647 lines
34 KiB
CSV
647 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,194400,9883205650,17980,17980,17980,17980,7454
|
|
20230718,194300,9883205650,17980,17980,17980,17980,0
|
|
20230718,194200,9883205650,17980,17980,17980,17980,0
|
|
20230718,194100,9883205650,17980,17980,17980,17980,0
|
|
20230718,194000,9883205650,17980,17980,17980,17980,0
|
|
20230718,193900,9883205650,17980,17980,17980,17980,0
|
|
20230718,193800,9883205650,17980,17980,17980,17980,0
|
|
20230718,193700,9883205650,17980,17980,17980,17980,0
|
|
20230718,193600,9883205650,17980,17980,17980,17980,0
|
|
20230718,193500,9883205650,17980,17980,17980,17980,0
|
|
20230718,193400,9883205650,17980,17980,17980,17980,0
|
|
20230718,193300,9883205650,17980,17980,17980,17980,0
|
|
20230718,193200,9883205650,17980,17980,17980,17980,0
|
|
20230718,193100,9883205650,17980,17980,17980,17980,0
|
|
20230718,193000,9883205650,17980,17980,17980,17980,0
|
|
20230718,192900,9883205650,17980,17980,17980,17980,0
|
|
20230718,192800,9883205650,17980,17980,17980,17980,0
|
|
20230718,192700,9883205650,17980,17980,17980,17980,0
|
|
20230718,192600,9883205650,17980,17980,17980,17980,0
|
|
20230718,192500,9883205650,17980,17980,17980,17980,0
|
|
20230718,192400,9883205650,17980,17980,17980,17980,0
|
|
20230718,192300,9883205650,17980,17980,17980,17980,0
|
|
20230718,192200,9883205650,17980,17980,17980,17980,0
|
|
20230718,192100,9883205650,17980,17980,17980,17980,0
|
|
20230718,192000,9883205650,17980,17980,17980,17980,0
|
|
20230718,191900,9883205650,17980,17980,17980,17980,0
|
|
20230718,191800,9883205650,17980,17980,17980,17980,0
|
|
20230718,191700,9883205650,17980,17980,17980,17980,0
|
|
20230718,191600,9883205650,17980,17980,17980,17980,0
|
|
20230718,191500,9883205650,17980,17980,17980,17980,0
|
|
20230718,191400,9883205650,17980,17980,17980,17980,7454
|
|
20230718,191300,9883205650,17980,17980,17980,17980,0
|
|
20230718,191200,9883205650,17980,17980,17980,17980,0
|
|
20230718,191100,9883205650,17980,17980,17980,17980,0
|
|
20230718,191000,9883205650,17980,17980,17980,17980,0
|
|
20230718,190900,9883205650,17980,17980,17980,17980,0
|
|
20230718,190800,9883205650,17980,17980,17980,17980,0
|
|
20230718,190700,9883205650,17980,17980,17980,17980,0
|
|
20230718,190600,9883205650,17980,17980,17980,17980,0
|
|
20230718,190500,9883205650,17980,17980,17980,17980,0
|
|
20230718,190400,9883205650,17980,17980,17980,17980,0
|
|
20230718,190300,9883205650,17980,17980,17980,17980,0
|
|
20230718,190200,9883205650,17980,17980,17980,17980,0
|
|
20230718,190100,9883205650,17980,17980,17980,17980,0
|
|
20230718,190000,9883205650,17980,17980,17980,17980,0
|
|
20230718,185900,9883205650,17980,17980,17980,17980,0
|
|
20230718,185800,9883205650,17980,17980,17980,17980,0
|
|
20230718,185700,9883205650,17980,17980,17980,17980,0
|
|
20230718,185600,9883205650,17980,17980,17980,17980,0
|
|
20230718,185500,9883205650,17980,17980,17980,17980,0
|
|
20230718,185400,9883205650,17980,17980,17980,17980,0
|
|
20230718,185300,9883205650,17980,17980,17980,17980,0
|
|
20230718,185200,9883205650,17980,17980,17980,17980,0
|
|
20230718,185100,9883205650,17980,17980,17980,17980,0
|
|
20230718,185000,9883205650,17980,17980,17980,17980,0
|
|
20230718,184900,9883205650,17980,17980,17980,17980,0
|
|
20230718,184800,9883205650,17980,17980,17980,17980,0
|
|
20230718,184700,9883205650,17980,17980,17980,17980,0
|
|
20230718,184600,9883205650,17980,17980,17980,17980,0
|
|
20230718,184500,9883205650,17980,17980,17980,17980,0
|
|
20230718,184400,9883205650,17980,17980,17980,17980,7454
|
|
20230718,184300,9883205650,17980,17980,17980,17980,0
|
|
20230718,184200,9883205650,17980,17980,17980,17980,0
|
|
20230718,184100,9883205650,17980,17980,17980,17980,0
|
|
20230718,184000,9883205650,17980,17980,17980,17980,0
|
|
20230718,183900,9883205650,17980,17980,17980,17980,0
|
|
20230718,183800,9883205650,17980,17980,17980,17980,0
|
|
20230718,183700,9883205650,17980,17980,17980,17980,0
|
|
20230718,183600,9883205650,17980,17980,17980,17980,0
|
|
20230718,183500,9883205650,17980,17980,17980,17980,0
|
|
20230718,183400,9883205650,17980,17980,17980,17980,0
|
|
20230718,183300,9883205650,17980,17980,17980,17980,0
|
|
20230718,183200,9883205650,17980,17980,17980,17980,0
|
|
20230718,183100,9883205650,17980,17980,17980,17980,0
|
|
20230718,183000,9883205650,17980,17980,17980,17980,0
|
|
20230718,182900,9883205650,17980,17980,17980,17980,0
|
|
20230718,182800,9883205650,17980,17980,17980,17980,0
|
|
20230718,182700,9883205650,17980,17980,17980,17980,0
|
|
20230718,182600,9883205650,17980,17980,17980,17980,0
|
|
20230718,182500,9883205650,17980,17980,17980,17980,0
|
|
20230718,182400,9883205650,17980,17980,17980,17980,0
|
|
20230718,182300,9883205650,17980,17980,17980,17980,0
|
|
20230718,182200,9883205650,17980,17980,17980,17980,0
|
|
20230718,182100,9883205650,17980,17980,17980,17980,0
|
|
20230718,182000,9883205650,17980,17980,17980,17980,0
|
|
20230718,181900,9883205650,17980,17980,17980,17980,0
|
|
20230718,181800,9883205650,17980,17980,17980,17980,0
|
|
20230718,181700,9883205650,17980,17980,17980,17980,0
|
|
20230718,181600,9883205650,17980,17980,17980,17980,0
|
|
20230718,181500,9883205650,17980,17980,17980,17980,0
|
|
20230718,181400,9883205650,17980,17980,17980,17980,7454
|
|
20230718,181300,9883205650,17980,17980,17980,17980,0
|
|
20230718,181200,9883205650,17980,17980,17980,17980,0
|
|
20230718,181100,9883205650,17980,17980,17980,17980,0
|
|
20230718,181000,9883205650,17980,17980,17980,17980,0
|
|
20230718,180900,9883205650,17980,17980,17980,17980,0
|
|
20230718,180800,9883205650,17980,17980,17980,17980,0
|
|
20230718,180700,9883205650,17980,17980,17980,17980,0
|
|
20230718,180600,9883205650,17980,17980,17980,17980,0
|
|
20230718,180500,9883205650,17980,17980,17980,17980,0
|
|
20230718,180400,9883205650,17980,17980,17980,17980,0
|
|
20230718,180300,9883205650,17980,17980,17980,17980,0
|
|
20230718,180200,9883205650,17980,17980,17980,17980,0
|
|
20230718,180100,9883205650,17980,17980,17980,17980,0
|
|
20230718,180000,9883205650,17980,17980,17980,17980,0
|
|
20230718,175900,9883205650,17980,17980,17980,17980,0
|
|
20230718,175800,9883205650,17980,17980,17980,17980,0
|
|
20230718,175700,9883205650,17980,17980,17980,17980,0
|
|
20230718,175600,9883205650,17980,17980,17980,17980,0
|
|
20230718,175500,9883205650,17980,17980,17980,17980,0
|
|
20230718,175400,9883205650,17980,17980,17980,17980,0
|
|
20230718,175300,9883205650,17980,17980,17980,17980,0
|
|
20230718,175200,9883205650,17980,17980,17980,17980,0
|
|
20230718,175100,9883205650,17980,17980,17980,17980,0
|
|
20230718,175000,9883205650,17980,17980,17980,17980,0
|
|
20230718,174900,9883205650,17980,17980,17980,17980,0
|
|
20230718,174800,9883205650,17980,17980,17980,17980,0
|
|
20230718,174700,9883205650,17980,17980,17980,17980,0
|
|
20230718,174600,9883205650,17980,17980,17980,17980,0
|
|
20230718,174500,9883205650,17980,17980,17980,17980,0
|
|
20230718,174400,9883205650,17980,17980,17980,17980,7454
|
|
20230718,174300,9883205650,17980,17980,17980,17980,0
|
|
20230718,174200,9883205650,17980,17980,17980,17980,0
|
|
20230718,174100,9883205650,17980,17980,17980,17980,0
|
|
20230718,174000,9883205650,17980,17980,17980,17980,0
|
|
20230718,173900,9883205650,17980,17980,17980,17980,0
|
|
20230718,173800,9883205650,17980,17980,17980,17980,0
|
|
20230718,173700,9883205650,17980,17980,17980,17980,0
|
|
20230718,173600,9883205650,17980,17980,17980,17980,0
|
|
20230718,173500,9883205650,17980,17980,17980,17980,0
|
|
20230718,173400,9883205650,17980,17980,17980,17980,0
|
|
20230718,173300,9883205650,17980,17980,17980,17980,0
|
|
20230718,173200,9883205650,17980,17980,17980,17980,0
|
|
20230718,173100,9883205650,17980,17980,17980,17980,0
|
|
20230718,173000,9883205650,17980,17980,17980,17980,0
|
|
20230718,172900,9883205650,17980,17980,17980,17980,0
|
|
20230718,172800,9883205650,17980,17980,17980,17980,0
|
|
20230718,172700,9883205650,17980,17980,17980,17980,0
|
|
20230718,172600,9883205650,17980,17980,17980,17980,0
|
|
20230718,172500,9883205650,17980,17980,17980,17980,0
|
|
20230718,172400,9883205650,17980,17980,17980,17980,0
|
|
20230718,172300,9883205650,17980,17980,17980,17980,0
|
|
20230718,172200,9883205650,17980,17980,17980,17980,0
|
|
20230718,172100,9883205650,17980,17980,17980,17980,0
|
|
20230718,172000,9883205650,17980,17980,17980,17980,0
|
|
20230718,171900,9883205650,17980,17980,17980,17980,0
|
|
20230718,171800,9883205650,17980,17980,17980,17980,0
|
|
20230718,171700,9883205650,17980,17980,17980,17980,0
|
|
20230718,171600,9883205650,17980,17980,17980,17980,0
|
|
20230718,171500,9883205650,17980,17980,17980,17980,0
|
|
20230718,171400,9883205650,17980,17980,17980,17980,7454
|
|
20230718,171300,9883205650,17980,17980,17980,17980,0
|
|
20230718,171200,9883205650,17980,17980,17980,17980,0
|
|
20230718,171100,9883205650,17980,17980,17980,17980,0
|
|
20230718,171000,9883205650,17980,17980,17980,17980,0
|
|
20230718,170900,9883205650,17980,17980,17980,17980,0
|
|
20230718,170800,9883205650,17980,17980,17980,17980,0
|
|
20230718,170700,9883205650,17980,17980,17980,17980,0
|
|
20230718,170600,9883205650,17980,17980,17980,17980,0
|
|
20230718,170500,9883205650,17980,17980,17980,17980,0
|
|
20230718,170400,9883205650,17980,17980,17980,17980,0
|
|
20230718,170300,9883205650,17980,17980,17980,17980,0
|
|
20230718,170200,9883205650,17980,17980,17980,17980,0
|
|
20230718,170100,9883205650,17980,17980,17980,17980,0
|
|
20230718,170000,9883205650,17980,17980,17980,17980,0
|
|
20230718,165900,9883205650,17980,17980,17980,17980,0
|
|
20230718,165800,9883205650,17980,17980,17980,17980,0
|
|
20230718,165700,9883205650,17980,17980,17980,17980,0
|
|
20230718,165600,9883205650,17980,17980,17980,17980,0
|
|
20230718,165500,9883205650,17980,17980,17980,17980,0
|
|
20230718,165400,9883205650,17980,17980,17980,17980,0
|
|
20230718,165300,9883205650,17980,17980,17980,17980,0
|
|
20230718,165200,9883205650,17980,17980,17980,17980,0
|
|
20230718,165100,9883205650,17980,17980,17980,17980,0
|
|
20230718,165000,9883205650,17980,17980,17980,17980,0
|
|
20230718,164900,9883205650,17980,17980,17980,17980,0
|
|
20230718,164800,9883205650,17980,17980,17980,17980,0
|
|
20230718,164700,9883205650,17980,17980,17980,17980,0
|
|
20230718,164600,9883205650,17980,17980,17980,17980,0
|
|
20230718,164500,9883205650,17980,17980,17980,17980,0
|
|
20230718,164400,9883205650,17980,17980,17980,17980,7454
|
|
20230718,164300,9883205650,17980,17980,17980,17980,0
|
|
20230718,164200,9883205650,17980,17980,17980,17980,0
|
|
20230718,164100,9883205650,17980,17980,17980,17980,0
|
|
20230718,164000,9883205650,17980,17980,17980,17980,0
|
|
20230718,163900,9883205650,17980,17980,17980,17980,0
|
|
20230718,163800,9883205650,17980,17980,17980,17980,0
|
|
20230718,163700,9883205650,17980,17980,17980,17980,0
|
|
20230718,163600,9883205650,17980,17980,17980,17980,0
|
|
20230718,163500,9883205650,17980,17980,17980,17980,0
|
|
20230718,163400,9883205650,17980,17980,17980,17980,0
|
|
20230718,163300,9883205650,17980,17980,17980,17980,0
|
|
20230718,163200,9883205650,17980,17980,17980,17980,0
|
|
20230718,163100,9883205650,17980,17980,17980,17980,0
|
|
20230718,163000,9883205650,17980,17980,17980,17980,0
|
|
20230718,162900,9883205650,17980,17980,17980,17980,0
|
|
20230718,162800,9883205650,17980,17980,17980,17980,0
|
|
20230718,162700,9883205650,17980,17980,17980,17980,0
|
|
20230718,162600,9883205650,17980,17980,17980,17980,0
|
|
20230718,162500,9883205650,17980,17980,17980,17980,0
|
|
20230718,162400,9883205650,17980,17980,17980,17980,0
|
|
20230718,162300,9883205650,17980,17980,17980,17980,0
|
|
20230718,162200,9883205650,17980,17980,17980,17980,0
|
|
20230718,162100,9883205650,17980,17980,17980,17980,0
|
|
20230718,162000,9883205650,17980,17980,17980,17980,0
|
|
20230718,161900,9883205650,17980,17980,17980,17980,0
|
|
20230718,161800,9883205650,17980,17980,17980,17980,0
|
|
20230718,161700,9883205650,17980,17980,17980,17980,0
|
|
20230718,161600,9883205650,17980,17980,17980,17980,0
|
|
20230718,161500,9883205650,17980,17980,17980,17980,0
|
|
20230718,161400,9883205650,17980,17980,17980,17980,7454
|
|
20230718,161300,9883205650,17980,17980,17980,17980,0
|
|
20230718,161200,9883205650,17980,17980,17980,17980,0
|
|
20230718,161100,9883205650,17980,17980,17980,17980,0
|
|
20230718,161000,9883205650,17980,17980,17980,17980,0
|
|
20230718,160900,9883205650,17980,17980,17980,17980,0
|
|
20230718,160800,9883205650,17980,17980,17980,17980,0
|
|
20230718,160700,9883205650,17980,17980,17980,17980,0
|
|
20230718,160600,9883205650,17980,17980,17980,17980,0
|
|
20230718,160500,9883205650,17980,17980,17980,17980,0
|
|
20230718,160400,9883205650,17980,17980,17980,17980,0
|
|
20230718,160300,9883205650,17980,17980,17980,17980,0
|
|
20230718,160200,9883205650,17980,17980,17980,17980,0
|
|
20230718,160100,9883205650,17980,17980,17980,17980,0
|
|
20230718,160000,9883205650,17980,17980,17980,17980,0
|
|
20230718,155900,9883205650,17980,17980,17980,17980,0
|
|
20230718,155800,9883205650,17980,17980,17980,17980,0
|
|
20230718,155700,9883205650,17980,17980,17980,17980,0
|
|
20230718,155600,9883205650,17980,17980,17980,17980,0
|
|
20230718,155500,9883205650,17980,17980,17980,17980,0
|
|
20230718,155400,9883205650,17980,17980,17980,17980,0
|
|
20230718,155300,9883205650,17980,17980,17980,17980,0
|
|
20230718,155200,9883205650,17980,17980,17980,17980,0
|
|
20230718,155100,9883205650,17980,17980,17980,17980,0
|
|
20230718,155000,9883205650,17980,17980,17980,17980,0
|
|
20230718,154900,9883205650,17980,17980,17980,17980,0
|
|
20230718,154800,9883205650,17980,17980,17980,17980,0
|
|
20230718,154700,9883205650,17980,17980,17980,17980,0
|
|
20230718,154600,9883205650,17980,17980,17980,17980,0
|
|
20230718,154500,9883205650,17980,17980,17980,17980,0
|
|
20230718,154400,9883205650,17980,17980,17980,17980,7454
|
|
20230718,154300,9883205650,17980,17980,17980,17980,0
|
|
20230718,154200,9883205650,17980,17980,17980,17980,0
|
|
20230718,154100,9883205650,17980,17980,17980,17980,0
|
|
20230718,154000,9883205650,17980,17980,17980,17980,0
|
|
20230718,153900,9883205650,17980,17980,17980,17980,0
|
|
20230718,153800,9883205650,17980,17980,17980,17980,0
|
|
20230718,153700,9883205650,17980,17980,17980,17980,0
|
|
20230718,153600,9883205650,17980,17980,17980,17980,0
|
|
20230718,153500,9883205650,17980,17980,17980,17980,0
|
|
20230718,153400,9883205650,17980,17980,17980,17980,0
|
|
20230718,153300,9883205650,17980,17980,17980,17980,0
|
|
20230718,153200,9883205650,17980,17980,17980,17980,0
|
|
20230718,153100,9883205650,17980,17980,17980,17980,0
|
|
20230718,153000,9883205650,17980,17980,17980,17980,7454
|
|
20230718,152900,9749182730,17980,17980,17980,17980,0
|
|
20230718,152800,9749182730,17980,17980,17980,17980,0
|
|
20230718,152700,9749182730,17980,17980,17980,17980,0
|
|
20230718,152600,9749182730,17980,17980,17980,17980,0
|
|
20230718,152500,9749182730,17980,17980,17980,17980,0
|
|
20230718,152400,9749182730,17980,17980,17980,17980,0
|
|
20230718,152300,9749182730,17980,17980,17980,17980,0
|
|
20230718,152200,9749182730,17980,17980,17980,17980,0
|
|
20230718,152100,9749182730,17980,17980,17980,17980,0
|
|
20230718,152000,9749182730,17980,17980,17980,17980,0
|
|
20230718,151900,9749182730,17980,17920,17980,17910,872
|
|
20230718,151800,9733536890,17860,17860,17920,17820,175
|
|
20230718,151700,9730410320,17860,17840,17860,17830,2085
|
|
20230718,151600,9693231070,17850,17850,17860,17850,1074
|
|
20230718,151500,9674049990,17860,17890,17890,17860,153
|
|
20230718,151400,9671316230,17870,17870,17870,17860,1672
|
|
20230718,151300,9641437640,17870,17860,17870,17850,1371
|
|
20230718,151200,9616946670,17870,17870,17870,17860,782
|
|
20230718,151100,9602973580,17870,17860,17890,17850,829
|
|
20230718,151000,9588167270,17890,17890,17890,17850,10
|
|
20230718,150900,9587988530,17890,17890,17890,17810,2049
|
|
20230718,150800,9551457020,17890,17860,17890,17860,2391
|
|
20230718,150700,9508730160,17870,17850,17870,17850,118
|
|
20230718,150600,9506623670,17870,17870,17870,17850,560
|
|
20230718,150500,9496625200,17860,17890,17890,17860,953
|
|
20230718,150400,9479588810,17880,17890,17890,17880,293
|
|
20230718,150300,9474348040,17890,17890,17900,17890,63
|
|
20230718,150200,9473220880,17900,17900,17900,17900,5
|
|
20230718,150100,9473131380,17890,17910,17910,17890,96
|
|
20230718,150000,9471413000,17920,17900,17930,17870,98
|
|
20230718,145900,9469656810,17870,17880,17930,17870,453
|
|
20230718,145800,9461558820,17880,17920,17920,17870,3722
|
|
20230718,145700,9394989370,17930,17920,17930,17880,493
|
|
20230718,145600,9386151410,17880,17910,17910,17880,465
|
|
20230718,145500,9377824340,17920,17910,17920,17910,156
|
|
20230718,145400,9375030100,17910,17920,17930,17910,462
|
|
20230718,145300,9366754910,17920,17950,17960,17920,1583
|
|
20230718,145200,9338354830,17950,17970,17970,17950,561
|
|
20230718,145100,9328276220,17970,17970,17970,17970,0
|
|
20230718,145000,9328276220,17970,17990,17990,17960,400
|
|
20230718,144900,9321085850,17990,17990,17990,17990,223
|
|
20230718,144800,9317074080,17990,17990,17990,17970,411
|
|
20230718,144700,9309680470,17970,17970,17990,17970,234
|
|
20230718,144600,9305475410,17970,17980,17980,17970,1672
|
|
20230718,144500,9275413930,17970,17970,17980,17970,346
|
|
20230718,144400,9269195840,17980,17970,17980,17970,26
|
|
20230718,144300,9268728570,17980,17970,17980,17960,239
|
|
20230718,144200,9264434490,17970,17970,17970,17960,714
|
|
20230718,144100,9251603960,17960,17970,17970,17960,245
|
|
20230718,144000,9247202190,17970,17970,17970,17970,3
|
|
20230718,143900,9247148280,17960,17970,17970,17960,357
|
|
20230718,143800,9240736380,17970,17980,17980,17960,172
|
|
20230718,143700,9237646190,17980,17980,17980,17960,248
|
|
20230718,143600,9233187450,17980,17980,17980,17970,92
|
|
20230718,143500,9231533990,17980,17950,17980,17940,2202
|
|
20230718,143400,9191988810,17950,17950,17950,17940,332
|
|
20230718,143300,9186029450,17950,17950,17950,17920,40
|
|
20230718,143200,9185311810,17950,17980,18000,17950,1998
|
|
20230718,143100,9149423760,18000,18070,18070,18000,2197
|
|
20230718,143000,9109811000,18060,18000,18060,18000,1512
|
|
20230718,142900,9082524280,18000,18000,18000,17960,1411
|
|
20230718,142800,9057145440,17990,18050,18060,17990,2159
|
|
20230718,142700,9018267810,18060,18020,18060,18020,37
|
|
20230718,142600,9017600370,18020,18020,18020,18010,120
|
|
20230718,142500,9015438070,18060,18050,18060,18020,1953
|
|
20230718,142400,8980197320,18050,18050,18050,18030,35
|
|
20230718,142300,8979565870,18060,18040,18060,18030,301
|
|
20230718,142200,8974136350,18040,18040,18060,18040,177
|
|
20230718,142100,8970942970,18060,18040,18060,18040,648
|
|
20230718,142000,8959252970,18030,18030,18030,18020,813
|
|
20230718,141900,8944602430,18020,18040,18060,18020,614
|
|
20230718,141800,8933528650,18020,18040,18040,18020,73
|
|
20230718,141700,8932211830,18010,18040,18040,18010,14
|
|
20230718,141600,8931959420,18040,18040,18040,18040,217
|
|
20230718,141500,8928044740,18040,18050,18060,18010,1776
|
|
20230718,141400,8896008710,18060,18050,18060,18050,97
|
|
20230718,141300,8894257850,18050,18050,18070,18040,341
|
|
20230718,141200,8888102660,18050,18080,18080,18040,241
|
|
20230718,141100,8883751620,18080,18050,18080,18040,950
|
|
20230718,141000,8866591800,18050,18030,18050,18020,461
|
|
20230718,140900,8858271920,18020,18000,18020,18000,1767
|
|
20230718,140800,8826456400,17970,17970,17990,17960,3942
|
|
20230718,140700,8755558260,17970,17970,17980,17970,360
|
|
20230718,140600,8749089020,17970,17970,17970,17960,218
|
|
20230718,140500,8745172320,17970,17960,17980,17960,323
|
|
20230718,140400,8739366900,17960,17950,17980,17950,4372
|
|
20230718,140300,8660850870,17950,17940,17950,17930,1769
|
|
20230718,140200,8629114920,17940,17930,17940,17920,1464
|
|
20230718,140100,8602864950,17930,17920,17930,17920,1153
|
|
20230718,140000,8582202480,17920,17890,17920,17890,343
|
|
20230718,135900,8576061360,17900,17900,17900,17900,1023
|
|
20230718,135800,8557749660,17890,17900,17900,17890,10
|
|
20230718,135700,8557570710,17900,17900,17900,17880,25
|
|
20230718,135600,8557123310,17900,17880,17900,17880,293
|
|
20230718,135500,8551878750,17870,17900,17910,17870,2036
|
|
20230718,135400,8515444580,17900,17900,17900,17900,20
|
|
20230718,135300,8515086580,17900,17840,17910,17840,242
|
|
20230718,135200,8510760710,17830,17890,17910,17830,1447
|
|
20230718,135100,8484883730,17890,17820,17890,17820,152
|
|
20230718,135000,8482173390,17820,17840,17850,17820,1535
|
|
20230718,134900,8454803230,17850,17850,17850,17850,291
|
|
20230718,134800,8449608880,17850,17890,17890,17850,69
|
|
20230718,134700,8448377110,17840,17840,17850,17840,220
|
|
20230718,134600,8444451660,17840,17890,17890,17840,268
|
|
20230718,134500,8439658910,17890,17840,17890,17840,34
|
|
20230718,134400,8439050900,17880,17890,17890,17880,86
|
|
20230718,134300,8437513210,17890,17900,17900,17890,188
|
|
20230718,134200,8434148490,17900,17880,17900,17830,34
|
|
20230718,134100,8433540720,17880,17850,17880,17830,690
|
|
20230718,134000,8421237010,17850,17880,17910,17850,1528
|
|
20230718,133900,8393950110,17880,17910,17910,17880,45
|
|
20230718,133800,8393145330,17910,17880,17910,17870,348
|
|
20230718,133700,8386924790,17880,17910,17910,17880,556
|
|
20230718,133600,8376974060,17910,17910,17930,17910,252
|
|
20230718,133500,8372460420,17910,17930,17930,17910,25
|
|
20230718,133400,8372012270,17910,17910,17930,17910,186
|
|
20230718,133300,8368679010,17910,17910,17910,17900,43
|
|
20230718,133200,8367908990,17930,17930,17930,17930,5
|
|
20230718,133100,8367819340,17900,17920,17930,17900,567
|
|
20230718,133000,8357657450,17930,17930,17930,17920,169
|
|
20230718,132900,8354628030,17930,17930,17930,17920,93
|
|
20230718,132800,8352960630,17930,17900,17930,17900,1574
|
|
20230718,132700,8324775490,17880,17880,17880,17870,460
|
|
20230718,132600,8316551280,17880,17850,17880,17850,448
|
|
20230718,132500,8308546860,17870,17870,17870,17870,121
|
|
20230718,132400,8306384590,17850,17870,17870,17850,164
|
|
20230718,132300,8303455030,17860,17880,17880,17860,106
|
|
20230718,132200,8301561840,17880,17880,17880,17860,159
|
|
20230718,132100,8298719020,17880,17900,17900,17880,153
|
|
20230718,132000,8295983180,17880,17890,17890,17880,263
|
|
20230718,131900,8291278730,17900,17900,17910,17900,380
|
|
20230718,131800,8284476540,17890,17890,17900,17880,63
|
|
20230718,131700,8283349530,17900,17910,17920,17880,1219
|
|
20230718,131600,8261535470,17920,17910,17920,17910,418
|
|
20230718,131500,8254048470,17920,17920,17920,17920,95
|
|
20230718,131400,8252346070,17920,17920,17920,17920,36
|
|
20230718,131300,8251700950,17910,17910,17930,17910,73
|
|
20230718,131200,8250393460,17910,17910,17910,17910,61
|
|
20230718,131100,8249300950,17910,17900,17910,17900,36
|
|
20230718,131000,8248656300,17910,17910,17910,17910,179
|
|
20230718,130900,8245450410,17910,17910,17910,17900,40
|
|
20230718,130800,8244734050,17930,17930,17930,17920,163
|
|
20230718,130700,8241812580,17920,17920,17930,17920,72
|
|
20230718,130600,8240522280,17920,17940,17950,17920,1378
|
|
20230718,130500,8215821540,17940,17940,17950,17930,369
|
|
20230718,130400,8209204700,17940,17950,17960,17940,443
|
|
20230718,130300,8201252960,17960,17960,17960,17950,292
|
|
20230718,130200,8196010380,17950,17950,17950,17950,162
|
|
20230718,130100,8193102480,17950,17950,17950,17950,20
|
|
20230718,130000,8192743480,17920,17950,17950,17920,825
|
|
20230718,125900,8177938660,17950,17920,17950,17920,13
|
|
20230718,125800,8177705370,17900,17950,17950,17900,804
|
|
20230718,125700,8163288310,17950,17950,17950,17950,306
|
|
20230718,125600,8157795610,17940,17940,17950,17940,470
|
|
20230718,125500,8149363300,17940,17930,17940,17930,811
|
|
20230718,125400,8134818380,17930,17920,17930,17920,120
|
|
20230718,125300,8132667820,17930,17920,17930,17920,526
|
|
20230718,125200,8123241810,17910,17890,17910,17890,126
|
|
20230718,125100,8120986110,17890,17890,17900,17890,128
|
|
20230718,125000,8118696030,17890,17900,17900,17890,406
|
|
20230718,124900,8111430100,17910,17910,17920,17900,306
|
|
20230718,124800,8105948820,17920,17920,17920,17920,453
|
|
20230718,124700,8097831060,17910,17900,17910,17890,346
|
|
20230718,124600,8091637140,17890,17900,17900,17890,312
|
|
20230718,124500,8086053490,17900,17840,17900,17820,191
|
|
20230718,124400,8082640400,17840,17840,17880,17840,269
|
|
20230718,124300,8077840040,17840,17800,17850,17800,1174
|
|
20230718,124200,8056905350,17830,17830,17830,17800,170
|
|
20230718,124100,8053878570,17840,17830,17840,17830,106
|
|
20230718,124000,8051988250,17800,17830,17830,17800,81
|
|
20230718,123900,8050544770,17800,17800,17830,17800,273
|
|
20230718,123800,8045683180,17800,17830,17830,17800,187
|
|
20230718,123700,8042351490,17830,17790,17840,17790,8
|
|
20230718,123600,8042209000,17790,17840,17840,17790,837
|
|
20230718,123500,8027315480,17800,17810,17840,17800,491
|
|
20230718,123400,8018575270,17810,17840,17840,17810,823
|
|
20230718,123300,8003913170,17840,17840,17840,17810,103
|
|
20230718,123200,8002078140,17840,17830,17840,17810,152
|
|
20230718,123100,7999369890,17810,17830,17830,17810,415
|
|
20230718,123000,7991975500,17830,17820,17830,17820,602
|
|
20230718,122900,7981246060,17830,17850,17850,17820,406
|
|
20230718,122800,7974004450,17850,17830,17850,17830,140
|
|
20230718,122700,7971507770,17830,17840,17850,17830,175
|
|
20230718,122600,7968385650,17850,17850,17850,17820,137
|
|
20230718,122500,7965940560,17820,17850,17850,17820,342
|
|
20230718,122400,7959845970,17820,17810,17850,17810,134
|
|
20230718,122300,7957456070,17850,17830,17850,17810,12
|
|
20230718,122200,7957242110,17840,17850,17850,17810,157
|
|
20230718,122100,7954439780,17850,17850,17850,17780,969
|
|
20230718,122000,7937194210,17800,17840,17840,17800,1502
|
|
20230718,121900,7910431850,17850,17910,17910,17850,718
|
|
20230718,121800,7897614590,17850,17910,17910,17850,81
|
|
20230718,121700,7896164950,17910,17840,17910,17840,1415
|
|
20230718,121600,7870843780,17840,17920,17920,17830,560
|
|
20230718,121500,7860841530,17920,17860,17930,17820,2571
|
|
20230718,121400,7814952520,17860,17870,17870,17860,574
|
|
20230718,121300,7804700590,17870,17910,17910,17860,459
|
|
20230718,121200,7796493330,17910,17880,17910,17860,2219
|
|
20230718,121100,7756833240,17890,17880,17890,17880,230
|
|
20230718,121000,7752718640,17910,17900,17910,17880,725
|
|
20230718,120900,7739741900,17900,17900,17900,17900,135
|
|
20230718,120800,7737325400,17900,17870,17900,17870,522
|
|
20230718,120700,7727982140,17870,17860,17890,17860,127
|
|
20230718,120600,7725713300,17860,17870,17870,17860,420
|
|
20230718,120500,7718212040,17900,17860,17900,17860,389
|
|
20230718,120400,7711258100,17860,17870,17910,17860,839
|
|
20230718,120300,7696256310,17870,17920,17920,17870,338
|
|
20230718,120200,7690215910,17880,17890,17930,17880,565
|
|
20230718,120100,7680109750,17890,17950,17950,17890,216
|
|
20230718,120000,7676236010,17960,17960,17960,17900,579
|
|
20230718,115900,7665867480,17900,17920,17960,17900,636
|
|
20230718,115800,7654469550,17930,17970,17980,17930,508
|
|
20230718,115700,7645360820,17890,17890,17980,17880,376
|
|
20230718,115600,7638631870,17890,17900,17930,17890,37
|
|
20230718,115500,7637969250,17900,17900,17900,17880,248
|
|
20230718,115400,7633530790,17900,17990,17990,17900,569
|
|
20230718,115300,7623337130,17950,17990,17990,17950,161
|
|
20230718,115200,7620442740,17950,17960,17990,17950,325
|
|
20230718,115100,7614608690,17950,17920,17950,17920,171
|
|
20230718,115000,7611541970,17920,17980,17980,17920,392
|
|
20230718,114900,7604504930,17970,17960,17980,17960,221
|
|
20230718,114800,7600533480,17960,17960,17960,17940,555
|
|
20230718,114700,7590567380,17960,17970,17970,17960,82
|
|
20230718,114600,7589094450,17970,17940,17970,17940,644
|
|
20230718,114500,7577527470,17930,17950,17960,17930,239
|
|
20230718,114400,7573241250,17950,17930,17960,17930,159
|
|
20230718,114300,7570387170,17930,17970,17970,17930,215
|
|
20230718,114200,7566531480,17930,17930,17930,17910,293
|
|
20230718,114100,7561278090,17930,17930,17930,17930,255
|
|
20230718,114000,7556705940,17970,17900,17970,17900,2252
|
|
20230718,113900,7516381000,17900,17850,17900,17850,349
|
|
20230718,113800,7510146660,17860,17890,17890,17860,205
|
|
20230718,113700,7506485120,17890,17900,17910,17840,421
|
|
20230718,113600,7498952320,17900,17890,17900,17800,3884
|
|
20230718,113500,7429685590,17900,17870,17900,17870,44
|
|
20230718,113400,7428898980,17870,17900,17910,17870,198
|
|
20230718,113300,7425355270,17900,17950,17950,17900,3213
|
|
20230718,113200,7367802970,17950,17970,17970,17950,1110
|
|
20230718,113100,7347877700,17970,17960,17970,17950,289
|
|
20230718,113000,7342688000,17960,17970,17970,17950,445
|
|
20230718,112900,7334697830,17970,17990,18000,17970,399
|
|
20230718,112800,7327526260,17990,18000,18020,17990,278
|
|
20230718,112700,7322522130,18000,18030,18030,18000,537
|
|
20230718,112600,7312851240,18030,18040,18040,18030,283
|
|
20230718,112500,7307745990,18080,18080,18080,18080,8
|
|
20230718,112400,7307601350,18040,18030,18090,18030,147
|
|
20230718,112300,7304944310,18030,18030,18080,18030,201
|
|
20230718,112200,7301315630,18090,18090,18090,18030,1768
|
|
20230718,112100,7269385900,18100,18100,18100,18070,65
|
|
20230718,112000,7268209740,18090,18100,18100,18090,297
|
|
20230718,111900,7262836400,18090,18100,18100,18060,327
|
|
20230718,111800,7256917920,18100,18100,18100,18060,121
|
|
20230718,111700,7254728420,18100,18040,18100,18030,1083
|
|
20230718,111600,7235175430,18040,18030,18040,18030,166
|
|
20230718,111500,7232181170,18030,18030,18050,18030,38
|
|
20230718,111400,7231495790,18050,18050,18050,18050,58
|
|
20230718,111300,7230448890,18050,18030,18050,18030,370
|
|
20230718,111200,7223777610,18030,18030,18050,18030,32
|
|
20230718,111100,7223200430,17970,18000,18030,17970,370
|
|
20230718,111000,7216541590,17970,18030,18050,17970,348
|
|
20230718,110900,7210268920,18030,18050,18050,18000,178
|
|
20230718,110800,7207057830,18050,17980,18050,17960,505
|
|
20230718,110700,7197980060,17970,18050,18060,17970,291
|
|
20230718,110600,7192732450,18050,17970,18050,17960,613
|
|
20230718,110500,7181715240,17970,17980,17980,17970,191
|
|
20230718,110400,7178281220,17970,18000,18010,17970,1700
|
|
20230718,110300,7147691450,18000,18050,18050,18000,752
|
|
20230718,110200,7134152310,18010,18060,18060,18010,324
|
|
20230718,110100,7128314290,18060,18060,18060,18020,127
|
|
20230718,110000,7126022910,18010,18070,18070,18010,641
|
|
20230718,105900,7114466060,18070,18120,18120,18040,3688
|
|
20230718,105800,7047884160,18120,18090,18120,18090,323
|
|
20230718,105700,7042034930,18110,18110,18110,18100,1533
|
|
20230718,105600,7014283830,18110,18110,18110,18110,223
|
|
20230718,105500,7010245300,18110,18100,18110,18100,399
|
|
20230718,105400,7003019660,18110,18100,18110,18100,222
|
|
20230718,105300,6999001280,18110,18100,18110,18090,196
|
|
20230718,105200,6995453500,18110,18110,18120,18100,1309
|
|
20230718,105100,6971756350,18110,18110,18110,18100,245
|
|
20230718,105000,6967320810,18100,18100,18110,18100,198
|
|
20230718,104900,6963735330,18100,18080,18120,18070,2685
|
|
20230718,104800,6915162240,18080,18090,18090,18070,197
|
|
20230718,104700,6911599870,18090,18090,18090,18080,205
|
|
20230718,104600,6907892600,18080,18090,18100,18080,888
|
|
20230718,104500,6891824410,18100,18090,18100,18080,1101
|
|
20230718,104400,6871906470,18090,18100,18110,18090,349
|
|
20230718,104300,6865591550,18100,18100,18120,18100,458
|
|
20230718,104200,6857296090,18110,18110,18120,18090,544
|
|
20230718,104100,6847449220,18100,18100,18110,18090,1769
|
|
20230718,104000,6815431880,18110,18140,18150,18110,976
|
|
20230718,103900,6797741650,18140,18140,18150,18130,421
|
|
20230718,103800,6790104580,18150,18150,18150,18130,200
|
|
20230718,103700,6786475250,18150,18140,18190,18140,228
|
|
20230718,103600,6782334680,18130,18160,18190,18110,467
|
|
20230718,103500,6773874100,18160,18210,18210,18160,1361
|
|
20230718,103400,6749140520,18210,18200,18220,18170,541
|
|
20230718,103300,6739293510,18220,18220,18230,18180,1446
|
|
20230718,103200,6712971640,18220,18210,18230,18210,740
|
|
20230718,103100,6699485190,18210,18200,18230,18190,301
|
|
20230718,103000,6694000150,18230,18250,18250,18190,718
|
|
20230718,102900,6680912290,18250,18270,18280,18250,1085
|
|
20230718,102800,6661091260,18270,18270,18280,18260,2113
|
|
20230718,102700,6622488510,18270,18230,18270,18230,7211
|
|
20230718,102600,6490917230,18230,18190,18230,18180,2752
|
|
20230718,102500,6440807080,18190,18160,18190,18130,686
|
|
20230718,102400,6428352290,18160,18140,18160,18100,3347
|
|
20230718,102300,6367666700,18140,18150,18160,18140,677
|
|
20230718,102200,6355379020,18150,18140,18190,18130,1742
|
|
20230718,102100,6323755730,18150,18180,18180,18100,1903
|
|
20230718,102000,6289206910,18180,18220,18220,18170,893
|
|
20230718,101900,6272951330,18220,18210,18220,18210,751
|
|
20230718,101800,6259268480,18210,18190,18210,18190,1164
|
|
20230718,101700,6238082840,18190,18220,18220,18190,841
|
|
20230718,101600,6222772050,18220,18200,18230,18200,3638
|
|
20230718,101500,6156526570,18200,18190,18200,18170,765
|
|
20230718,101400,6142607350,18190,18220,18220,18190,469
|
|
20230718,101300,6134068220,18230,18210,18230,18200,2509
|
|
20230718,101200,6088388940,18220,18240,18250,18220,1792
|
|
20230718,101100,6055692730,18250,18180,18250,18180,7092
|
|
20230718,101000,5926541330,18170,18110,18180,18100,752
|
|
20230718,100900,5912900180,18100,18190,18190,18100,2907
|
|
20230718,100800,5860157800,18190,18200,18210,18180,953
|
|
20230718,100700,5842819240,18200,18170,18220,18140,5089
|
|
20230718,100600,5750285640,18170,18150,18190,18140,868
|
|
20230718,100500,5734513270,18150,18110,18200,18100,6946
|
|
20230718,100400,5608528370,18140,18070,18140,18060,9267
|
|
20230718,100300,5440834050,18070,18090,18090,18060,783
|
|
20230718,100200,5426679500,18050,17940,18090,17940,10733
|
|
20230718,100100,5233712180,17940,17930,17940,17930,3607
|
|
20230718,100000,5169005020,17920,17930,17940,17920,295
|
|
20230718,095900,5163716940,17930,17950,17960,17930,866
|
|
20230718,095800,5148174010,17950,17880,17950,17850,11541
|
|
20230718,095700,4941566480,17880,17880,17880,17820,91
|
|
20230718,095600,4939939930,17880,17890,17890,17820,1071
|
|
20230718,095500,4920797350,17860,17900,17900,17860,963
|
|
20230718,095400,4903569730,17910,17750,17910,17750,2179
|
|
20230718,095300,4864695330,17740,17740,17860,17690,2884
|
|
20230718,095200,4813422060,17680,17690,17740,17670,2431
|
|
20230718,095100,4770438070,17700,17790,17790,17700,7478
|
|
20230718,095000,4637730680,17750,17850,17870,17750,12625
|
|
20230718,094900,4413199330,17850,17880,17880,17850,1230
|
|
20230718,094800,4391232410,17870,17900,17900,17870,552
|
|
20230718,094700,4381353270,17910,17900,17910,17840,822
|
|
20230718,094600,4366635810,17900,17840,17910,17840,324
|
|
20230718,094500,4360849500,17840,17910,17920,17800,2694
|
|
20230718,094400,4312802110,17920,17920,17930,17920,418
|
|
20230718,094300,4305311400,17920,17910,17920,17870,853
|
|
20230718,094200,4290030050,17910,17930,17930,17910,28
|
|
20230718,094100,4289528230,17940,17900,17940,17860,1669
|
|
20230718,094000,4259704330,17890,17950,17950,17880,524
|
|
20230718,093900,4250315810,17960,17950,17970,17860,3698
|
|
20230718,093800,4184104520,17950,17960,17960,17940,1255
|
|
20230718,093700,4161570880,17960,17960,17960,17920,340
|
|
20230718,093600,4155464580,17920,17890,17920,17880,1111
|
|
20230718,093500,4135585250,17890,17840,17940,17800,4639
|
|
20230718,093400,4052823450,17820,17890,17900,17820,3312
|
|
20230718,093300,3993675980,17900,17980,17990,17890,2819
|
|
20230718,093200,3943141360,18000,18100,18110,17990,10138
|
|
20230718,093100,3760217970,18100,18130,18130,18090,1265
|
|
20230718,093000,3737300930,18120,18220,18220,18100,3908
|
|
20230718,092900,3666353640,18220,18250,18260,18190,4741
|
|
20230718,092800,3579962030,18260,18210,18260,18210,3579
|
|
20230718,092700,3514704700,18210,18220,18230,18170,1316
|
|
20230718,092600,3490738130,18220,18150,18220,18110,10893
|
|
20230718,092500,3292719060,18160,18060,18160,18050,1035
|
|
20230718,092400,3273955740,18060,18130,18130,18060,4441
|
|
20230718,092300,3193642030,18140,18220,18230,18140,3885
|
|
20230718,092200,3122983240,18230,18280,18280,18220,2918
|
|
20230718,092100,3069736750,18280,18280,18290,18250,2819
|
|
20230718,092000,3018211110,18280,18290,18300,18260,4759
|
|
20230718,091900,2931224070,18280,18260,18300,18250,6554
|
|
20230718,091800,2811424360,18260,18190,18260,18170,20246
|
|
20230718,091700,2442552170,18190,18110,18190,18100,9601
|
|
20230718,091600,2268272740,18110,18100,18110,18090,4283
|
|
20230718,091500,2190746940,18100,18090,18100,18070,4755
|
|
20230718,091400,2104736590,18090,18080,18100,18080,3026
|
|
20230718,091300,2049991230,18080,17990,18080,17990,2357
|
|
20230718,091200,2007463540,17990,17980,18000,17980,1293
|
|
20230718,091100,1984205730,17980,18000,18000,17970,749
|
|
20230718,091000,1970736320,17970,17960,18020,17960,1602
|
|
20230718,090900,1941920230,17960,18030,18050,17950,9070
|
|
20230718,090800,1778887670,18030,17940,18030,17930,2585
|
|
20230718,090700,1732415820,17940,17940,17940,17930,1455
|
|
20230718,090600,1706314550,17910,17910,17920,17880,6269
|
|
20230718,090500,1594089830,17910,17960,17970,17900,10986
|
|
20230718,090400,1397154500,17970,17970,17990,17970,4712
|
|
20230718,090300,1312441950,17970,17970,17990,17940,3807
|
|
20230718,090200,1244031190,17970,18080,18120,17950,36433
|
|
20230718,090100,587350320,18110,18050,18120,18030,9281
|
|
20230718,090000,419627940,18050,18100,18130,18040,23188
|