,18320,0
|
|
20230818,173100,84211418750,18320,18320,18320,18320,0
|
|
20230818,173000,84211418750,18320,18320,18320,18320,0
|
|
20230818,172900,84211418750,18320,18320,18320,18320,0
|
|
20230818,172800,84211418750,18320,18320,18320,18320,0
|
|
20230818,172700,84211418750,18320,18320,18320,18320,0
|
|
20230818,172600,84211418750,18320,18320,18320,18320,0
|
|
20230818,172500,84211418750,18320,18320,18320,18320,0
|
|
20230818,172400,84211418750,18320,18320,18320,18320,0
|
|
20230818,172300,84211418750,18320,18320,18320,18320,0
|
|
20230818,172200,84211418750,18320,18320,18320,18320,0
|
|
20230818,172100,84211418750,18320,18320,18320,18320,0
|
|
20230818,172000,84211418750,18320,18320,18320,18320,0
|
|
20230818,171900,84211418750,18320,18320,18320,18320,0
|
|
20230818,171800,84211418750,18320,18320,18320,18320,0
|
|
20230818,171700,84211418750,18320,18320,18320,18320,27724
|
|
20230818,171600,84211418750,18320,18320,18320,18320,0
|
|
20230818,171500,84211418750,18320,18320,18320,18320,0
|
|
20230818,171400,84211418750,18320,18320,18320,18320,0
|
|
20230818,171300,84211418750,18320,18320,18320,18320,0
|
|
20230818,171200,84211418750,18320,18320,18320,18320,0
|
|
20230818,171100,84211418750,18320,18320,18320,18320,0
|
|
20230818,171000,84211418750,18320,18320,18320,18320,0
|
|
20230818,170900,84211418750,18320,18320,18320,18320,0
|
|
20230818,170800,84211418750,18320,18320,18320,18320,0
|
|
20230818,170700,84211418750,18320,18320,18320,18320,0
|
|
20230818,170600,84211418750,18320,18320,18320,18320,0
|
|
20230818,170500,84211418750,18320,18320,18320,18320,0
|
|
20230818,170400,84211418750,18320,18320,18320,18320,0
|
|
20230818,170300,84211418750,18320,18320,18320,18320,0
|
|
20230818,170200,84211418750,18320,18320,18320,18320,0
|
|
20230818,170100,84211418750,18320,18320,18320,18320,0
|
|
20230818,170000,84211418750,18320,18320,18320,18320,0
|
|
20230818,165900,84211418750,18320,18320,18320,18320,0
|
|
20230818,165800,84211418750,18320,18320,18320,18320,0
|
|
20230818,165700,84211418750,18320,18320,18320,18320,0
|
|
20230818,165600,84211418750,18320,18320,18320,18320,0
|
|
20230818,165500,84211418750,18320,18320,18320,18320,0
|
|
20230818,165400,84211418750,18320,18320,18320,18320,0
|
|
20230818,165300,84211418750,18320,18320,18320,18320,0
|
|
20230818,165200,84211418750,18320,18320,18320,18320,0
|
|
20230818,165100,84211418750,18320,18320,18320,18320,0
|
|
20230818,165000,84211418750,18320,18320,18320,18320,0
|
|
20230818,164900,84211418750,18320,18320,18320,18320,0
|
|
20230818,164800,84211418750,18320,18320,18320,18320,0
|
|
20230818,164700,84211418750,18320,18320,18320,18320,27724
|
|
20230818,164600,84211418750,18320,18320,18320,18320,0
|
|
20230818,164500,84211418750,18320,18320,18320,18320,0
|
|
20230818,164400,84211418750,18320,18320,18320,18320,0
|
|
20230818,164300,84211418750,18320,18320,18320,18320,0
|
|
20230818,164200,84211418750,18320,18320,18320,18320,0
|
|
20230818,164100,84211418750,18320,18320,18320,18320,0
|
|
20230818,164000,84211418750,18320,18320,18320,18320,0
|
|
20230818,163900,84211418750,18320,18320,18320,18320,0
|
|
20230818,163800,84211418750,18320,18320,18320,18320,0
|
|
20230818,163700,84211418750,18320,18320,18320,18320,0
|
|
20230818,163600,84211418750,18320,18320,18320,18320,0
|
|
20230818,163500,84211418750,18320,18320,18320,18320,0
|
|
20230818,163400,84211418750,18320,18320,18320,18320,0
|
|
20230818,163300,84211418750,18320,18320,18320,18320,0
|
|
20230818,163200,84211418750,18320,18320,18320,18320,0
|
|
20230818,163100,84211418750,18320,18320,18320,18320,0
|
|
20230818,163000,84211418750,18320,18320,18320,18320,0
|
|
20230818,162900,84211418750,18320,18320,18320,18320,0
|
|
20230818,162800,84211418750,18320,18320,18320,18320,0
|
|
20230818,162700,84211418750,18320,18320,18320,18320,0
|
|
20230818,162600,84211418750,18320,18320,18320,18320,0
|
|
20230818,162500,84211418750,18320,18320,18320,18320,0
|
|
20230818,162400,84211418750,18320,18320,18320,18320,0
|
|
20230818,162300,84211418750,18320,18320,18320,18320,0
|
|
20230818,162200,84211418750,18320,18320,18320,18320,0
|
|
20230818,162100,84211418750,18320,18320,18320,18320,0
|
|
20230818,162000,84211418750,18320,18320,18320,18320,0
|
|
20230818,161900,84211418750,18320,18320,18320,18320,0
|
|
20230818,161800,84211418750,18320,18320,18320,18320,0
|
|
20230818,161700,84211418750,18320,18320,18320,18320,27724
|
|
20230818,161600,84211418750,18320,18320,18320,18320,0
|
|
20230818,161500,84211418750,18320,18320,18320,18320,0
|
|
20230818,161400,84211418750,18320,18320,18320,18320,0
|
|
20230818,161300,84211418750,18320,18320,18320,18320,0
|
|
20230818,161200,84211418750,18320,18320,18320,18320,0
|
|
20230818,161100,84211418750,18320,18320,18320,18320,0
|
|
20230818,161000,84211418750,18320,18320,18320,18320,0
|
|
20230818,160900,84211418750,18320,18320,18320,18320,0
|
|
20230818,160800,84211418750,18320,18320,18320,18320,0
|
|
20230818,160700,84211418750,18320,18320,18320,18320,0
|
|
20230818,160600,84211418750,18320,18320,18320,18320,0
|
|
20230818,160500,84211418750,18320,18320,18320,18320,0
|
|
20230818,160400,84211418750,18320,18320,18320,18320,0
|
|
20230818,160300,84211418750,18320,18320,18320,18320,0
|
|
20230818,160200,84211418750,18320,18320,18320,18320,0
|
|
20230818,160100,84211418750,18320,18320,18320,18320,0
|
|
20230818,160000,84211418750,18320,18320,18320,18320,0
|
|
20230818,155900,84211418750,18320,18320,18320,18320,0
|
|
20230818,155800,84211418750,18320,18320,18320,18320,0
|
|
20230818,155700,84211418750,18320,18320,18320,18320,0
|
|
20230818,155600,84211418750,18320,18320,18320,18320,0
|
|
20230818,155500,84211418750,18320,18320,18320,18320,0
|
|
20230818,155400,84211418750,18320,18320,18320,18320,0
|
|
20230818,155300,84211418750,18320,18320,18320,18320,0
|
|
20230818,155200,84211418750,18320,18320,18320,18320,0
|
|
20230818,155100,84211418750,18320,18320,18320,18320,0
|
|
20230818,155000,84211418750,18320,18320,18320,18320,0
|
|
20230818,154900,84211418750,18320,18320,18320,18320,0
|
|
20230818,154800,84211418750,18320,18320,18320,18320,0
|
|
20230818,154700,84211418750,18320,18320,18320,18320,27724
|
|
20230818,154600,84211418750,18320,18320,18320,18320,0
|
|
20230818,154500,84211418750,18320,18320,18320,18320,0
|
|
20230818,154400,84211418750,18320,18320,18320,18320,0
|
|
20230818,154300,84211418750,18320,18320,18320,18320,0
|
|
20230818,154200,84211418750,18320,18320,18320,18320,0
|
|
20230818,154100,84211418750,18320,18320,18320,18320,0
|
|
20230818,154000,84211418750,18320,18320,18320,18320,0
|
|
20230818,153900,84211418750,18320,18320,18320,18320,0
|
|
20230818,153800,84211418750,18320,18320,18320,18320,0
|
|
20230818,153700,84211418750,18320,18320,18320,18320,0
|
|
20230818,153600,84211418750,18320,18320,18320,18320,0
|
|
20230818,153500,84211418750,18320,18320,18320,18320,0
|
|
20230818,153400,84211418750,18320,18320,18320,18320,0
|
|
20230818,153300,84211418750,18320,18320,18320,18320,0
|
|
20230818,153200,84211418750,18320,18320,18320,18320,0
|
|
20230818,153100,84211418750,18320,18320,18320,18320,0
|
|
20230818,153000,84211418750,18320,18320,18320,18320,27724
|
|
20230818,152900,83703515070,18330,18330,18330,18330,0
|
|
20230818,152800,83703515070,18330,18330,18330,18330,0
|
|
20230818,152700,83703515070,18330,18330,18330,18330,0
|
|
20230818,152600,83703515070,18330,18330,18330,18330,0
|
|
20230818,152500,83703515070,18330,18330,18330,18330,0
|
|
20230818,152400,83703515070,18330,18330,18330,18330,0
|
|
20230818,152300,83703515070,18330,18330,18330,18330,0
|
|
20230818,152200,83703515070,18330,18330,18330,18330,0
|
|
20230818,152100,83703515070,18330,18330,18330,18330,0
|
|
20230818,152000,83703515070,18330,18330,18330,18330,0
|
|
20230818,151900,83703515070,18330,18450,18470,18280,18885
|
|
20230818,151800,83356512860,18460,18470,18500,18450,7308
|
|
20230818,151700,83221497490,18470,18500,18520,18460,5852
|
|
20230818,151600,83113303240,18510,18550,18550,18510,7625
|
|
20230818,151500,82972002490,18550,18530,18550,18530,2631
|
|
20230818,151400,82923234850,18510,18600,18610,18510,3761
|
|
20230818,151300,82853423790,18600,18630,18630,18580,4088
|
|
20230818,151200,82777373000,18630,18630,18640,18590,4953
|
|
20230818,151100,82685182490,18630,18630,18650,18600,2977
|
|
20230818,151000,82629739890,18630,18560,18630,18500,6299
|
|
20230818,150900,82512920260,18560,18650,18660,18560,3568
|
|
20230818,150800,82446538550,18640,18730,18730,18640,5754
|
|
20230818,150700,82338972410,18720,18700,18720,18670,4971
|
|
20230818,150600,82246029620,18720,18700,18750,18650,10384
|
|
20230818,150500,82051804410,18710,18550,18720,18530,15219
|
|
20230818,150400,81768738200,18540,18510,18580,18510,5039
|
|
20230818,150300,81675256490,18510,18450,18540,18450,4577
|
|
20230818,150200,81590552410,18450,18430,18510,18430,7430
|
|
20230818,150100,81453242470,18430,18410,18440,18400,4183
|
|
20230818,150000,81376185020,18400,18380,18420,18380,2298
|
|
20230818,145900,81333915490,18380,18390,18390,18350,816
|
|
20230818,145800,81318915400,18350,18320,18410,18320,4901
|
|
20230818,145700,81228947230,18320,18330,18330,18310,2501
|
|
20230818,145600,81183129330,18330,18300,18330,18260,1445
|
|
20230818,145500,81156691240,18310,18290,18310,18280,2585
|
|
20230818,145400,81109413640,18300,18300,18310,18270,3218
|
|
20230818,145300,81050551910,18330,18360,18390,18300,5189
|
|
20230818,145200,80955342710,18370,18260,18370,18260,7124
|
|
20230818,145100,80824964610,18260,18250,18270,18230,2049
|
|
20230818,145000,80787550150,18260,18240,18260,18230,4056
|
|
20230818,144900,80713552310,18230,18220,18230,18180,3642
|
|
20230818,144800,80647283860,18220,18250,18250,18180,3552
|
|
20230818,144700,80582613400,18250,18250,18280,18250,846
|
|
20230818,144600,80567162170,18250,18170,18250,18160,4753
|
|
20230818,144500,80480734200,18180,18230,18250,18170,9611
|
|
20230818,144400,80305798100,18230,18230,18250,18220,3713
|
|
20230818,144300,80238098600,18220,18300,18300,18210,8162
|
|
20230818,144200,80089211690,18300,18250,18300,18240,5883
|
|
20230818,144100,79981680340,18250,18250,18260,18220,6848
|
|
20230818,144000,79856763810,18260,18300,18320,18240,4316
|
|
20230818,143900,79777951590,18320,18320,18360,18280,3344
|
|
20230818,143800,79716724150,18360,18380,18380,18300,2473
|
|
20230818,143700,79671364020,18390,18280,18420,18270,6178
|
|
20230818,143600,79558113070,18290,18330,18340,18280,9374
|
|
20230818,143500,79386452460,18330,18330,18380,18320,4246
|
|
20230818,143400,79308574070,18320,18410,18420,18320,6301
|
|
20230818,143300,79192871250,18420,18440,18440,18400,1057
|
|
20230818,143200,79173406870,18410,18350,18430,18340,2842
|
|
20230818,143100,79121165390,18340,18430,18430,18340,9347
|
|
20230818,143000,78949238720,18420,18430,18460,18410,5091
|
|
20230818,142900,78855457740,18420,18470,18470,18420,1788
|
|
20230818,142800,78822485290,18470,18480,18480,18440,1079
|
|
20230818,142700,78802566800,18500,18450,18500,18440,3797
|
|
20230818,142600,78732444880,18450,18490,18490,18450,2285
|
|
20230818,142500,78690247790,18500,18480,18510,18480,628
|
|
20230818,142400,78678632620,18480,18460,18480,18460,1347
|
|
20230818,142300,78653760600,18470,18500,18500,18460,2394
|
|
20230818,142200,78609546810,18480,18520,18530,18470,1501
|
|
20230818,142100,78581788730,18490,18500,18530,18490,1934
|
|
20230818,142000,78546010480,18500,18500,18530,18470,1275
|
|
20230818,141900,78522437710,18500,18470,18510,18450,3253
|
|
20230818,141800,78462335980,18460,18480,18500,18460,2758
|
|
20230818,141700,78411364980,18480,18470,18600,18440,2860
|
|
20230818,141600,78358401570,18490,18360,18490,18350,2460
|
|
20230818,141500,78313118830,18330,18460,18460,18330,11734
|
|
20230818,141400,78097303200,18470,18530,18530,18470,6492
|
|
20230818,141300,77977279640,18540,18550,18570,18540,466
|
|
20230818,141200,77968634750,18550,18570,18570,18540,1847
|
|
20230818,141100,77934354030,18540,18590,18590,18540,4545
|
|
20230818,141000,77849959290,18580,18590,18600,18570,1077
|
|
20230818,140900,77829940780,18590,18530,18590,18510,784
|
|
20230818,140800,77815403420,18510,18510,18530,18500,1411
|
|
20230818,140700,77789288070,18490,18470,18540,18470,2649
|
|
20230818,140600,77740295060,18470,18490,18520,18460,1730
|
|
20230818,140500,77708328540,18540,18490,18540,18450,5027
|
|
20230818,140400,77615504120,18490,18520,18560,18490,7187
|
|
20230818,140300,77482451550,18520,18520,18550,18510,2889
|
|
20230818,140200,77428930940,18520,18590,18620,18510,10487
|
|
20230818,140100,77234227630,18590,18620,18620,18590,3128
|
|
20230818,140000,77176020580,18620,18620,18620,18600,1065
|
|
20230818,135900,77156194200,18620,18630,18650,18610,2068
|
|
20230818,135800,77117673380,18600,18630,18640,18590,2853
|
|
20230818,135700,77064577560,18640,18650,18700,18640,1710
|
|
20230818,135600,77032658420,18660,18620,18680,18620,619
|
|
20230818,135500,77021116660,18620,18600,18640,18600,634
|
|
20230818,135400,77009306500,18590,18600,18650,18570,6415
|
|
20230818,135300,76890051490,18610,18650,18660,18600,6487
|
|
20230818,135200,76769326750,18660,18660,18670,18640,1937
|
|
20230818,135100,76733199530,18670,18680,18710,18660,1149
|
|
20230818,135000,76711730170,18690,18640,18700,18640,1121
|
|
20230818,134900,76690807330,18680,18690,18700,18640,1818
|
|
20230818,134800,76656873070,18690,18750,18750,18620,6254
|
|
20230818,134700,76539937730,18750,18760,18780,18750,564
|
|
20230818,134600,76529358530,18780,18800,18800,18750,1471
|
|
20230818,134500,76501718260,18800,18780,18800,18740,2407
|
|
20230818,134400,76456525710,18780,18830,18830,18770,1395
|
|
20230818,134300,76430302140,18830,18850,18850,18830,2184
|
|
20230818,134200,76389145560,18840,18860,18870,18840,1876
|
|
20230818,134100,76353778930,18870,18800,18890,18800,3448
|
|
20230818,134000,76288769730,18800,18740,18980,18740,10466
|
|
20230818,133900,76091354530,18740,18700,18740,18680,2321
|
|
20230818,133800,76047910120,18700,18650,18700,18650,736
|
|
20230818,133700,76034164030,18650,18620,18680,18620,1728
|
|
20230818,133600,76001978170,18630,18700,18710,18630,3299
|
|
20230818,133500,75940383120,18700,18710,18720,18700,787
|
|
20230818,133400,75925663570,18720,18720,18730,18700,1115
|
|
20230818,133300,75904795480,18720,18720,18730,18710,1465
|
|
20230818,133200,75877370250,18720,18670,18720,18670,986
|
|
20230818,133100,75858947720,18670,18730,18730,18640,1062
|
|
20230818,133000,75839105060,18700,18700,18730,18700,894
|
|
20230818,132900,75822374400,18700,18620,18710,18620,1546
|
|
20230818,132800,75793539710,18620,18610,18630,18610,882
|
|
20230818,132700,75777123290,18610,18620,18630,18600,1878
|
|
20230818,132600,75742162120,18620,18670,18670,18610,1304
|
|
20230818,132500,75717862370,18670,18620,18710,18620,894
|
|
20230818,132400,75701177170,18620,18570,18630,18560,3286
|
|
20230818,132300,75640030100,18570,18580,18600,18550,2070
|
|
20230818,132200,75601584000,18570,18640,18640,18560,8840
|
|
20230818,132100,75437099240,18630,18650,18660,18630,1727
|
|
20230818,132000,75404901640,18660,18720,18720,18650,2566
|
|
20230818,131900,75356934360,18720,18710,18720,18690,801
|
|
20230818,131800,75341962480,18700,18690,18710,18680,1932
|
|
20230818,131700,75305855100,18690,18680,18710,18650,1223
|
|
20230818,131600,75283008140,18650,18650,18650,18610,2548
|
|
20230818,131500,75235516470,18650,18750,18790,18650,4146
|
|
20230818,131400,75158022220,18750,18830,18830,18750,1902
|
|
20230818,131300,75122292060,18820,18870,18870,18820,3562
|
|
20230818,131200,75055208940,18870,18860,18890,18830,2869
|
|
20230818,131100,75001097010,18860,18840,18890,18840,690
|
|
20230818,131000,74988078700,18900,18780,18970,18780,11588
|
|
20230818,130900,74769368220,18780,18770,18810,18740,2084
|
|
20230818,130800,74730238220,18740,18650,18790,18650,10071
|
|
20230818,130700,74541775100,18650,18660,18680,18560,6168
|
|
20230818,130600,74426998090,18680,18810,18810,18650,10143
|
|
20230818,130500,74236959430,18810,18790,18810,18790,1543
|
|
20230818,130400,74207961550,18790,18810,18830,18780,4109
|
|
20230818,130300,74130712210,18810,18870,18880,18810,2328
|
|
20230818,130200,74086850890,18870,18850,18870,18840,2890
|
|
20230818,130100,74032356220,18850,18850,18870,18840,1195
|
|
20230818,130000,74009838030,18860,18820,18860,18820,1261
|
|
20230818,125900,73986069250,18840,18810,18850,18800,1170
|
|
20230818,125800,73964049430,18810,18800,18820,18800,1270
|
|
20230818,125700,73940158950,18800,18800,18800,18780,2332
|
|
20230818,125600,73896331670,18800,18830,18830,18780,716
|
|
20230818,125500,73882869930,18810,18800,18830,18800,692
|
|
20230818,125400,73869849130,18790,18780,18800,18760,3189
|
|
20230818,125300,73809986220,18770,18810,18850,18770,2648
|
|
20230818,125200,73760258440,18800,18810,18830,18790,1260
|
|
20230818,125100,73736561420,18800,18850,18870,18770,13101
|
|
20230818,125000,73490091130,18850,18810,18870,18810,3147
|
|
20230818,124900,73430822440,18810,18880,18890,18750,7138
|
|
20230818,124800,73296499270,18880,18860,18920,18860,1117
|
|
20230818,124700,73275406410,18850,18920,18920,18850,6025
|
|
20230818,124600,73161594760,18920,18960,18960,18910,4226
|
|
20230818,124500,73081599360,18970,18990,19000,18970,2639
|
|
20230818,124400,73031482570,19000,19030,19060,19000,5570
|
|
20230818,124300,72925470700,19030,18970,19030,18960,7909
|
|
20230818,124200,72775245590,18970,18930,18970,18900,7582
|
|
20230818,124100,72631686190,18920,18850,18930,18850,6978
|
|
20230818,124000,72499876470,18850,18830,18850,18800,2182
|
|
20230818,123900,72458805010,18850,18810,18850,18800,2498
|
|
20230818,123800,72411809950,18810,18820,18820,18780,1755
|
|
20230818,123700,72378812340,18820,18860,18860,18800,3071
|
|
20230818,123600,72321003160,18880,18750,18930,18750,10308
|
|
20230818,123500,72126948150,18750,18730,18750,18720,2071
|
|
20230818,123400,72088120270,18750,18730,18750,18730,452
|
|
20230818,123300,72079650370,18730,18720,18750,18710,1209
|
|
20230818,123200,72057008570,18730,18730,18730,18710,641
|
|
20230818,123100,72045012360,18720,18760,18770,18720,3844
|
|
20230818,123000,71973001580,18750,18770,18780,18750,1284
|
|
20230818,122900,71948909060,18770,18780,18790,18760,1462
|
|
20230818,122800,71921450160,18780,18790,18790,18760,565
|
|
20230818,122700,71910840210,18790,18800,18800,18750,646
|
|
20230818,122600,71898703560,18790,18760,18800,18750,1357
|
|
20230818,122500,71873214440,18750,18800,18810,18750,2454
|
|
20230818,122400,71827094280,18800,18830,18830,18790,3385
|
|
20230818,122300,71763423930,18840,18810,18840,18800,5228
|
|
20230818,122200,71664999500,18800,18800,18830,18780,4368
|
|
20230818,122100,71582873870,18810,18670,18880,18600,8123
|
|
20230818,122000,71430482590,18660,18600,18660,18590,6456
|
|
20230818,121900,71310347450,18600,18660,18670,18600,2346
|
|
20230818,121800,71266652920,18660,18690,18690,18650,1558
|
|
20230818,121700,71237572410,18680,18690,18700,18670,2353
|
|
20230818,121600,71193586840,18690,18690,18710,18670,1428
|
|
20230818,121500,71166895680,18690,18650,18720,18640,3584
|
|
20230818,121400,71099911950,18650,18650,18670,18590,1680
|
|
20230818,121300,71068611070,18650,18710,18710,18610,1627
|
|
20230818,121200,71038229990,18710,18560,18740,18560,5122
|
|
20230818,121100,70942491990,18560,18550,18560,18420,3399
|
|
20230818,121000,70879686400,18550,18640,18640,18550,5524
|
|
20230818,120900,70776982200,18640,18680,18700,18630,4192
|
|
20230818,120800,70698727310,18620,18700,18710,18600,4234
|
|
20230818,120700,70619823280,18710,18710,18730,18660,4387
|
|
20230818,120600,70537729270,18700,18690,18710,18670,2437
|
|
20230818,120500,70492179070,18700,18700,18730,18610,7910
|
|
20230818,120400,70344479110,18670,18620,18730,18600,10547
|
|
20230818,120300,70147457250,18580,18440,18620,18430,7975
|
|
20230818,120200,69999793850,18430,18420,18500,18410,5088
|
|
20230818,120100,69905963930,18420,18260,18420,18260,8514
|
|
20230818,120000,69750004390,18260,18290,18290,18150,16847
|
|
20230818,115900,69443487280,18290,18350,18390,18270,4636
|
|
20230818,115800,69358572640,18350,18330,18390,18200,23730
|
|
20230818,115700,68924603380,18320,18580,18580,18300,21364
|
|
20230818,115600,68531746360,18580,18580,18580,18500,12996
|
|
20230818,115500,68290906980,18570,18450,18630,18420,14570
|
|
20230818,115400,68021901450,18450,18630,18660,18450,20991
|
|
20230818,115300,67632653010,18630,18720,18740,18630,5159
|
|
20230818,115200,67536333540,18720,18780,18780,18720,3863
|
|
20230818,115100,67463912430,18750,18680,18800,18670,6293
|
|
20230818,115000,67345889070,18680,18830,18830,18660,16434
|
|
20230818,114900,67037959810,18830,18830,18850,18820,2875
|
|
20230818,114800,66983831430,18850,18870,18870,18820,6354
|
|
20230818,114700,66864147460,18870,18890,18900,18850,6993
|
|
20230818,114600,66732153680,18890,18910,18920,18890,3115
|
|
20230818,114500,66673295870,18910,18930,18940,18900,1498
|
|
20230818,114400,66644959190,18920,18940,19010,18890,7875
|
|
20230818,114300,66495770390,18940,18940,18950,18890,5106
|
|
20230818,114200,66399147790,18910,18890,18940,18880,1957
|
|
20230818,114100,66362173130,18880,18900,18950,18880,5205
|
|
20230818,114000,66263830780,18910,18950,18950,18900,7211
|
|
20230818,113900,66127475760,18950,18950,18950,18930,2747
|
|
20230818,113800,66075452200,18940,18980,18990,18940,1751
|
|
20230818,113700,66042250040,18990,18970,19020,18970,1937
|
|
20230818,113600,66005483040,18970,19040,19040,18930,7241
|
|
20230818,113500,65867987640,19070,19050,19080,19040,2918
|
|
20230818,113400,65812378020,19050,19080,19080,19050,656
|
|
20230818,113300,65799880860,19040,19100,19110,19040,2786
|
|
20230818,113200,65746677930,19090,19110,19120,19080,2415
|
|
20230818,113100,65700551670,19120,19130,19140,19100,2445
|
|
20230818,113000,65653777840,19100,18970,19170,18960,11485
|
|
20230818,112900,65435272450,18970,18990,18990,18960,2073
|
|
20230818,112800,65395928690,19010,18960,19010,18940,2137
|
|
20230818,112700,65355404100,18960,19010,19010,18950,3465
|
|
20230818,112600,65289651780,18990,19070,19070,18980,3991
|
|
20230818,112500,65213794180,19080,19080,19110,19030,5087
|
|
20230818,112400,65116855570,19100,19070,19120,19070,3515
|
|
20230818,112300,65049698690,19060,19060,19060,19020,1184
|
|
20230818,112200,65027159760,19060,19070,19090,18980,4651
|
|
20230818,112100,64938546070,19070,19020,19120,19000,2693
|
|
20230818,112000,64887284280,19000,19070,19070,18980,6645
|
|
20230818,111900,64760917440,19070,19080,19080,19060,3495
|
|
20230818,111800,64694258200,19080,19060,19120,19030,5182
|
|
20230818,111700,64595565490,19040,19150,19150,19040,4521
|
|
20230818,111600,64509279510,19150,19160,19170,19130,5267
|
|
20230818,111500,64408413170,19160,19130,19180,19120,2653
|
|
20230818,111400,64357604100,19120,19250,19250,19070,6829
|
|
20230818,111300,64226484000,19260,19220,19260,19200,6946
|
|
20230818,111200,64092915370,19220,19190,19220,19180,6075
|
|
20230818,111100,63976304150,19180,19070,19190,19040,3704
|
|
20230818,111000,63905471390,19070,18960,19070,18910,5214
|
|
20230818,110900,63806668760,18970,19020,19040,18970,6133
|
|
20230818,110800,63690240910,19020,19010,19020,19000,3833
|
|
20230818,110700,63617387380,19000,19030,19040,18990,4350
|
|
20230818,110600,63534716050,19030,19120,19120,19030,3471
|
|
20230818,110500,63468477610,19100,19160,19160,19100,4746
|
|
20230818,110400,63377721310,19140,19120,19140,19110,3531
|
|
20230818,110300,63310201470,19110,19210,19210,19070,8634
|
|
20230818,110200,63145144030,19210,19200,19220,19160,2584
|
|
20230818,110100,63095508210,19200,19080,19200,19060,6804
|
|
20230818,110000,62965479220,19070,18940,19070,18930,2886
|
|
20230818,105900,62910624000,18930,18930,18930,18900,5022
|
|
20230818,105800,62815638610,18920,18910,18940,18900,4931
|
|
20230818,105700,62722366760,18910,18890,18930,18890,6257
|
|
20230818,105600,62604081570,18890,18920,18950,18880,10998
|
|
20230818,105500,62396131990,18920,19010,19040,18910,8162
|
|
20230818,105400,62241298990,19020,19050,19050,19000,2132
|
|
20230818,105300,62200730430,19050,18970,19050,18970,8299
|
|
20230818,105200,62043020260,18960,19110,19110,18960,13894
|
|
20230818,105100,61778408090,19110,19160,19180,19060,8551
|
|
20230818,105000,61615010150,19160,19150,19160,19130,906
|
|
20230818,104900,61597668670,19140,19150,19190,19140,3812
|
|
20230818,104800,61524629110,19150,19200,19200,19150,4664
|
|
20230818,104700,61435151260,19200,19220,19230,19200,2340
|
|
20230818,104600,61390202360,19250,19200,19260,19190,2045
|
|
20230818,104500,61350931880,19200,19230,19230,19160,5888
|
|
20230818,104400,61237964490,19230,19280,19280,19230,4522
|
|
20230818,104300,61150925730,19270,19290,19300,19270,2428
|
|
20230818,104200,61104090410,19300,19240,19300,19230,2516
|
|
20230818,104100,61055606850,19230,19230,19250,19190,3406
|
|
20230818,104000,60990113520,19240,19150,19300,19130,11360
|
|
20230818,103900,60772251130,19130,19100,19140,19100,1710
|
|
20230818,103800,60739559370,19100,19110,19110,19070,10863
|
|
20230818,103700,60532106170,19100,18990,19150,18980,15263
|
|
20230818,103600,60241620550,18990,19040,19060,18980,14291
|
|
20230818,103500,59969926420,19040,19240,19240,19040,13034
|
|
20230818,103400,59720405900,19240,19210,19280,19210,5968
|
|
20230818,103300,59605558580,19200,19320,19330,19200,10155
|
|
20230818,103200,59409918940,19320,19250,19330,19240,9361
|
|
20230818,103100,59229291270,19250,19370,19380,19250,6632
|
|
20230818,103000,59101103930,19370,19370,19380,19350,9147
|
|
20230818,102900,58923922010,19370,19380,19390,19370,6266
|
|
20230818,102800,58802493880,19380,19310,19410,19300,19908
|
|
20230818,102700,58417122000,19300,19330,19330,19300,11061
|
|
20230818,102600,58203517480,19330,19360,19360,19270,15195
|
|
20230818,102500,57909723760,19360,19170,19360,19160,12308
|
|
20230818,102400,57672991390,19130,19180,19230,19130,15616
|
|
20230818,102300,57373487160,19180,19130,19190,19120,7474
|
|
20230818,102200,57230228340,19130,19060,19140,19060,6784
|
|
20230818,102100,57100588080,19070,19030,19070,19020,5189
|
|
20230818,102000,57001774920,19030,18970,19030,18950,3454
|
|
20230818,101900,56936165200,18960,19000,19010,18930,3953
|
|
20230818,101800,56861158470,19000,19000,19010,18950,8440
|
|
20230818,101700,56700921190,19000,18950,19020,18950,20825
|
|
20230818,101600,56305417450,18950,18890,19010,18890,10174
|
|
20230818,101500,56112396610,18890,18840,18900,18830,6955
|
|
20230818,101400,55981289230,18830,18980,18990,18830,19854
|
|
20230818,101300,55606146860,18990,19060,19060,18940,10046
|
|
20230818,101200,55415290720,19060,19020,19060,19010,5971
|
|
20230818,101100,55301622380,19030,18940,19030,18940,7168
|
|
20230818,101000,55165426480,18950,18990,18990,18930,18838
|
|
20230818,100900,54808565590,18990,18860,19020,18820,18624
|
|
20230818,100800,54456753670,18860,18980,19030,18830,23893
|
|
20230818,100700,54004889430,19000,19150,19180,18830,54997
|
|
20230818,100600,52960172920,19160,19360,19360,19160,51374
|
|
20230818,100500,51969739420,19350,19420,19420,19350,9653
|
|
20230818,100400,51782648130,19410,19360,19410,19360,8736
|
|
20230818,100300,51613286580,19360,19380,19400,19350,14597
|
|
20230818,100200,51330514320,19390,19300,19390,19280,10549
|
|
20230818,100100,51126773910,19300,19310,19340,19250,26500
|
|
20230818,100000,50615517120,19290,19250,19390,19230,28067
|
|
20230818,095900,50074246760,19230,19340,19350,19120,58230
|
|
20230818,095800,48954278940,19340,19450,19450,19300,54190
|
|
20230818,095700,47905015770,19450,19860,19870,19430,77264
|
|
20230818,095600,46384240610,19870,19830,19900,19820,14704
|
|
20230818,095500,46092245410,19840,20050,20100,19820,39857
|
|
20230818,095400,45299207700,20050,20200,20450,20000,76515
|
|
20230818,095300,43749513400,20200,19910,20300,19910,45833
|
|
20230818,095200,42828081640,19910,19830,19930,19820,16616
|
|
20230818,095100,42498308210,19840,19900,19950,19830,12235
|
|
20230818,095000,42254652710,19900,19850,19900,19810,19671
|
|
20230818,094900,41864634480,19860,19920,20100,19820,20343
|
|
20230818,094800,41459412000,19890,19940,19950,19790,37649
|
|
20230818,094700,40711596490,19940,20050,20150,19900,20411
|
|
20230818,094600,40303857800,20100,19930,20200,19810,42101
|
|
20230818,094500,39461523160,19950,19890,20100,19860,38933
|
|
20230818,094400,38683594290,19890,19720,20150,19720,32384
|
|
20230818,094300,38038044590,19800,20100,20350,19710,114716
|
|
20230818,094200,35744446380,20150,20250,20500,20100,132646
|
|
20230818,094100,33047012480,20200,20150,20300,19960,78556
|
|
20230818,094000,31466803710,20150,20100,20200,19920,78480
|
|
20230818,093900,29893188100,20050,19630,20350,19620,133224
|
|
20230818,093800,27213234030,19590,19490,19940,19490,56901
|
|
20230818,093700,26091800460,19480,19710,19870,19320,104153
|
|
20230818,093600,24047777390,19700,19920,20350,19580,229560
|
|
20230818,093500,19460766820,19930,19900,19950,19580,167256
|
|
20230818,093400,16141823490,19690,19690,19690,19690,0
|
|
20230818,093300,16141823490,19690,19640,19700,19620,23405
|
|
20230818,093200,15681994030,19640,19060,19700,19060,124267
|
|
20230818,093100,13264488740,19060,18860,19500,18750,138179
|
|
20230818,093000,10614016390,18860,18690,18900,18680,41608
|
|
20230818,092900,9831633110,18690,18550,18710,18540,10630
|
|
20230818,092800,9633472480,18600,18650,18650,18570,5634
|
|
20230818,092700,9528725450,18600,18590,18600,18540,7004
|
|
20230818,092600,9398547330,18600,18720,18720,18550,14749
|
|
20230818,092500,9123022470,18720,18560,18730,18550,6461
|
|
20230818,092400,9002509350,18520,18510,18560,18460,5180
|
|
20230818,092300,8906688290,18510,18530,18590,18510,3565
|
|
20230818,092200,8840580120,18540,18470,18570,18470,5001
|
|
20230818,092100,8747983640,18480,18540,18560,18390,9520
|
|
20230818,092000,8572070020,18550,18700,18730,18540,8734
|
|
20230818,091900,8409416870,18690,18740,18750,18680,7664
|
|
20230818,091800,8266038120,18740,18590,18790,18570,19297
|
|
20230818,091700,7905657000,18560,18690,18690,18550,10897
|
|
20230818,091600,7702707460,18640,18620,18770,18600,12473
|
|
20230818,091500,7469606940,18620,18570,18630,18540,4528
|
|
20230818,091400,7385475640,18580,18550,18640,18550,9438
|
|
20230818,091300,7209999070,18560,18640,18670,18450,17227
|
|
20230818,091200,6890611190,18660,18850,18890,18520,24529
|
|
20230818,091100,6431503770,18860,18340,18860,18340,32989
|
|
20230818,091000,5816436110,18330,18190,18350,18140,7204
|
|
20230818,090900,5684727280,18190,18300,18370,18120,10231
|
|
20230818,090800,5497979750,18300,18220,18420,18200,11280
|
|
20230818,090700,5291533780,18220,18220,18300,18100,17248
|
|
20230818,090600,4978131000,18230,18160,18430,18100,16588
|
|
20230818,090500,4675833810,18150,18420,18440,18140,31691
|
|
20230818,090400,4096229510,18420,18630,18640,18340,19295
|
|
20230818,090300,3740679390,18630,18520,18950,18510,67534
|
|
20230818,090200,2471162580,18540,18010,18540,17880,24898
|
|
20230818,090100,2016531580,17900,18200,18290,17900,36492
|
|
20230818,090000,1355662680,18200,17910,18390,17900,62533
|