597 lines
32 KiB
CSV
597 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,185400,15117167560,11150,11150,11150,11150,47599
|
|
20230809,185300,15117167560,11150,11150,11150,11150,0
|
|
20230809,185200,15117167560,11150,11150,11150,11150,0
|
|
20230809,185100,15117167560,11150,11150,11150,11150,0
|
|
20230809,185000,15117167560,11150,11150,11150,11150,0
|
|
20230809,184900,15117167560,11150,11150,11150,11150,0
|
|
20230809,184800,15117167560,11150,11150,11150,11150,0
|
|
20230809,184700,15117167560,11150,11150,11150,11150,0
|
|
20230809,184600,15117167560,11150,11150,11150,11150,0
|
|
20230809,184500,15117167560,11150,11150,11150,11150,0
|
|
20230809,184400,15117167560,11150,11150,11150,11150,0
|
|
20230809,184300,15117167560,11150,11150,11150,11150,0
|
|
20230809,184200,15117167560,11150,11150,11150,11150,0
|
|
20230809,184100,15117167560,11150,11150,11150,11150,0
|
|
20230809,184000,15117167560,11150,11150,11150,11150,0
|
|
20230809,183900,15117167560,11150,11150,11150,11150,0
|
|
20230809,183800,15117167560,11150,11150,11150,11150,0
|
|
20230809,183700,15117167560,11150,11150,11150,11150,0
|
|
20230809,183600,15117167560,11150,11150,11150,11150,0
|
|
20230809,183500,15117167560,11150,11150,11150,11150,0
|
|
20230809,183400,15117167560,11150,11150,11150,11150,0
|
|
20230809,183300,15117167560,11150,11150,11150,11150,0
|
|
20230809,183200,15117167560,11150,11150,11150,11150,0
|
|
20230809,183100,15117167560,11150,11150,11150,11150,0
|
|
20230809,183000,15117167560,11150,11150,11150,11150,0
|
|
20230809,182900,15117167560,11150,11150,11150,11150,0
|
|
20230809,182800,15117167560,11150,11150,11150,11150,0
|
|
20230809,182700,15117167560,11150,11150,11150,11150,0
|
|
20230809,182600,15117167560,11150,11150,11150,11150,0
|
|
20230809,182500,15117167560,11150,11150,11150,11150,0
|
|
20230809,182400,15117167560,11150,11150,11150,11150,47599
|
|
20230809,182300,15117167560,11150,11150,11150,11150,0
|
|
20230809,182200,15117167560,11150,11150,11150,11150,0
|
|
20230809,182100,15117167560,11150,11150,11150,11150,0
|
|
20230809,182000,15117167560,11150,11150,11150,11150,0
|
|
20230809,181900,15117167560,11150,11150,11150,11150,0
|
|
20230809,181800,15117167560,11150,11150,11150,11150,0
|
|
20230809,181700,15117167560,11150,11150,11150,11150,0
|
|
20230809,181600,15117167560,11150,11150,11150,11150,0
|
|
20230809,181500,15117167560,11150,11150,11150,11150,0
|
|
20230809,181400,15117167560,11150,11150,11150,11150,0
|
|
20230809,181300,15117167560,11150,11150,11150,11150,0
|
|
20230809,181200,15117167560,11150,11150,11150,11150,0
|
|
20230809,181100,15117167560,11150,11150,11150,11150,0
|
|
20230809,181000,15117167560,11150,11150,11150,11150,0
|
|
20230809,180900,15117167560,11150,11150,11150,11150,0
|
|
20230809,180800,15117167560,11150,11150,11150,11150,0
|
|
20230809,180700,15117167560,11150,11150,11150,11150,0
|
|
20230809,180600,15117167560,11150,11150,11150,11150,0
|
|
20230809,180500,15117167560,11150,11150,11150,11150,0
|
|
20230809,180400,15117167560,11150,11150,11150,11150,0
|
|
20230809,180300,15117167560,11150,11150,11150,11150,0
|
|
20230809,180200,15117167560,11150,11150,11150,11150,0
|
|
20230809,180100,15117167560,11150,11150,11150,11150,0
|
|
20230809,180000,15117167560,11150,11150,11150,11150,0
|
|
20230809,175900,15117167560,11150,11150,11150,11150,0
|
|
20230809,175800,15117167560,11150,11150,11150,11150,0
|
|
20230809,175700,15117167560,11150,11150,11150,11150,0
|
|
20230809,175600,15117167560,11150,11150,11150,11150,0
|
|
20230809,175500,15117167560,11150,11150,11150,11150,0
|
|
20230809,175400,15117167560,11150,11150,11150,11150,47599
|
|
20230809,175300,15117167560,11150,11150,11150,11150,0
|
|
20230809,175200,15117167560,11150,11150,11150,11150,0
|
|
20230809,175100,15117167560,11150,11150,11150,11150,0
|
|
20230809,175000,15117167560,11150,11150,11150,11150,0
|
|
20230809,174900,15117167560,11150,11150,11150,11150,0
|
|
20230809,174800,15117167560,11150,11150,11150,11150,0
|
|
20230809,174700,15117167560,11150,11150,11150,11150,0
|
|
20230809,174600,15117167560,11150,11150,11150,11150,0
|
|
20230809,174500,15117167560,11150,11150,11150,11150,0
|
|
20230809,174400,15117167560,11150,11150,11150,11150,0
|
|
20230809,174300,15117167560,11150,11150,11150,11150,0
|
|
20230809,174200,15117167560,11150,11150,11150,11150,0
|
|
20230809,174100,15117167560,11150,11150,11150,11150,0
|
|
20230809,174000,15117167560,11150,11150,11150,11150,0
|
|
20230809,173900,15117167560,11150,11150,11150,11150,0
|
|
20230809,173800,15117167560,11150,11150,11150,11150,0
|
|
20230809,173700,15117167560,11150,11150,11150,11150,0
|
|
20230809,173600,15117167560,11150,11150,11150,11150,0
|
|
20230809,173500,15117167560,11150,11150,11150,11150,0
|
|
20230809,173400,15117167560,11150,11150,11150,11150,0
|
|
20230809,173300,15117167560,11150,11150,11150,11150,0
|
|
20230809,173200,15117167560,11150,11150,11150,11150,0
|
|
20230809,173100,15117167560,11150,11150,11150,11150,0
|
|
20230809,173000,15117167560,11150,11150,11150,11150,0
|
|
20230809,172900,15117167560,11150,11150,11150,11150,0
|
|
20230809,172800,15117167560,11150,11150,11150,11150,0
|
|
20230809,172700,15117167560,11150,11150,11150,11150,0
|
|
20230809,172600,15117167560,11150,11150,11150,11150,0
|
|
20230809,172500,15117167560,11150,11150,11150,11150,0
|
|
20230809,172400,15117167560,11150,11150,11150,11150,47599
|
|
20230809,172300,15117167560,11150,11150,11150,11150,0
|
|
20230809,172200,15117167560,11150,11150,11150,11150,0
|
|
20230809,172100,15117167560,11150,11150,11150,11150,0
|
|
20230809,172000,15117167560,11150,11150,11150,11150,0
|
|
20230809,171900,15117167560,11150,11150,11150,11150,0
|
|
20230809,171800,15117167560,11150,11150,11150,11150,0
|
|
20230809,171700,15117167560,11150,11150,11150,11150,0
|
|
20230809,171600,15117167560,11150,11150,11150,11150,0
|
|
20230809,171500,15117167560,11150,11150,11150,11150,0
|
|
20230809,171400,15117167560,11150,11150,11150,11150,0
|
|
20230809,171300,15117167560,11150,11150,11150,11150,0
|
|
20230809,171200,15117167560,11150,11150,11150,11150,0
|
|
20230809,171100,15117167560,11150,11150,11150,11150,0
|
|
20230809,171000,15117167560,11150,11150,11150,11150,0
|
|
20230809,170900,15117167560,11150,11150,11150,11150,0
|
|
20230809,170800,15117167560,11150,11150,11150,11150,0
|
|
20230809,170700,15117167560,11150,11150,11150,11150,0
|
|
20230809,170600,15117167560,11150,11150,11150,11150,0
|
|
20230809,170500,15117167560,11150,11150,11150,11150,0
|
|
20230809,170400,15117167560,11150,11150,11150,11150,0
|
|
20230809,170300,15117167560,11150,11150,11150,11150,0
|
|
20230809,170200,15117167560,11150,11150,11150,11150,0
|
|
20230809,170100,15117167560,11150,11150,11150,11150,0
|
|
20230809,170000,15117167560,11150,11150,11150,11150,0
|
|
20230809,165900,15117167560,11150,11150,11150,11150,0
|
|
20230809,165800,15117167560,11150,11150,11150,11150,0
|
|
20230809,165700,15117167560,11150,11150,11150,11150,0
|
|
20230809,165600,15117167560,11150,11150,11150,11150,0
|
|
20230809,165500,15117167560,11150,11150,11150,11150,0
|
|
20230809,165400,15117167560,11150,11150,11150,11150,47599
|
|
20230809,165300,15117167560,11150,11150,11150,11150,0
|
|
20230809,165200,15117167560,11150,11150,11150,11150,0
|
|
20230809,165100,15117167560,11150,11150,11150,11150,0
|
|
20230809,165000,15117167560,11150,11150,11150,11150,0
|
|
20230809,164900,15117167560,11150,11150,11150,11150,0
|
|
20230809,164800,15117167560,11150,11150,11150,11150,0
|
|
20230809,164700,15117167560,11150,11150,11150,11150,0
|
|
20230809,164600,15117167560,11150,11150,11150,11150,0
|
|
20230809,164500,15117167560,11150,11150,11150,11150,0
|
|
20230809,164400,15117167560,11150,11150,11150,11150,0
|
|
20230809,164300,15117167560,11150,11150,11150,11150,0
|
|
20230809,164200,15117167560,11150,11150,11150,11150,0
|
|
20230809,164100,15117167560,11150,11150,11150,11150,0
|
|
20230809,164000,15117167560,11150,11150,11150,11150,0
|
|
20230809,163900,15117167560,11150,11150,11150,11150,0
|
|
20230809,163800,15117167560,11150,11150,11150,11150,0
|
|
20230809,163700,15117167560,11150,11150,11150,11150,0
|
|
20230809,163600,15117167560,11150,11150,11150,11150,0
|
|
20230809,163500,15117167560,11150,11150,11150,11150,0
|
|
20230809,163400,15117167560,11150,11150,11150,11150,0
|
|
20230809,163300,15117167560,11150,11150,11150,11150,0
|
|
20230809,163200,15117167560,11150,11150,11150,11150,0
|
|
20230809,163100,15117167560,11150,11150,11150,11150,0
|
|
20230809,163000,15117167560,11150,11150,11150,11150,0
|
|
20230809,162900,15117167560,11150,11150,11150,11150,0
|
|
20230809,162800,15117167560,11150,11150,11150,11150,0
|
|
20230809,162700,15117167560,11150,11150,11150,11150,0
|
|
20230809,162600,15117167560,11150,11150,11150,11150,0
|
|
20230809,162500,15117167560,11150,11150,11150,11150,0
|
|
20230809,162400,15117167560,11150,11150,11150,11150,47599
|
|
20230809,162300,15117167560,11150,11150,11150,11150,0
|
|
20230809,162200,15117167560,11150,11150,11150,11150,0
|
|
20230809,162100,15117167560,11150,11150,11150,11150,0
|
|
20230809,162000,15117167560,11150,11150,11150,11150,0
|
|
20230809,161900,15117167560,11150,11150,11150,11150,0
|
|
20230809,161800,15117167560,11150,11150,11150,11150,0
|
|
20230809,161700,15117167560,11150,11150,11150,11150,0
|
|
20230809,161600,15117167560,11150,11150,11150,11150,0
|
|
20230809,161500,15117167560,11150,11150,11150,11150,0
|
|
20230809,161400,15117167560,11150,11150,11150,11150,0
|
|
20230809,161300,15117167560,11150,11150,11150,11150,0
|
|
20230809,161200,15117167560,11150,11150,11150,11150,0
|
|
20230809,161100,15117167560,11150,11150,11150,11150,0
|
|
20230809,161000,15117167560,11150,11150,11150,11150,0
|
|
20230809,160900,15117167560,11150,11150,11150,11150,0
|
|
20230809,160800,15117167560,11150,11150,11150,11150,0
|
|
20230809,160700,15117167560,11150,11150,11150,11150,0
|
|
20230809,160600,15117167560,11150,11150,11150,11150,0
|
|
20230809,160500,15117167560,11150,11150,11150,11150,0
|
|
20230809,160400,15117167560,11150,11150,11150,11150,0
|
|
20230809,160300,15117167560,11150,11150,11150,11150,0
|
|
20230809,160200,15117167560,11150,11150,11150,11150,0
|
|
20230809,160100,15117167560,11150,11150,11150,11150,0
|
|
20230809,160000,15117167560,11150,11150,11150,11150,0
|
|
20230809,155900,15117167560,11150,11150,11150,11150,0
|
|
20230809,155800,15117167560,11150,11150,11150,11150,0
|
|
20230809,155700,15117167560,11150,11150,11150,11150,0
|
|
20230809,155600,15117167560,11150,11150,11150,11150,0
|
|
20230809,155500,15117167560,11150,11150,11150,11150,0
|
|
20230809,155400,15117167560,11150,11150,11150,11150,47599
|
|
20230809,155300,15117167560,11150,11150,11150,11150,0
|
|
20230809,155200,15117167560,11150,11150,11150,11150,0
|
|
20230809,155100,15117167560,11150,11150,11150,11150,0
|
|
20230809,155000,15117167560,11150,11150,11150,11150,0
|
|
20230809,154900,15117167560,11150,11150,11150,11150,0
|
|
20230809,154800,15117167560,11150,11150,11150,11150,0
|
|
20230809,154700,15117167560,11150,11150,11150,11150,0
|
|
20230809,154600,15117167560,11150,11150,11150,11150,0
|
|
20230809,154500,15117167560,11150,11150,11150,11150,0
|
|
20230809,154400,15117167560,11150,11150,11150,11150,0
|
|
20230809,154300,15117167560,11150,11150,11150,11150,0
|
|
20230809,154200,15117167560,11150,11150,11150,11150,0
|
|
20230809,154100,15117167560,11150,11150,11150,11150,0
|
|
20230809,154000,15117167560,11150,11150,11150,11150,0
|
|
20230809,153900,15117167560,11150,11150,11150,11150,0
|
|
20230809,153800,15117167560,11150,11150,11150,11150,0
|
|
20230809,153700,15117167560,11150,11150,11150,11150,0
|
|
20230809,153600,15117167560,11150,11150,11150,11150,0
|
|
20230809,153500,15117167560,11150,11150,11150,11150,0
|
|
20230809,153400,15117167560,11150,11150,11150,11150,0
|
|
20230809,153300,15117167560,11150,11150,11150,11150,0
|
|
20230809,153200,15117167560,11150,11150,11150,11150,0
|
|
20230809,153100,15117167560,11150,11150,11150,11150,0
|
|
20230809,153000,15117167560,11150,11150,11150,11150,47599
|
|
20230809,152900,14586438710,11140,11140,11140,11140,0
|
|
20230809,152800,14586438710,11140,11140,11140,11140,0
|
|
20230809,152700,14586438710,11140,11140,11140,11140,0
|
|
20230809,152600,14586438710,11140,11140,11140,11140,0
|
|
20230809,152500,14586438710,11140,11140,11140,11140,0
|
|
20230809,152400,14586438710,11140,11140,11140,11140,0
|
|
20230809,152300,14586438710,11140,11140,11140,11140,0
|
|
20230809,152200,14586438710,11140,11140,11140,11140,0
|
|
20230809,152100,14586438710,11140,11140,11140,11140,0
|
|
20230809,152000,14586438710,11140,11140,11140,11140,0
|
|
20230809,151900,14586438710,11140,11130,11160,11120,22258
|
|
20230809,151800,14338670900,11120,11130,11130,11120,1348
|
|
20230809,151700,14323671350,11130,11130,11140,11110,6599
|
|
20230809,151600,14250241670,11130,11110,11130,11110,5266
|
|
20230809,151500,14191692890,11110,11110,11110,11100,2897
|
|
20230809,151400,14159512050,11110,11120,11120,11110,5161
|
|
20230809,151300,14102172400,11120,11130,11130,11110,1616
|
|
20230809,151200,14084200040,11130,11120,11130,11110,8543
|
|
20230809,151100,13989237610,11110,11100,11120,11100,1843
|
|
20230809,151000,13968759920,11100,11110,11120,11100,1774
|
|
20230809,150900,13949051730,11110,11110,11120,11110,3126
|
|
20230809,150800,13914320890,11120,11120,11130,11120,10619
|
|
20230809,150700,13796218420,11120,11110,11120,11110,2861
|
|
20230809,150600,13764421690,11110,11130,11140,11110,7698
|
|
20230809,150500,13678775820,11140,11140,11150,11130,10069
|
|
20230809,150400,13566612330,11140,11140,11150,11140,4003
|
|
20230809,150300,13521980030,11150,11140,11150,11130,6530
|
|
20230809,150200,13449234810,11150,11140,11150,11140,2114
|
|
20230809,150100,13425673170,11140,11140,11160,11140,8262
|
|
20230809,150000,13333587380,11140,11110,11140,11110,8262
|
|
20230809,145900,13241718510,11100,11100,11110,11100,320
|
|
20230809,145800,13238165980,11100,11110,11110,11100,6635
|
|
20230809,145700,13164459360,11110,11100,11110,11090,3345
|
|
20230809,145600,13127340150,11090,11090,11100,11090,6182
|
|
20230809,145500,13058755690,11090,11090,11100,11090,3535
|
|
20230809,145400,13019549730,11090,11100,11110,11090,2878
|
|
20230809,145300,12987602820,11090,11090,11100,11090,2047
|
|
20230809,145200,12964899760,11100,11100,11110,11090,2394
|
|
20230809,145100,12938326980,11100,11110,11120,11100,891
|
|
20230809,145000,12928426140,11110,11110,11140,11110,7581
|
|
20230809,144900,12844060590,11120,11100,11120,11100,9773
|
|
20230809,144800,12735432940,11100,11100,11110,11100,606
|
|
20230809,144700,12728704460,11100,11100,11100,11100,2450
|
|
20230809,144600,12701509460,11100,11100,11110,11100,1126
|
|
20230809,144500,12689010740,11100,11120,11120,11100,697
|
|
20230809,144400,12681271700,11110,11110,11120,11100,3540
|
|
20230809,144300,12641943140,11100,11100,11110,11090,2562
|
|
20230809,144200,12613505800,11110,11100,11110,11090,3545
|
|
20230809,144100,12574162100,11100,11120,11120,11100,2216
|
|
20230809,144000,12549552770,11120,11110,11120,11100,1285
|
|
20230809,143900,12535272080,11110,11120,11120,11110,1332
|
|
20230809,143800,12520473520,11110,11110,11120,11110,2385
|
|
20230809,143700,12493972660,11110,11130,11130,11110,599
|
|
20230809,143600,12487309040,11120,11120,11130,11120,2968
|
|
20230809,143500,12454304870,11130,11120,11140,11120,5914
|
|
20230809,143400,12388464360,11130,11130,11130,11110,3141
|
|
20230809,143300,12353525900,11120,11100,11120,11100,5502
|
|
20230809,143200,12292400740,11110,11090,11110,11080,6300
|
|
20230809,143100,12222499100,11100,11090,11100,11090,404
|
|
20230809,143000,12218017350,11090,11080,11090,11080,4354
|
|
20230809,142900,12169746130,11080,11100,11100,11080,3074
|
|
20230809,142800,12135655110,11100,11100,11100,11090,259
|
|
20230809,142700,12132781530,11090,11100,11110,11090,1791
|
|
20230809,142600,12112901550,11100,11100,11110,11100,4344
|
|
20230809,142500,12064681390,11100,11110,11120,11100,4719
|
|
20230809,142400,12012255100,11100,11110,11110,11100,569
|
|
20230809,142300,12005939090,11100,11130,11130,11100,8177
|
|
20230809,142200,11915022530,11130,11150,11150,11130,14772
|
|
20230809,142100,11750451320,11150,11140,11150,11140,7209
|
|
20230809,142000,11670079000,11140,11140,11150,11130,1524
|
|
20230809,141900,11653101690,11140,11140,11140,11130,3419
|
|
20230809,141800,11615018840,11140,11130,11140,11130,297
|
|
20230809,141700,11611711100,11130,11140,11140,11130,1028
|
|
20230809,141600,11600269420,11130,11130,11140,11120,1118
|
|
20230809,141500,11587822110,11120,11120,11130,11120,1137
|
|
20230809,141400,11575170090,11120,11150,11150,11110,13290
|
|
20230809,141300,11427150850,11150,11130,11160,11130,6072
|
|
20230809,141200,11359471850,11140,11120,11140,11120,5730
|
|
20230809,141100,11295659730,11120,11110,11120,11100,3352
|
|
20230809,141000,11258417310,11110,11100,11110,11100,274
|
|
20230809,140900,11255375600,11100,11110,11120,11100,2820
|
|
20230809,140800,11224038190,11110,11100,11110,11090,1512
|
|
20230809,140700,11207251670,11110,11090,11110,11080,4637
|
|
20230809,140600,11155843440,11100,11080,11100,11080,1384
|
|
20230809,140500,11140491420,11100,11080,11100,11080,2774
|
|
20230809,140400,11109709880,11080,11100,11110,11070,4722
|
|
20230809,140300,11057370590,11100,11090,11100,11090,5612
|
|
20230809,140200,10995101890,11090,11110,11120,11090,5190
|
|
20230809,140100,10937472810,11110,11110,11120,11110,1018
|
|
20230809,140000,10926153740,11120,11120,11130,11110,1360
|
|
20230809,135900,10911030400,11120,11120,11130,11120,702
|
|
20230809,135800,10903224140,11130,11120,11130,11120,1513
|
|
20230809,135700,10886398310,11130,11130,11130,11120,608
|
|
20230809,135600,10879631460,11120,11120,11130,11120,1609
|
|
20230809,135500,10861726890,11130,11110,11130,11110,1624
|
|
20230809,135400,10843674860,11120,11120,11120,11110,840
|
|
20230809,135300,10834335740,11130,11130,11130,11110,862
|
|
20230809,135200,10824747850,11120,11110,11140,11100,3900
|
|
20230809,135100,10781385640,11110,11110,11120,11110,2028
|
|
20230809,135000,10758853460,11110,11130,11130,11110,4147
|
|
20230809,134900,10712730480,11130,11140,11140,11130,511
|
|
20230809,134800,10707038100,11140,11140,11140,11130,2929
|
|
20230809,134700,10674409250,11140,11140,11140,11130,2666
|
|
20230809,134600,10644710060,11130,11150,11150,11130,2940
|
|
20230809,134500,10611937510,11140,11130,11160,11130,4268
|
|
20230809,134400,10564363760,11130,11120,11140,11120,2810
|
|
20230809,134300,10533096950,11120,11120,11120,11110,6814
|
|
20230809,134200,10457364740,11120,11140,11140,11110,9027
|
|
20230809,134100,10356939430,11140,11110,11160,11110,28860
|
|
20230809,134000,10035496540,11110,11100,11120,11100,6503
|
|
20230809,133900,9963256870,11110,11130,11130,11090,6665
|
|
20230809,133800,9889170940,11120,11130,11130,11120,2933
|
|
20230809,133700,9856545660,11130,11120,11130,11110,8105
|
|
20230809,133600,9766424260,11110,11090,11110,11090,5615
|
|
20230809,133500,9704081200,11060,11060,11090,11060,8198
|
|
20230809,133400,9613280830,11060,11100,11100,11060,3729
|
|
20230809,133300,9571967350,11120,11130,11130,11110,5978
|
|
20230809,133200,9505462210,11120,11070,11130,11070,18689
|
|
20230809,133100,9297946430,11070,11070,11080,11060,1096
|
|
20230809,133000,9285815100,11070,11040,11080,11040,14126
|
|
20230809,132900,9129538880,11040,11040,11040,11040,275
|
|
20230809,132800,9126502880,11040,11040,11050,11040,245
|
|
20230809,132700,9123797950,11050,11040,11050,11040,1052
|
|
20230809,132600,9112180980,11030,11040,11040,11030,1396
|
|
20230809,132500,9096770170,11040,11050,11060,11040,1711
|
|
20230809,132400,9077873940,11050,11040,11050,11040,2442
|
|
20230809,132300,9050890700,11040,11040,11040,11020,10273
|
|
20230809,132200,8937602280,11030,11040,11040,11030,863
|
|
20230809,132100,8928075130,11040,11040,11050,11040,1508
|
|
20230809,132000,8911412810,11050,11040,11050,11040,1480
|
|
20230809,131900,8895073590,11040,11020,11040,11020,748
|
|
20230809,131800,8886821310,11020,11040,11040,11020,2915
|
|
20230809,131700,8854657090,11030,11030,11040,11030,991
|
|
20230809,131600,8843726350,11030,11020,11040,11020,5353
|
|
20230809,131500,8784684700,11020,11030,11030,11020,2283
|
|
20230809,131400,8759523430,11030,11020,11040,11020,1749
|
|
20230809,131300,8740231070,11040,11030,11040,11020,1265
|
|
20230809,131200,8726278520,11020,11030,11030,11020,708
|
|
20230809,131100,8718474880,11030,11040,11040,11030,1169
|
|
20230809,131000,8705580300,11040,11040,11040,11040,358
|
|
20230809,130900,8701627980,11030,11020,11040,11020,4010
|
|
20230809,130800,8657399970,11030,11040,11040,11030,1650
|
|
20230809,130700,8639200450,11030,11040,11040,11030,223
|
|
20230809,130600,8636739120,11040,11050,11050,11010,6375
|
|
20230809,130500,8566480470,11040,11050,11050,11040,1327
|
|
20230809,130400,8551827230,11050,11060,11070,11050,2408
|
|
20230809,130300,8525197670,11070,11050,11070,11050,1800
|
|
20230809,130200,8505291470,11050,11060,11060,11050,442
|
|
20230809,130100,8500403170,11060,11050,11060,11050,1029
|
|
20230809,130000,8489030980,11050,11030,11050,11030,2599
|
|
20230809,125900,8460345900,11030,11020,11030,11020,569
|
|
20230809,125800,8454075030,11020,11020,11020,11020,40
|
|
20230809,125700,8453634230,11020,11020,11030,11020,326
|
|
20230809,125600,8450041570,11020,11020,11020,11010,1193
|
|
20230809,125500,8436895800,11010,11010,11020,11000,480
|
|
20230809,125400,8431612180,11020,11010,11020,11010,107
|
|
20230809,125300,8430433750,11010,11020,11020,11000,120
|
|
20230809,125200,8429112260,11000,11020,11030,11000,484
|
|
20230809,125100,8423782950,11020,11010,11030,11010,127
|
|
20230809,125000,8422383990,11020,11030,11030,11000,7940
|
|
20230809,124900,8334982100,11030,11030,11030,11030,89
|
|
20230809,124800,8334000430,11030,11030,11030,11010,2956
|
|
20230809,124700,8301425400,11030,11030,11030,11020,2075
|
|
20230809,124600,8278541260,11030,11030,11030,11020,85
|
|
20230809,124500,8277603750,11030,11030,11030,11020,96
|
|
20230809,124400,8276545100,11030,11030,11030,11030,227
|
|
20230809,124300,8274041290,11030,11030,11040,11030,1353
|
|
20230809,124200,8259114060,11020,11040,11040,11020,2280
|
|
20230809,124100,8233970240,11040,11030,11040,11030,1224
|
|
20230809,124000,8220468650,11040,11040,11050,11040,496
|
|
20230809,123900,8214992520,11050,11050,11050,11040,151
|
|
20230809,123800,8213324110,11040,11040,11060,11040,377
|
|
20230809,123700,8209159920,11060,11050,11070,11040,6996
|
|
20230809,123600,8131828580,11040,11040,11050,11030,1089
|
|
20230809,123500,8119806930,11040,11020,11040,11020,1551
|
|
20230809,123400,8102700190,11020,11020,11030,11010,517
|
|
20230809,123300,8097002730,11020,11030,11030,11010,721
|
|
20230809,123200,8089057950,11030,11030,11030,11020,345
|
|
20230809,123100,8085255310,11030,11030,11030,11020,515
|
|
20230809,123000,8079577870,11030,11030,11030,11020,1568
|
|
20230809,122900,8062283680,11010,11030,11030,11010,818
|
|
20230809,122800,8053269260,11030,11030,11030,11020,150
|
|
20230809,122700,8051614780,11030,11030,11030,11010,1532
|
|
20230809,122600,8034735700,11030,11020,11030,11020,1530
|
|
20230809,122500,8017872170,11020,11010,11020,11000,741
|
|
20230809,122400,8009714280,11010,11010,11010,11000,739
|
|
20230809,122300,8001579210,11010,11000,11010,10990,1404
|
|
20230809,122200,7986136150,10990,10990,11000,10990,421
|
|
20230809,122100,7981506570,10990,11000,11010,10980,3254
|
|
20230809,122000,7945747030,11010,11020,11030,11000,631
|
|
20230809,121900,7938803090,11030,11030,11030,11010,6363
|
|
20230809,121800,7868710970,11030,11030,11030,11020,2133
|
|
20230809,121700,7845184870,11020,11030,11040,11020,1915
|
|
20230809,121600,7824062600,11030,11040,11050,11030,366
|
|
20230809,121500,7820023520,11050,11050,11050,11030,3243
|
|
20230809,121400,7784230670,11050,11050,11060,11040,2772
|
|
20230809,121300,7753600610,11060,11060,11060,11050,770
|
|
20230809,121200,7745086410,11060,11070,11070,11060,1901
|
|
20230809,121100,7724061090,11070,11060,11070,11050,994
|
|
20230809,121000,7713065820,11060,11060,11070,11060,1176
|
|
20230809,120900,7700056430,11060,11060,11070,11050,2112
|
|
20230809,120800,7676701680,11060,11070,11070,11050,1293
|
|
20230809,120700,7662400440,11070,11060,11080,11050,4110
|
|
20230809,120600,7616915420,11050,11060,11060,11050,3119
|
|
20230809,120500,7582422070,11060,11040,11060,11040,6473
|
|
20230809,120400,7510883930,11040,11020,11050,11020,2590
|
|
20230809,120300,7482304680,11030,10990,11030,10980,3958
|
|
20230809,120200,7438736400,10990,10990,10990,10980,3842
|
|
20230809,120100,7396546760,10990,10990,11000,10980,1076
|
|
20230809,120000,7384718840,10990,10990,11000,10990,156
|
|
20230809,115900,7383004370,11000,11000,11000,10990,920
|
|
20230809,115800,7372893270,11000,11000,11000,10990,276
|
|
20230809,115700,7369858270,11000,11000,11000,10990,38
|
|
20230809,115600,7369440330,11000,10990,11000,10990,302
|
|
20230809,115500,7366120890,10990,11000,11000,10980,767
|
|
20230809,115400,7357690160,11000,10990,11010,10990,1274
|
|
20230809,115300,7343679560,10990,11000,11000,10980,1825
|
|
20230809,115200,7323619930,11010,11000,11010,11000,781
|
|
20230809,115100,7315028340,11010,11020,11020,11000,241
|
|
20230809,115000,7312372870,11000,11040,11040,11000,2133
|
|
20230809,114900,7288889850,11030,11040,11040,11020,291
|
|
20230809,114800,7285681810,11040,11040,11050,11030,931
|
|
20230809,114700,7275403970,11050,11050,11050,11020,2672
|
|
20230809,114600,7245921070,11060,11050,11060,11050,604
|
|
20230809,114500,7239246050,11050,11050,11050,11030,1012
|
|
20230809,114400,7228066660,11050,11070,11070,11040,5440
|
|
20230809,114300,7167917690,11070,11050,11070,11040,3784
|
|
20230809,114200,7126082240,11050,11040,11060,11030,6931
|
|
20230809,114100,7049500500,11040,11040,11040,11020,2048
|
|
20230809,114000,7026902100,11030,11030,11030,11030,1952
|
|
20230809,113900,7005371540,11030,11020,11030,11020,181
|
|
20230809,113800,7003376220,11030,11020,11030,11010,1023
|
|
20230809,113700,6992106600,11020,11030,11030,11020,326
|
|
20230809,113600,6988513590,11020,11030,11030,11020,708
|
|
20230809,113500,6980708930,11020,11030,11030,11020,1142
|
|
20230809,113400,6968122810,11030,11030,11040,11020,589
|
|
20230809,113300,6961626360,11030,11030,11040,11020,2026
|
|
20230809,113200,6939288910,11030,11010,11040,11010,6158
|
|
20230809,113100,6871406100,11020,11020,11020,11010,1100
|
|
20230809,113000,6859284240,11020,11010,11020,11000,1121
|
|
20230809,112900,6846944320,11010,11020,11020,11000,138
|
|
20230809,112800,6845424730,11010,11020,11020,11010,455
|
|
20230809,112700,6840414790,11020,11010,11020,10990,1480
|
|
20230809,112600,6824130660,11010,11020,11020,11000,2620
|
|
20230809,112500,6795303900,11020,11020,11020,11010,815
|
|
20230809,112400,6786325600,11010,11020,11020,11010,197
|
|
20230809,112300,6784155630,11020,11020,11020,11010,170
|
|
20230809,112200,6782283580,11020,11020,11020,11010,1210
|
|
20230809,112100,6768956880,11020,11020,11020,11010,643
|
|
20230809,112000,6761871040,11020,11020,11030,11010,2306
|
|
20230809,111900,6736470160,11020,11010,11030,11000,1698
|
|
20230809,111800,6717770460,11010,11010,11010,11000,570
|
|
20230809,111700,6711499180,11010,11000,11010,11000,649
|
|
20230809,111600,6704359180,11000,10990,11000,10980,3378
|
|
20230809,111500,6667224230,10990,10980,10990,10970,1584
|
|
20230809,111400,6649834530,10970,10980,10980,10970,480
|
|
20230809,111300,6644568030,10980,10990,10990,10980,942
|
|
20230809,111200,6634224220,10990,10980,10990,10980,1992
|
|
20230809,111100,6612345740,10980,10970,10980,10970,1547
|
|
20230809,111000,6595374900,10970,10970,10970,10970,958
|
|
20230809,110900,6584865640,10980,10980,10990,10970,646
|
|
20230809,110800,6577771410,10980,10980,10980,10960,916
|
|
20230809,110700,6567720340,10980,10980,10990,10980,214
|
|
20230809,110600,6565370320,10980,10960,10980,10960,868
|
|
20230809,110500,6555851360,10960,10960,10960,10940,971
|
|
20230809,110400,6545216990,10960,10960,10960,10950,303
|
|
20230809,110300,6541897910,10960,10950,10960,10930,5130
|
|
20230809,110200,6485789000,10950,10950,10960,10950,1644
|
|
20230809,110100,6467786500,10960,10960,10960,10950,831
|
|
20230809,110000,6458684930,10950,10940,10960,10940,3123
|
|
20230809,105900,6424476880,10940,10950,10950,10930,2199
|
|
20230809,105800,6400433230,10940,10950,10960,10940,3173
|
|
20230809,105700,6365707230,10960,10980,10980,10950,2701
|
|
20230809,105600,6336117110,10980,10950,10980,10940,2079
|
|
20230809,105500,6313335510,10950,10940,10950,10940,452
|
|
20230809,105400,6308390610,10940,10950,10950,10930,1827
|
|
20230809,105300,6288404760,10950,10950,10960,10940,2248
|
|
20230809,105200,6263782800,10960,10970,10970,10920,9510
|
|
20230809,105100,6159758360,10970,10970,10980,10950,2869
|
|
20230809,105000,6128309170,10970,10970,10990,10970,2900
|
|
20230809,104900,6096479490,10980,10990,10990,10980,695
|
|
20230809,104800,6088847980,10990,10980,10990,10970,847
|
|
20230809,104700,6079548060,10980,10980,10990,10970,3543
|
|
20230809,104600,6040639100,10990,10990,11000,10980,1943
|
|
20230809,104500,6019294670,10990,10990,11000,10990,473
|
|
20230809,104400,6014094020,10990,10980,10990,10980,805
|
|
20230809,104300,6005252940,10980,10980,10980,10970,1184
|
|
20230809,104200,5992254710,10980,10970,10980,10970,1453
|
|
20230809,104100,5976314960,10980,10980,10980,10970,2601
|
|
20230809,104000,5947767320,10970,11000,11010,10970,13258
|
|
20230809,103900,5801982450,11000,11010,11020,11000,896
|
|
20230809,103800,5792118960,11020,11000,11040,11000,5745
|
|
20230809,103700,5728796700,11000,11030,11030,11000,5838
|
|
20230809,103600,5664519460,11030,11020,11030,11010,3149
|
|
20230809,103500,5629817370,11030,11040,11040,11030,1129
|
|
20230809,103400,5617364350,11040,11030,11040,11020,3762
|
|
20230809,103300,5575858520,11030,11040,11040,11030,478
|
|
20230809,103200,5570584280,11040,11040,11040,11030,2499
|
|
20230809,103100,5543005600,11040,11040,11050,11040,1458
|
|
20230809,103000,5526899220,11040,11060,11060,11040,2161
|
|
20230809,102900,5503035790,11050,11060,11070,11050,3227
|
|
20230809,102800,5467368050,11060,11080,11080,11060,3375
|
|
20230809,102700,5429988680,11070,11100,11110,11060,4476
|
|
20230809,102600,5380390350,11100,11110,11120,11080,6876
|
|
20230809,102500,5304034200,11120,11080,11120,11080,3938
|
|
20230809,102400,5260347870,11080,11070,11080,11060,2519
|
|
20230809,102300,5232466230,11070,11070,11070,11060,857
|
|
20230809,102200,5222980800,11060,11060,11070,11060,1827
|
|
20230809,102100,5202768630,11060,11070,11070,11060,2008
|
|
20230809,102000,5180548770,11070,11080,11080,11060,3891
|
|
20230809,101900,5137447060,11100,11070,11110,11070,4850
|
|
20230809,101800,5083674450,11060,11040,11070,11040,1639
|
|
20230809,101700,5065557640,11030,11020,11040,11020,552
|
|
20230809,101600,5059470110,11010,11030,11030,11010,3051
|
|
20230809,101500,5025849520,11020,11010,11030,11010,1975
|
|
20230809,101400,5004086700,11010,11020,11020,11010,1041
|
|
20230809,101300,4992615990,11020,11030,11030,11010,617
|
|
20230809,101200,4985817290,11020,11040,11040,11000,8340
|
|
20230809,101100,4893987340,11040,11080,11080,11030,5931
|
|
20230809,101000,4828484120,11080,11080,11090,11070,2425
|
|
20230809,100900,4801626010,11080,11110,11110,11080,5934
|
|
20230809,100800,4735861120,11110,11130,11130,11080,6369
|
|
20230809,100700,4665151290,11120,11140,11160,11110,8495
|
|
20230809,100600,4570527690,11140,11110,11150,11100,3755
|
|
20230809,100500,4528761190,11110,11080,11110,11080,2047
|
|
20230809,100400,4506048880,11090,11100,11100,11050,6699
|
|
20230809,100300,4431828090,11110,11070,11110,11070,3252
|
|
20230809,100200,4395753940,11070,11070,11080,11060,471
|
|
20230809,100100,4390538140,11060,11110,11110,11060,5427
|
|
20230809,100000,4330369280,11110,11100,11110,11070,4965
|
|
20230809,095900,4275265680,11100,11080,11120,11070,4309
|
|
20230809,095800,4227501700,11080,11080,11080,11070,1461
|
|
20230809,095700,4211324160,11080,11070,11090,11070,2112
|
|
20230809,095600,4187927230,11080,11060,11080,11050,3012
|
|
20230809,095500,4154570840,11060,11030,11090,11000,10934
|
|
20230809,095400,4033955400,11040,11050,11050,11030,5516
|
|
20230809,095300,3973086650,11060,11070,11070,11050,10309
|
|
20230809,095200,3859106770,11070,11100,11110,11060,17207
|
|
20230809,095100,3668439030,11100,11110,11120,11100,7502
|
|
20230809,095000,3585109200,11110,11100,11170,11100,27615
|
|
20230809,094900,3277553650,11100,11080,11110,11080,13341
|
|
20230809,094800,3129504440,11070,11060,11090,11060,12100
|
|
20230809,094700,2995466640,11060,11050,11060,11050,1928
|
|
20230809,094600,2974143560,11050,11070,11070,11050,4190
|
|
20230809,094500,2927828090,11070,11070,11070,11040,1632
|
|
20230809,094400,2909783150,11050,11110,11110,11050,18010
|
|
20230809,094300,2710034510,11100,11050,11110,11050,19070
|
|
20230809,094200,2498559360,11050,11040,11060,11040,3207
|
|
20230809,094100,2463122950,11040,11010,11040,11000,2663
|
|
20230809,094000,2433774120,11010,10950,11020,10950,3049
|
|
20230809,093900,2400310380,10940,10940,10960,10940,2098
|
|
20230809,093800,2377341190,10950,10930,10950,10930,1282
|
|
20230809,093700,2363323870,10930,10930,10930,10910,3583
|
|
20230809,093600,2324193370,10930,10940,10950,10930,3835
|
|
20230809,093500,2282254130,10940,10940,10940,10920,3044
|
|
20230809,093400,2248978590,10930,10930,10950,10930,1002
|
|
20230809,093300,2238024540,10950,10940,10970,10910,4140
|
|
20230809,093200,2192794350,10940,10950,10950,10930,692
|
|
20230809,093100,2185224540,10950,11000,11000,10940,1420
|
|
20230809,093000,2169657700,11000,10910,11000,10910,6371
|
|
20230809,092900,2099790380,10910,10940,10950,10900,4539
|
|
20230809,092800,2050208860,10940,10940,10950,10940,1766
|
|
20230809,092700,2030886760,10940,10940,10950,10940,4102
|
|
20230809,092600,1985974320,10940,10960,10960,10940,1227
|
|
20230809,092500,1972543430,10950,10980,10980,10950,1124
|
|
20230809,092400,1960220950,10980,10960,10980,10940,4505
|
|
20230809,092300,1910814270,10950,10900,10970,10900,6938
|
|
20230809,092200,1835049830,10910,10920,10920,10900,5685
|
|
20230809,092100,1773045430,10900,10910,10920,10900,5702
|
|
20230809,092000,1710851610,10910,10940,10940,10910,3225
|
|
20230809,091900,1675626480,10950,10950,10950,10940,1175
|
|
20230809,091800,1662770200,10940,10930,10960,10930,2587
|
|
20230809,091700,1634461730,10930,10910,10940,10900,3689
|
|
20230809,091600,1594185300,10910,10940,10940,10900,7594
|
|
20230809,091500,1511313210,10930,10960,10960,10930,2803
|
|
20230809,091400,1480628070,10960,10930,10990,10920,10298
|
|
20230809,091300,1367808590,10920,10970,10970,10910,2904
|
|
20230809,091200,1336046230,10960,10950,10960,10910,5643
|
|
20230809,091100,1274301050,10960,10940,10980,10930,3885
|
|
20230809,091000,1231751880,10940,10930,10950,10920,3040
|
|
20230809,090900,1198505110,10920,10900,10950,10860,7805
|
|
20230809,090800,1113445430,10920,10920,10920,10860,14565
|
|
20230809,090700,954748910,10910,10950,10950,10900,12113
|
|
20230809,090600,822460530,10950,10990,10990,10940,7111
|
|
20230809,090500,744569820,11010,11070,11070,11000,7771
|
|
20230809,090400,658781690,11070,11030,11100,11020,10848
|
|
20230809,090300,538626040,11000,10970,11040,10970,15014
|
|
20230809,090200,373717400,10970,11010,11010,10960,8155
|
|
20230809,090100,284237180,11020,11090,11100,10980,14106
|
|
20230809,090000,128343720,11050,11030,11100,11020,11511
|