648 lines
35 KiB
CSV
648 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,194500,23848580420,16020,16020,16020,16020,15767
|
|
20230830,194400,23848580420,16020,16020,16020,16020,0
|
|
20230830,194300,23848580420,16020,16020,16020,16020,0
|
|
20230830,194200,23848580420,16020,16020,16020,16020,0
|
|
20230830,194100,23848580420,16020,16020,16020,16020,0
|
|
20230830,194000,23848580420,16020,16020,16020,16020,0
|
|
20230830,193900,23848580420,16020,16020,16020,16020,0
|
|
20230830,193800,23848580420,16020,16020,16020,16020,0
|
|
20230830,193700,23848580420,16020,16020,16020,16020,0
|
|
20230830,193600,23848580420,16020,16020,16020,16020,0
|
|
20230830,193500,23848580420,16020,16020,16020,16020,0
|
|
20230830,193400,23848580420,16020,16020,16020,16020,0
|
|
20230830,193300,23848580420,16020,16020,16020,16020,0
|
|
20230830,193200,23848580420,16020,16020,16020,16020,0
|
|
20230830,193100,23848580420,16020,16020,16020,16020,0
|
|
20230830,193000,23848580420,16020,16020,16020,16020,0
|
|
20230830,192900,23848580420,16020,16020,16020,16020,0
|
|
20230830,192800,23848580420,16020,16020,16020,16020,0
|
|
20230830,192700,23848580420,16020,16020,16020,16020,0
|
|
20230830,192600,23848580420,16020,16020,16020,16020,0
|
|
20230830,192500,23848580420,16020,16020,16020,16020,0
|
|
20230830,192400,23848580420,16020,16020,16020,16020,0
|
|
20230830,192300,23848580420,16020,16020,16020,16020,0
|
|
20230830,192200,23848580420,16020,16020,16020,16020,0
|
|
20230830,192100,23848580420,16020,16020,16020,16020,0
|
|
20230830,192000,23848580420,16020,16020,16020,16020,0
|
|
20230830,191900,23848580420,16020,16020,16020,16020,0
|
|
20230830,191800,23848580420,16020,16020,16020,16020,0
|
|
20230830,191700,23848580420,16020,16020,16020,16020,0
|
|
20230830,191600,23848580420,16020,16020,16020,16020,0
|
|
20230830,191500,23848580420,16020,16020,16020,16020,15767
|
|
20230830,191400,23848580420,16020,16020,16020,16020,0
|
|
20230830,191300,23848580420,16020,16020,16020,16020,0
|
|
20230830,191200,23848580420,16020,16020,16020,16020,0
|
|
20230830,191100,23848580420,16020,16020,16020,16020,0
|
|
20230830,191000,23848580420,16020,16020,16020,16020,0
|
|
20230830,190900,23848580420,16020,16020,16020,16020,0
|
|
20230830,190800,23848580420,16020,16020,16020,16020,0
|
|
20230830,190700,23848580420,16020,16020,16020,16020,0
|
|
20230830,190600,23848580420,16020,16020,16020,16020,0
|
|
20230830,190500,23848580420,16020,16020,16020,16020,0
|
|
20230830,190400,23848580420,16020,16020,16020,16020,0
|
|
20230830,190300,23848580420,16020,16020,16020,16020,0
|
|
20230830,190200,23848580420,16020,16020,16020,16020,0
|
|
20230830,190100,23848580420,16020,16020,16020,16020,0
|
|
20230830,190000,23848580420,16020,16020,16020,16020,0
|
|
20230830,185900,23848580420,16020,16020,16020,16020,0
|
|
20230830,185800,23848580420,16020,16020,16020,16020,0
|
|
20230830,185700,23848580420,16020,16020,16020,16020,0
|
|
20230830,185600,23848580420,16020,16020,16020,16020,0
|
|
20230830,185500,23848580420,16020,16020,16020,16020,0
|
|
20230830,185400,23848580420,16020,16020,16020,16020,0
|
|
20230830,185300,23848580420,16020,16020,16020,16020,0
|
|
20230830,185200,23848580420,16020,16020,16020,16020,0
|
|
20230830,185100,23848580420,16020,16020,16020,16020,0
|
|
20230830,185000,23848580420,16020,16020,16020,16020,0
|
|
20230830,184900,23848580420,16020,16020,16020,16020,0
|
|
20230830,184800,23848580420,16020,16020,16020,16020,0
|
|
20230830,184700,23848580420,16020,16020,16020,16020,0
|
|
20230830,184600,23848580420,16020,16020,16020,16020,0
|
|
20230830,184500,23848580420,16020,16020,16020,16020,15767
|
|
20230830,184400,23848580420,16020,16020,16020,16020,0
|
|
20230830,184300,23848580420,16020,16020,16020,16020,0
|
|
20230830,184200,23848580420,16020,16020,16020,16020,0
|
|
20230830,184100,23848580420,16020,16020,16020,16020,0
|
|
20230830,184000,23848580420,16020,16020,16020,16020,0
|
|
20230830,183900,23848580420,16020,16020,16020,16020,0
|
|
20230830,183800,23848580420,16020,16020,16020,16020,0
|
|
20230830,183700,23848580420,16020,16020,16020,16020,0
|
|
20230830,183600,23848580420,16020,16020,16020,16020,0
|
|
20230830,183500,23848580420,16020,16020,16020,16020,0
|
|
20230830,183400,23848580420,16020,16020,16020,16020,0
|
|
20230830,183300,23848580420,16020,16020,16020,16020,0
|
|
20230830,183200,23848580420,16020,16020,16020,16020,0
|
|
20230830,183100,23848580420,16020,16020,16020,16020,0
|
|
20230830,183000,23848580420,16020,16020,16020,16020,0
|
|
20230830,182900,23848580420,16020,16020,16020,16020,0
|
|
20230830,182800,23848580420,16020,16020,16020,16020,0
|
|
20230830,182700,23848580420,16020,16020,16020,16020,0
|
|
20230830,182600,23848580420,16020,16020,16020,16020,0
|
|
20230830,182500,23848580420,16020,16020,16020,16020,0
|
|
20230830,182400,23848580420,16020,16020,16020,16020,0
|
|
20230830,182300,23848580420,16020,16020,16020,16020,0
|
|
20230830,182200,23848580420,16020,16020,16020,16020,0
|
|
20230830,182100,23848580420,16020,16020,16020,16020,0
|
|
20230830,182000,23848580420,16020,16020,16020,16020,0
|
|
20230830,181900,23848580420,16020,16020,16020,16020,0
|
|
20230830,181800,23848580420,16020,16020,16020,16020,0
|
|
20230830,181700,23848580420,16020,16020,16020,16020,0
|
|
20230830,181600,23848580420,16020,16020,16020,16020,0
|
|
20230830,181500,23848580420,16020,16020,16020,16020,15767
|
|
20230830,181400,23848580420,16020,16020,16020,16020,0
|
|
20230830,181300,23848580420,16020,16020,16020,16020,0
|
|
20230830,181200,23848580420,16020,16020,16020,16020,0
|
|
20230830,181100,23848580420,16020,16020,16020,16020,0
|
|
20230830,181000,23848580420,16020,16020,16020,16020,0
|
|
20230830,180900,23848580420,16020,16020,16020,16020,0
|
|
20230830,180800,23848580420,16020,16020,16020,16020,0
|
|
20230830,180700,23848580420,16020,16020,16020,16020,0
|
|
20230830,180600,23848580420,16020,16020,16020,16020,0
|
|
20230830,180500,23848580420,16020,16020,16020,16020,0
|
|
20230830,180400,23848580420,16020,16020,16020,16020,0
|
|
20230830,180300,23848580420,16020,16020,16020,16020,0
|
|
20230830,180200,23848580420,16020,16020,16020,16020,0
|
|
20230830,180100,23848580420,16020,16020,16020,16020,0
|
|
20230830,180000,23848580420,16020,16020,16020,16020,0
|
|
20230830,175900,23848580420,16020,16020,16020,16020,0
|
|
20230830,175800,23848580420,16020,16020,16020,16020,0
|
|
20230830,175700,23848580420,16020,16020,16020,16020,0
|
|
20230830,175600,23848580420,16020,16020,16020,16020,0
|
|
20230830,175500,23848580420,16020,16020,16020,16020,0
|
|
20230830,175400,23848580420,16020,16020,16020,16020,0
|
|
20230830,175300,23848580420,16020,16020,16020,16020,0
|
|
20230830,175200,23848580420,16020,16020,16020,16020,0
|
|
20230830,175100,23848580420,16020,16020,16020,16020,0
|
|
20230830,175000,23848580420,16020,16020,16020,16020,0
|
|
20230830,174900,23848580420,16020,16020,16020,16020,0
|
|
20230830,174800,23848580420,16020,16020,16020,16020,0
|
|
20230830,174700,23848580420,16020,16020,16020,16020,0
|
|
20230830,174600,23848580420,16020,16020,16020,16020,0
|
|
20230830,174500,23848580420,16020,16020,16020,16020,15767
|
|
20230830,174400,23848580420,16020,16020,16020,16020,0
|
|
20230830,174300,23848580420,16020,16020,16020,16020,0
|
|
20230830,174200,23848580420,16020,16020,16020,16020,0
|
|
20230830,174100,23848580420,16020,16020,16020,16020,0
|
|
20230830,174000,23848580420,16020,16020,16020,16020,0
|
|
20230830,173900,23848580420,16020,16020,16020,16020,0
|
|
20230830,173800,23848580420,16020,16020,16020,16020,0
|
|
20230830,173700,23848580420,16020,16020,16020,16020,0
|
|
20230830,173600,23848580420,16020,16020,16020,16020,0
|
|
20230830,173500,23848580420,16020,16020,16020,16020,0
|
|
20230830,173400,23848580420,16020,16020,16020,16020,0
|
|
20230830,173300,23848580420,16020,16020,16020,16020,0
|
|
20230830,173200,23848580420,16020,16020,16020,16020,0
|
|
20230830,173100,23848580420,16020,16020,16020,16020,0
|
|
20230830,173000,23848580420,16020,16020,16020,16020,0
|
|
20230830,172900,23848580420,16020,16020,16020,16020,0
|
|
20230830,172800,23848580420,16020,16020,16020,16020,0
|
|
20230830,172700,23848580420,16020,16020,16020,16020,0
|
|
20230830,172600,23848580420,16020,16020,16020,16020,0
|
|
20230830,172500,23848580420,16020,16020,16020,16020,0
|
|
20230830,172400,23848580420,16020,16020,16020,16020,0
|
|
20230830,172300,23848580420,16020,16020,16020,16020,0
|
|
20230830,172200,23848580420,16020,16020,16020,16020,0
|
|
20230830,172100,23848580420,16020,16020,16020,16020,0
|
|
20230830,172000,23848580420,16020,16020,16020,16020,0
|
|
20230830,171900,23848580420,16020,16020,16020,16020,0
|
|
20230830,171800,23848580420,16020,16020,16020,16020,0
|
|
20230830,171700,23848580420,16020,16020,16020,16020,0
|
|
20230830,171600,23848580420,16020,16020,16020,16020,0
|
|
20230830,171500,23848580420,16020,16020,16020,16020,15767
|
|
20230830,171400,23848580420,16020,16020,16020,16020,0
|
|
20230830,171300,23848580420,16020,16020,16020,16020,0
|
|
20230830,171200,23848580420,16020,16020,16020,16020,0
|
|
20230830,171100,23848580420,16020,16020,16020,16020,0
|
|
20230830,171000,23848580420,16020,16020,16020,16020,0
|
|
20230830,170900,23848580420,16020,16020,16020,16020,0
|
|
20230830,170800,23848580420,16020,16020,16020,16020,0
|
|
20230830,170700,23848580420,16020,16020,16020,16020,0
|
|
20230830,170600,23848580420,16020,16020,16020,16020,0
|
|
20230830,170500,23848580420,16020,16020,16020,16020,0
|
|
20230830,170400,23848580420,16020,16020,16020,16020,0
|
|
20230830,170300,23848580420,16020,16020,16020,16020,0
|
|
20230830,170200,23848580420,16020,16020,16020,16020,0
|
|
20230830,170100,23848580420,16020,16020,16020,16020,0
|
|
20230830,170000,23848580420,16020,16020,16020,16020,0
|
|
20230830,165900,23848580420,16020,16020,16020,16020,0
|
|
20230830,165800,23848580420,16020,16020,16020,16020,0
|
|
20230830,165700,23848580420,16020,16020,16020,16020,0
|
|
20230830,165600,23848580420,16020,16020,16020,16020,0
|
|
20230830,165500,23848580420,16020,16020,16020,16020,0
|
|
20230830,165400,23848580420,16020,16020,16020,16020,0
|
|
20230830,165300,23848580420,16020,16020,16020,16020,0
|
|
20230830,165200,23848580420,16020,16020,16020,16020,0
|
|
20230830,165100,23848580420,16020,16020,16020,16020,0
|
|
20230830,165000,23848580420,16020,16020,16020,16020,0
|
|
20230830,164900,23848580420,16020,16020,16020,16020,0
|
|
20230830,164800,23848580420,16020,16020,16020,16020,0
|
|
20230830,164700,23848580420,16020,16020,16020,16020,0
|
|
20230830,164600,23848580420,16020,16020,16020,16020,0
|
|
20230830,164500,23848580420,16020,16020,16020,16020,15767
|
|
20230830,164400,23848580420,16020,16020,16020,16020,0
|
|
20230830,164300,23848580420,16020,16020,16020,16020,0
|
|
20230830,164200,23848580420,16020,16020,16020,16020,0
|
|
20230830,164100,23848580420,16020,16020,16020,16020,0
|
|
20230830,164000,23848580420,16020,16020,16020,16020,0
|
|
20230830,163900,23848580420,16020,16020,16020,16020,0
|
|
20230830,163800,23848580420,16020,16020,16020,16020,0
|
|
20230830,163700,23848580420,16020,16020,16020,16020,0
|
|
20230830,163600,23848580420,16020,16020,16020,16020,0
|
|
20230830,163500,23848580420,16020,16020,16020,16020,0
|
|
20230830,163400,23848580420,16020,16020,16020,16020,0
|
|
20230830,163300,23848580420,16020,16020,16020,16020,0
|
|
20230830,163200,23848580420,16020,16020,16020,16020,0
|
|
20230830,163100,23848580420,16020,16020,16020,16020,0
|
|
20230830,163000,23848580420,16020,16020,16020,16020,0
|
|
20230830,162900,23848580420,16020,16020,16020,16020,0
|
|
20230830,162800,23848580420,16020,16020,16020,16020,0
|
|
20230830,162700,23848580420,16020,16020,16020,16020,0
|
|
20230830,162600,23848580420,16020,16020,16020,16020,0
|
|
20230830,162500,23848580420,16020,16020,16020,16020,0
|
|
20230830,162400,23848580420,16020,16020,16020,16020,0
|
|
20230830,162300,23848580420,16020,16020,16020,16020,0
|
|
20230830,162200,23848580420,16020,16020,16020,16020,0
|
|
20230830,162100,23848580420,16020,16020,16020,16020,0
|
|
20230830,162000,23848580420,16020,16020,16020,16020,0
|
|
20230830,161900,23848580420,16020,16020,16020,16020,0
|
|
20230830,161800,23848580420,16020,16020,16020,16020,0
|
|
20230830,161700,23848580420,16020,16020,16020,16020,0
|
|
20230830,161600,23848580420,16020,16020,16020,16020,0
|
|
20230830,161500,23848580420,16020,16020,16020,16020,15767
|
|
20230830,161400,23848580420,16020,16020,16020,16020,0
|
|
20230830,161300,23848580420,16020,16020,16020,16020,0
|
|
20230830,161200,23848580420,16020,16020,16020,16020,0
|
|
20230830,161100,23848580420,16020,16020,16020,16020,0
|
|
20230830,161000,23848580420,16020,16020,16020,16020,0
|
|
20230830,160900,23848580420,16020,16020,16020,16020,0
|
|
20230830,160800,23848580420,16020,16020,16020,16020,0
|
|
20230830,160700,23848580420,16020,16020,16020,16020,0
|
|
20230830,160600,23848580420,16020,16020,16020,16020,0
|
|
20230830,160500,23848580420,16020,16020,16020,16020,0
|
|
20230830,160400,23848580420,16020,16020,16020,16020,0
|
|
20230830,160300,23848580420,16020,16020,16020,16020,0
|
|
20230830,160200,23848580420,16020,16020,16020,16020,0
|
|
20230830,160100,23848580420,16020,16020,16020,16020,0
|
|
20230830,160000,23848580420,16020,16020,16020,16020,0
|
|
20230830,155900,23848580420,16020,16020,16020,16020,0
|
|
20230830,155800,23848580420,16020,16020,16020,16020,0
|
|
20230830,155700,23848580420,16020,16020,16020,16020,0
|
|
20230830,155600,23848580420,16020,16020,16020,16020,0
|
|
20230830,155500,23848580420,16020,16020,16020,16020,0
|
|
20230830,155400,23848580420,16020,16020,16020,16020,0
|
|
20230830,155300,23848580420,16020,16020,16020,16020,0
|
|
20230830,155200,23848580420,16020,16020,16020,16020,0
|
|
20230830,155100,23848580420,16020,16020,16020,16020,0
|
|
20230830,155000,23848580420,16020,16020,16020,16020,0
|
|
20230830,154900,23848580420,16020,16020,16020,16020,0
|
|
20230830,154800,23848580420,16020,16020,16020,16020,0
|
|
20230830,154700,23848580420,16020,16020,16020,16020,0
|
|
20230830,154600,23848580420,16020,16020,16020,16020,0
|
|
20230830,154500,23848580420,16020,16020,16020,16020,15767
|
|
20230830,154400,23848580420,16020,16020,16020,16020,0
|
|
20230830,154300,23848580420,16020,16020,16020,16020,0
|
|
20230830,154200,23848580420,16020,16020,16020,16020,0
|
|
20230830,154100,23848580420,16020,16020,16020,16020,0
|
|
20230830,154000,23848580420,16020,16020,16020,16020,0
|
|
20230830,153900,23848580420,16020,16020,16020,16020,0
|
|
20230830,153800,23848580420,16020,16020,16020,16020,0
|
|
20230830,153700,23848580420,16020,16020,16020,16020,0
|
|
20230830,153600,23848580420,16020,16020,16020,16020,0
|
|
20230830,153500,23848580420,16020,16020,16020,16020,0
|
|
20230830,153400,23848580420,16020,16020,16020,16020,0
|
|
20230830,153300,23848580420,16020,16020,16020,16020,0
|
|
20230830,153200,23848580420,16020,16020,16020,16020,0
|
|
20230830,153100,23848580420,16020,16020,16020,16020,0
|
|
20230830,153000,23848580420,16020,16020,16020,16020,15767
|
|
20230830,152900,23595993080,16150,16150,16150,16150,0
|
|
20230830,152800,23595993080,16150,16150,16150,16150,0
|
|
20230830,152700,23595993080,16150,16150,16150,16150,0
|
|
20230830,152600,23595993080,16150,16150,16150,16150,0
|
|
20230830,152500,23595993080,16150,16150,16150,16150,0
|
|
20230830,152400,23595993080,16150,16150,16150,16150,0
|
|
20230830,152300,23595993080,16150,16150,16150,16150,0
|
|
20230830,152200,23595993080,16150,16150,16150,16150,0
|
|
20230830,152100,23595993080,16150,16150,16150,16150,0
|
|
20230830,152000,23595993080,16150,16150,16150,16150,0
|
|
20230830,151900,23595993080,16150,16140,16150,16130,5417
|
|
20230830,151800,23508541030,16140,16140,16150,16120,1056
|
|
20230830,151700,23491500880,16120,16140,16140,16110,1363
|
|
20230830,151600,23469512680,16130,16070,16130,16060,6381
|
|
20230830,151500,23366864300,16070,16100,16100,16070,573
|
|
20230830,151400,23357649660,16070,16060,16100,16040,4146
|
|
20230830,151300,23290989470,16050,16070,16070,16050,1573
|
|
20230830,151200,23265729080,16070,16080,16080,16070,402
|
|
20230830,151100,23259267810,16080,16080,16090,16070,1311
|
|
20230830,151000,23238194300,16090,16100,16110,16080,5506
|
|
20230830,150900,23149581560,16110,16140,16140,16100,3555
|
|
20230830,150800,23092288590,16140,16130,16140,16120,784
|
|
20230830,150700,23079640770,16120,16160,16160,16120,4120
|
|
20230830,150600,23013122620,16150,16150,16160,16140,1643
|
|
20230830,150500,22986588020,16150,16160,16170,16140,5250
|
|
20230830,150400,22901728270,16150,16140,16160,16130,2338
|
|
20230830,150300,22863983850,16150,16130,16150,16100,3140
|
|
20230830,150200,22813333160,16130,16110,16130,16100,650
|
|
20230830,150100,22802853350,16110,16110,16110,16100,843
|
|
20230830,150000,22789275520,16110,16100,16110,16080,350
|
|
20230830,145900,22783640730,16100,16100,16110,16100,1234
|
|
20230830,145800,22763767470,16120,16140,16140,16100,614
|
|
20230830,145700,22753866780,16140,16140,16160,16100,1830
|
|
20230830,145600,22724351050,16160,16110,16160,16080,7249
|
|
20230830,145500,22607318780,16100,16020,16100,16000,4635
|
|
20230830,145400,22533003840,16010,16060,16070,16010,1058
|
|
20230830,145300,22516032150,16030,16050,16070,16030,1133
|
|
20230830,145200,22497848280,16050,16080,16090,16000,2566
|
|
20230830,145100,22456702740,16080,16160,16170,16080,3647
|
|
20230830,145000,22397895020,16110,16140,16200,16110,12269
|
|
20230830,144900,22199473470,16140,16070,16150,16060,9904
|
|
20230830,144800,22039917170,16060,16060,16070,16050,788
|
|
20230830,144700,22027257910,16050,16060,16070,16040,511
|
|
20230830,144600,22019050060,16070,16010,16070,16000,1888
|
|
20230830,144500,21988788090,16010,16050,16050,15990,253
|
|
20230830,144400,21984736330,16000,16080,16080,15970,949
|
|
20230830,144300,21969548930,16080,16110,16110,16080,7640
|
|
20230830,144200,21846587990,16110,16000,16110,15960,7897
|
|
20230830,144100,21719566360,16000,15980,16090,15970,5558
|
|
20230830,144000,21630375720,16000,16020,16020,16000,791
|
|
20230830,143900,21617716550,16020,16060,16060,15960,2993
|
|
20230830,143800,21569724990,16060,16080,16090,16050,3870
|
|
20230830,143700,21507516110,16070,16030,16080,16030,4437
|
|
20230830,143600,21436276690,16040,15950,16040,15950,8599
|
|
20230830,143500,21298752720,15950,15990,15990,15950,5839
|
|
20230830,143400,21205598820,15990,15990,16000,15970,1067
|
|
20230830,143300,21188543400,15990,15980,15990,15980,918
|
|
20230830,143200,21173866670,15970,15990,15990,15970,1459
|
|
20230830,143100,21150548460,15990,15990,16000,15980,315
|
|
20230830,143000,21145510640,15990,15990,16000,15970,1944
|
|
20230830,142900,21114426380,15980,15970,15980,15970,587
|
|
20230830,142800,21105049740,15980,15990,15990,15970,490
|
|
20230830,142700,21097218900,15970,15970,15990,15970,504
|
|
20230830,142600,21089165790,15970,15980,16000,15970,986
|
|
20230830,142500,21073405960,15980,15990,16020,15980,1778
|
|
20230830,142400,21044953160,15990,16000,16000,15990,1140
|
|
20230830,142300,21026718040,15990,16000,16000,15990,410
|
|
20230830,142200,21020161640,16000,16020,16020,15960,1787
|
|
20230830,142100,20991598880,16020,15980,16020,15960,4065
|
|
20230830,142000,20926573460,15970,16000,16000,15960,2291
|
|
20230830,141900,20889982930,15990,16000,16010,15970,2303
|
|
20230830,141800,20853148200,16000,16020,16020,15970,1641
|
|
20230830,141700,20826888890,16020,16020,16020,16000,776
|
|
20230830,141600,20814461450,16020,16010,16020,16010,428
|
|
20230830,141500,20807606890,16010,15960,16030,15960,1604
|
|
20230830,141400,20781943730,15960,15960,16000,15960,1807
|
|
20230830,141300,20753093320,15990,16000,16000,15960,768
|
|
20230830,141200,20740813960,16000,16030,16040,15960,2250
|
|
20230830,141100,20704822960,16030,16050,16050,16030,779
|
|
20230830,141000,20692327660,16050,16010,16060,15990,2798
|
|
20230830,140900,20647459960,16000,15970,16000,15940,2298
|
|
20230830,140800,20610758030,15970,15990,15990,15940,1379
|
|
20230830,140700,20588749080,15980,15990,16020,15960,491
|
|
20230830,140600,20580908890,15960,16000,16010,15960,3253
|
|
20230830,140500,20528862940,16050,15930,16050,15880,4526
|
|
20230830,140400,20456536110,15930,16000,16060,15930,1301
|
|
20230830,140300,20435756770,15990,16060,16150,15990,19003
|
|
20230830,140200,20129830210,16070,15950,16070,15950,16581
|
|
20230830,140100,19864516080,15950,15890,15950,15880,5864
|
|
20230830,140000,19771217590,15890,15880,15890,15860,474
|
|
20230830,135900,19763692230,15860,15870,15890,15860,316
|
|
20230830,135800,19758679350,15880,15850,15910,15850,1983
|
|
20230830,135700,19727171280,15840,15760,15840,15760,2180
|
|
20230830,135600,19692759910,15770,15800,15800,15760,1373
|
|
20230830,135500,19671116780,15800,15760,15800,15750,1275
|
|
20230830,135400,19651019640,15750,15750,15760,15730,1308
|
|
20230830,135300,19630424560,15730,15750,15760,15720,2238
|
|
20230830,135200,19595200180,15750,15790,15810,15750,1980
|
|
20230830,135100,19563989270,15790,15820,15820,15790,1037
|
|
20230830,135000,19547600420,15820,15830,15840,15820,1712
|
|
20230830,134900,19520499800,15830,15900,15900,15830,1256
|
|
20230830,134800,19500571280,15900,15890,15920,15890,2658
|
|
20230830,134700,19458308720,15880,15880,15890,15860,1008
|
|
20230830,134600,19442306400,15860,15850,15900,15850,4772
|
|
20230830,134500,19366553850,15850,15850,15850,15840,606
|
|
20230830,134400,19356951580,15860,15890,15890,15850,5120
|
|
20230830,134300,19275753850,15890,15850,15890,15840,3405
|
|
20230830,134200,19221729460,15850,15760,15860,15740,4395
|
|
20230830,134100,19152191190,15750,15760,15780,15740,1773
|
|
20230830,134000,19124251360,15760,15770,15780,15760,861
|
|
20230830,133900,19110675950,15780,15820,15840,15750,2207
|
|
20230830,133800,19075819910,15820,15790,15820,15760,1173
|
|
20230830,133700,19057295390,15800,15770,15800,15710,3253
|
|
20230830,133600,19006053610,15770,15710,15770,15700,7159
|
|
20230830,133500,18893466200,15710,15800,15810,15700,9261
|
|
20230830,133400,18747566600,15810,15790,15830,15780,1949
|
|
20230830,133300,18716763090,15790,15820,15820,15780,7046
|
|
20230830,133200,18605451770,15810,15850,15850,15810,4338
|
|
20230830,133100,18536780220,15830,15800,15930,15800,5221
|
|
20230830,133000,18454160650,15800,15850,15900,15800,8813
|
|
20230830,132900,18314583590,15870,15960,15960,15830,13287
|
|
20230830,132800,18103479440,15960,16100,16100,15960,14100
|
|
20230830,132700,17877406360,16100,15910,16100,15900,23175
|
|
20230830,132600,17506583510,15900,16050,16060,15900,17243
|
|
20230830,132500,17231562620,16060,15940,16070,15920,10933
|
|
20230830,132400,17056827220,15930,15950,16000,15920,13391
|
|
20230830,132300,16843307910,15960,15930,16010,15910,12274
|
|
20230830,132200,16647622380,15920,16020,16060,15910,25810
|
|
20230830,132100,16235003330,16010,16180,16220,15920,56149
|
|
20230830,132000,15330964260,16180,15960,16280,15960,107807
|
|
20230830,131900,13592594470,15970,15820,15970,15770,70942
|
|
20230830,131800,12465540360,15820,15610,15820,15540,40535
|
|
20230830,131700,11827939920,15610,15600,15620,15600,2502
|
|
20230830,131600,11788881320,15600,15570,15600,15570,3109
|
|
20230830,131500,11740432360,15570,15570,15600,15550,2944
|
|
20230830,131400,11694570350,15570,15490,15570,15490,1666
|
|
20230830,131300,11668659790,15480,15490,15500,15480,166
|
|
20230830,131200,11666087500,15490,15480,15490,15480,269
|
|
20230830,131100,11661922070,15490,15470,15490,15470,215
|
|
20230830,131000,11658595110,15460,15430,15460,15430,392
|
|
20230830,130900,11652541140,15430,15410,15430,15400,1149
|
|
20230830,130800,11634820810,15410,15410,15410,15410,80
|
|
20230830,130700,11633588010,15410,15390,15410,15390,273
|
|
20230830,130600,11629385220,15390,15390,15390,15390,75
|
|
20230830,130500,11628230970,15380,15350,15380,15340,321
|
|
20230830,130400,11623297660,15340,15340,15340,15340,958
|
|
20230830,130300,11608601940,15310,15330,15350,15310,1537
|
|
20230830,130200,11585053500,15330,15350,15350,15320,1196
|
|
20230830,130100,11566718120,15350,15370,15370,15350,694
|
|
20230830,130000,11556060280,15370,15380,15380,15370,230
|
|
20230830,125900,11552523880,15360,15360,15360,15360,13
|
|
20230830,125800,11552324200,15350,15380,15390,15350,965
|
|
20230830,125700,11537487360,15380,15340,15380,15340,248
|
|
20230830,125600,11533677150,15340,15380,15390,15340,193
|
|
20230830,125500,11530707580,15380,15320,15380,15320,697
|
|
20230830,125400,11520000510,15320,15330,15330,15320,1415
|
|
20230830,125300,11498311160,15330,15340,15340,15330,73
|
|
20230830,125200,11497191460,15340,15350,15350,15330,198
|
|
20230830,125100,11494154290,15350,15380,15380,15350,110
|
|
20230830,125000,11492462640,15330,15340,15390,15320,289
|
|
20230830,124900,11488029940,15350,15390,15390,15300,6306
|
|
20230830,124800,11391287890,15400,15420,15420,15400,291
|
|
20230830,124700,11386805840,15410,15400,15410,15400,330
|
|
20230830,124600,11381721080,15400,15400,15400,15400,170
|
|
20230830,124500,11379103080,15400,15400,15400,15400,227
|
|
20230830,124400,11375607280,15420,15420,15420,15420,13
|
|
20230830,124300,11375406820,15420,15410,15420,15400,478
|
|
20230830,124200,11368040690,15410,15410,15410,15410,93
|
|
20230830,124100,11366607560,15400,15410,15410,15400,94
|
|
20230830,124000,11365159160,15410,15410,15420,15410,588
|
|
20230830,123900,11356098050,15420,15410,15420,15410,368
|
|
20230830,123800,11350425080,15410,15410,15420,15410,117
|
|
20230830,123700,11348621210,15400,15410,15410,15400,146
|
|
20230830,123600,11346371400,15410,15400,15410,15400,276
|
|
20230830,123500,11342119610,15410,15420,15420,15410,258
|
|
20230830,123400,11338143200,15420,15430,15430,15420,108
|
|
20230830,123300,11336477560,15420,15410,15420,15410,135
|
|
20230830,123200,11334397160,15410,15400,15420,15400,2211
|
|
20230830,123100,11300345790,15400,15420,15420,15400,687
|
|
20230830,123000,11289764530,15430,15420,15430,15420,347
|
|
20230830,122900,11284413270,15420,15410,15420,15410,184
|
|
20230830,122800,11281577720,15410,15400,15410,15400,77
|
|
20230830,122700,11280391870,15400,15410,15430,15400,800
|
|
20230830,122600,11268068920,15430,15440,15440,15400,740
|
|
20230830,122500,11256662100,15440,15440,15440,15430,419
|
|
20230830,122400,11250195530,15420,15420,15420,15420,170
|
|
20230830,122300,11247574130,15420,15410,15420,15410,501
|
|
20230830,122200,11239850840,15410,15430,15430,15400,3725
|
|
20230830,122100,11182427670,15440,15500,15500,15440,1081
|
|
20230830,122000,11165707820,15500,15500,15510,15450,10109
|
|
20230830,121900,11009077020,15510,15520,15540,15510,2558
|
|
20230830,121800,10969390970,15530,15550,15550,15530,1276
|
|
20230830,121700,10949572410,15560,15540,15560,15540,118
|
|
20230830,121600,10947737630,15540,15540,15540,15540,10
|
|
20230830,121500,10947582230,15540,15540,15540,15540,577
|
|
20230830,121400,10938615650,15560,15550,15570,15540,776
|
|
20230830,121300,10926549510,15550,15560,15560,15550,545
|
|
20230830,121200,10918073770,15560,15560,15560,15550,955
|
|
20230830,121100,10903223500,15560,15570,15570,15560,1817
|
|
20230830,121000,10874950700,15570,15570,15590,15570,1624
|
|
20230830,120900,10849658150,15570,15580,15580,15570,499
|
|
20230830,120800,10841888050,15580,15580,15580,15580,217
|
|
20230830,120700,10838507190,15580,15580,15580,15580,2
|
|
20230830,120600,10838476030,15580,15580,15590,15580,155
|
|
20230830,120500,10836060660,15580,15600,15600,15580,951
|
|
20230830,120400,10821239810,15610,15590,15610,15590,695
|
|
20230830,120300,10810398930,15590,15600,15600,15590,572
|
|
20230830,120200,10801479020,15590,15590,15590,15590,104
|
|
20230830,120100,10799857660,15590,15600,15600,15590,677
|
|
20230830,120000,10789298030,15600,15620,15620,15600,15
|
|
20230830,115900,10789063750,15620,15600,15620,15600,215
|
|
20230830,115800,10785707450,15620,15590,15620,15590,227
|
|
20230830,115700,10782163010,15600,15600,15600,15590,682
|
|
20230830,115600,10771524250,15610,15600,15610,15600,53
|
|
20230830,115500,10770697240,15600,15600,15620,15600,244
|
|
20230830,115400,10766886700,15600,15640,15640,15600,43
|
|
20230830,115300,10766215420,15640,15650,15650,15590,127
|
|
20230830,115200,10764231710,15650,15650,15650,15650,2
|
|
20230830,115100,10764200410,15660,15590,15660,15590,443
|
|
20230830,115000,10757269390,15600,15590,15600,15580,180
|
|
20230830,114900,10754462440,15580,15580,15580,15580,201
|
|
20230830,114800,10751330860,15620,15580,15660,15580,2350
|
|
20230830,114700,10714679030,15570,15590,15590,15570,978
|
|
20230830,114600,10699440290,15580,15600,15600,15580,1708
|
|
20230830,114500,10672807260,15600,15610,15610,15600,186
|
|
20230830,114400,10669903820,15610,15600,15610,15590,903
|
|
20230830,114300,10655815100,15600,15610,15640,15600,833
|
|
20230830,114200,10642813640,15620,15670,15670,15620,2009
|
|
20230830,114100,10611409260,15660,15670,15680,15660,105
|
|
20230830,114000,10609764070,15680,15660,15680,15660,262
|
|
20230830,113900,10605658600,15660,15660,15680,15660,230
|
|
20230830,113800,10602055600,15680,15680,15690,15680,327
|
|
20230830,113700,10596927110,15690,15680,15690,15680,748
|
|
20230830,113600,10585197240,15680,15680,15690,15650,572
|
|
20230830,113500,10576229790,15680,15680,15700,15640,737
|
|
20230830,113400,10564673980,15670,15690,15690,15640,3365
|
|
20230830,113300,10511985890,15690,15700,15700,15690,764
|
|
20230830,113200,10499997610,15700,15690,15700,15680,528
|
|
20230830,113100,10491711000,15700,15700,15700,15690,378
|
|
20230830,113000,10485777750,15690,15690,15690,15680,776
|
|
20230830,112900,10473603070,15680,15670,15680,15670,347
|
|
20230830,112800,10468162140,15670,15680,15680,15660,507
|
|
20230830,112700,10460212850,15680,15690,15690,15670,1280
|
|
20230830,112600,10440145650,15690,15710,15710,15680,1368
|
|
20230830,112500,10418681610,15700,15680,15710,15680,2635
|
|
20230830,112400,10377313140,15680,15690,15690,15670,345
|
|
20230830,112300,10371905400,15690,15680,15690,15660,416
|
|
20230830,112200,10365383920,15680,15680,15680,15650,685
|
|
20230830,112100,10354644520,15680,15620,15680,15620,1218
|
|
20230830,112000,10335588320,15620,15590,15650,15570,1778
|
|
20230830,111900,10307833890,15610,15610,15610,15590,999
|
|
20230830,111800,10292246180,15610,15600,15620,15600,1274
|
|
20230830,111700,10272357520,15610,15620,15630,15600,1386
|
|
20230830,111600,10250728060,15620,15620,15620,15590,276
|
|
20230830,111500,10246419520,15590,15660,15660,15590,1856
|
|
20230830,111400,10217416850,15660,15650,15670,15650,567
|
|
20230830,111300,10208538830,15650,15650,15650,15640,143
|
|
20230830,111200,10206301100,15660,15640,15660,15630,316
|
|
20230830,111100,10201358590,15640,15630,15640,15620,754
|
|
20230830,111000,10189569580,15640,15600,15660,15600,2013
|
|
20230830,110900,10158135900,15610,15680,15690,15610,2758
|
|
20230830,110800,10114924730,15690,15670,15690,15670,782
|
|
20230830,110700,10102656300,15680,15690,15690,15680,1140
|
|
20230830,110600,10084775850,15690,15730,15730,15690,3067
|
|
20230830,110500,10036587680,15730,15730,15740,15710,3392
|
|
20230830,110400,9983206480,15730,15700,15740,15700,1418
|
|
20230830,110300,9960910720,15700,15670,15720,15660,2527
|
|
20230830,110200,9921247540,15650,15620,15690,15590,3927
|
|
20230830,110100,9859832380,15620,15600,15630,15550,2529
|
|
20230830,110000,9820405600,15600,15580,15620,15560,605
|
|
20230830,105900,9810966120,15570,15620,15620,15540,1748
|
|
20230830,105800,9783745400,15610,15680,15680,15610,423
|
|
20230830,105700,9777141010,15700,15690,15700,15610,2263
|
|
20230830,105600,9741646360,15690,15640,15700,15640,666
|
|
20230830,105500,9731205170,15640,15730,15750,15640,6334
|
|
20230830,105400,9631704720,15740,15670,15740,15670,9741
|
|
20230830,105300,9478668490,15690,15660,15690,15660,1345
|
|
20230830,105200,9457588860,15660,15660,15670,15640,2020
|
|
20230830,105100,9425960960,15680,15640,15690,15640,7405
|
|
20230830,105000,9309906770,15640,15530,15640,15530,10310
|
|
20230830,104900,9149174270,15540,15530,15540,15530,542
|
|
20230830,104800,9140754930,15530,15510,15530,15500,896
|
|
20230830,104700,9126849780,15520,15530,15530,15520,290
|
|
20230830,104600,9122348590,15530,15500,15530,15500,456
|
|
20230830,104500,9115280540,15500,15450,15500,15450,551
|
|
20230830,104400,9106752500,15450,15540,15540,15450,1418
|
|
20230830,104300,9084782350,15530,15480,15530,15480,1365
|
|
20230830,104200,9063623990,15430,15390,15480,15390,1558
|
|
20230830,104100,9039534530,15410,15410,15420,15400,416
|
|
20230830,104000,9033124670,15410,15380,15410,15380,954
|
|
20230830,103900,9018441780,15420,15380,15420,15380,360
|
|
20230830,103800,9012897110,15380,15390,15400,15380,3664
|
|
20230830,103700,8956473260,15400,15320,15400,15320,759
|
|
20230830,103600,8944824380,15320,15320,15320,15320,274
|
|
20230830,103500,8940626700,15320,15320,15320,15310,1012
|
|
20230830,103400,8925127530,15320,15320,15330,15320,783
|
|
20230830,103300,8913127110,15320,15310,15320,15300,1067
|
|
20230830,103200,8896792240,15320,15340,15340,15310,2099
|
|
20230830,103100,8864644130,15340,15360,15370,15340,2283
|
|
20230830,103000,8829599820,15360,15420,15420,15360,1393
|
|
20230830,102900,8808179420,15400,15400,15420,15400,332
|
|
20230830,102800,8803060660,15400,15480,15490,15400,1795
|
|
20230830,102700,8775360830,15490,15450,15500,15450,3148
|
|
20230830,102600,8726594900,15450,15450,15450,15450,2015
|
|
20230830,102500,8695463150,15450,15460,15480,15450,425
|
|
20230830,102400,8688892070,15470,15430,15470,15430,612
|
|
20230830,102300,8679435800,15430,15430,15450,15420,476
|
|
20230830,102200,8672087510,15450,15450,15450,15420,979
|
|
20230830,102100,8656988640,15450,15390,15470,15380,2962
|
|
20230830,102000,8611383060,15390,15420,15420,15380,1420
|
|
20230830,101900,8589514550,15420,15480,15480,15420,2966
|
|
20230830,101800,8543706510,15480,15460,15480,15450,929
|
|
20230830,101700,8529345100,15470,15480,15490,15460,153
|
|
20230830,101600,8526977940,15480,15500,15520,15450,1035
|
|
20230830,101500,8510942770,15500,15530,15540,15500,1413
|
|
20230830,101400,8489031450,15530,15460,15530,15450,3473
|
|
20230830,101300,8435291710,15460,15510,15510,15460,2367
|
|
20230830,101200,8398655970,15510,15500,15510,15470,2184
|
|
20230830,101100,8364831470,15530,15540,15540,15480,746
|
|
20230830,101000,8353259010,15510,15510,15550,15500,2413
|
|
20230830,100900,8315796460,15510,15510,15530,15500,2396
|
|
20230830,100800,8278631340,15510,15510,15550,15500,3591
|
|
20230830,100700,8222845790,15510,15470,15510,15440,1539
|
|
20230830,100600,8199038830,15440,15480,15500,15440,3517
|
|
20230830,100500,8144695790,15520,15450,15540,15440,6875
|
|
20230830,100400,8038263310,15440,15370,15450,15370,4569
|
|
20230830,100300,7967814280,15370,15360,15380,15330,1559
|
|
20230830,100200,7943859770,15360,15300,15360,15290,2303
|
|
20230830,100100,7908583200,15290,15240,15330,15240,6241
|
|
20230830,100000,7813339470,15240,15300,15360,15220,6192
|
|
20230830,095900,7718796650,15310,15370,15370,15300,3305
|
|
20230830,095800,7668156740,15320,15340,15380,15320,2215
|
|
20230830,095700,7634147480,15350,15260,15350,15260,1888
|
|
20230830,095600,7605224650,15260,15310,15340,15250,9293
|
|
20230830,095500,7463099180,15310,15430,15460,15310,11715
|
|
20230830,095400,7283023300,15450,15490,15500,15430,6710
|
|
20230830,095300,7179238210,15490,15460,15570,15430,18294
|
|
20230830,095200,6895509610,15460,15420,15740,15400,21552
|
|
20230830,095100,6560248800,15420,15390,15420,15310,3472
|
|
20230830,095000,6506827490,15390,15370,15600,15310,24868
|
|
20230830,094900,6123273610,15370,15670,15820,15210,87827
|
|
20230830,094800,4752457770,15670,15500,15710,15410,16814
|
|
20230830,094700,4490378700,15500,15580,15600,15350,5470
|
|
20230830,094600,4405568930,15580,15690,15690,15580,4236
|
|
20230830,094500,4339392560,15690,15720,15750,15690,6595
|
|
20230830,094400,4235716510,15720,15610,15740,15610,16306
|
|
20230830,094300,3979545920,15630,15600,15640,15590,7339
|
|
20230830,094200,3864963520,15600,15570,15600,15500,6281
|
|
20230830,094100,3767353510,15560,15500,15710,15500,28119
|
|
20230830,094000,3327933190,15500,15350,15530,15350,11579
|
|
20230830,093900,3148804320,15350,15420,15420,15350,5429
|
|
20230830,093800,3065260380,15420,15370,15470,15370,16419
|
|
20230830,093700,2812014390,15380,15270,15380,15260,7229
|
|
20230830,093600,2701101370,15270,15260,15280,15220,3356
|
|
20230830,093500,2649863870,15270,15240,15270,15220,3379
|
|
20230830,093400,2598350190,15230,15250,15250,15220,2789
|
|
20230830,093300,2555868660,15250,15280,15290,15220,5488
|
|
20230830,093200,2472173690,15280,15300,15320,15280,1475
|
|
20230830,093100,2449614840,15320,15320,15320,15260,4411
|
|
20230830,093000,2382187720,15330,15360,15390,15300,13919
|
|
20230830,092900,2168718830,15370,15250,15380,15240,21336
|
|
20230830,092800,1841893330,15240,15240,15280,15180,10217
|
|
20230830,092700,1686033900,15250,15070,15250,15050,9073
|
|
20230830,092600,1548336290,15080,15140,15150,15080,5794
|
|
20230830,092500,1460800460,15140,15130,15170,15130,758
|
|
20230830,092400,1449315300,15130,15150,15150,15130,1358
|
|
20230830,092300,1428762210,15150,15190,15210,15150,5385
|
|
20230830,092200,1346965620,15200,15100,15200,15090,5729
|
|
20230830,092100,1260193520,15090,15090,15100,15060,2692
|
|
20230830,092000,1219579520,15100,15060,15130,15060,4660
|
|
20230830,091900,1149230000,15060,15300,15300,14940,8617
|
|
20230830,091800,1018601000,15280,15180,15340,15150,15726
|
|
20230830,091700,778315060,15160,15040,15240,15020,18495
|
|
20230830,091600,498089290,15060,15040,15070,15040,640
|
|
20230830,091500,488457020,15060,15010,15060,15000,1850
|
|
20230830,091400,460644960,15010,15010,15010,15000,824
|
|
20230830,091300,448279830,15000,14960,15010,14940,1114
|
|
20230830,091200,431603760,14960,15040,15040,14960,2555
|
|
20230830,091100,393250520,15050,15070,15070,15040,1551
|
|
20230830,091000,369904780,15080,15030,15100,15030,4580
|
|
20230830,090900,300847040,15020,15050,15050,14990,2065
|
|
20230830,090800,269823430,15050,15110,15130,15050,1011
|
|
20230830,090700,254587580,15060,14850,15190,14850,10246
|
|
20230830,090600,101117200,14770,14790,14790,14770,187
|
|
20230830,090500,98354090,14860,14840,14870,14780,1946
|
|
20230830,090400,69450650,14850,14790,14850,14790,1568
|
|
20230830,090300,46179420,14790,14800,14800,14750,509
|
|
20230830,090200,38647320,14810,14760,14810,14740,938
|
|
20230830,090100,24812180,14800,14850,14850,14800,412
|
|
20230830,090000,18702600,14850,14850,14850,14750,1260
|