599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,185600,28630656950,5550,5550,5550,5550,39446
|
|
20230804,185500,28630656950,5550,5550,5550,5550,0
|
|
20230804,185400,28630656950,5550,5550,5550,5550,0
|
|
20230804,185300,28630656950,5550,5550,5550,5550,0
|
|
20230804,185200,28630656950,5550,5550,5550,5550,0
|
|
20230804,185100,28630656950,5550,5550,5550,5550,0
|
|
20230804,185000,28630656950,5550,5550,5550,5550,0
|
|
20230804,184900,28630656950,5550,5550,5550,5550,0
|
|
20230804,184800,28630656950,5550,5550,5550,5550,0
|
|
20230804,184700,28630656950,5550,5550,5550,5550,0
|
|
20230804,184600,28630656950,5550,5550,5550,5550,0
|
|
20230804,184500,28630656950,5550,5550,5550,5550,0
|
|
20230804,184400,28630656950,5550,5550,5550,5550,0
|
|
20230804,184300,28630656950,5550,5550,5550,5550,0
|
|
20230804,184200,28630656950,5550,5550,5550,5550,0
|
|
20230804,184100,28630656950,5550,5550,5550,5550,0
|
|
20230804,184000,28630656950,5550,5550,5550,5550,0
|
|
20230804,183900,28630656950,5550,5550,5550,5550,0
|
|
20230804,183800,28630656950,5550,5550,5550,5550,0
|
|
20230804,183700,28630656950,5550,5550,5550,5550,0
|
|
20230804,183600,28630656950,5550,5550,5550,5550,0
|
|
20230804,183500,28630656950,5550,5550,5550,5550,0
|
|
20230804,183400,28630656950,5550,5550,5550,5550,0
|
|
20230804,183300,28630656950,5550,5550,5550,5550,0
|
|
20230804,183200,28630656950,5550,5550,5550,5550,0
|
|
20230804,183100,28630656950,5550,5550,5550,5550,0
|
|
20230804,183000,28630656950,5550,5550,5550,5550,0
|
|
20230804,182900,28630656950,5550,5550,5550,5550,0
|
|
20230804,182800,28630656950,5550,5550,5550,5550,0
|
|
20230804,182700,28630656950,5550,5550,5550,5550,0
|
|
20230804,182600,28630656950,5550,5550,5550,5550,39446
|
|
20230804,182500,28630656950,5550,5550,5550,5550,0
|
|
20230804,182400,28630656950,5550,5550,5550,5550,0
|
|
20230804,182300,28630656950,5550,5550,5550,5550,0
|
|
20230804,182200,28630656950,5550,5550,5550,5550,0
|
|
20230804,182100,28630656950,5550,5550,5550,5550,0
|
|
20230804,182000,28630656950,5550,5550,5550,5550,0
|
|
20230804,181900,28630656950,5550,5550,5550,5550,0
|
|
20230804,181800,28630656950,5550,5550,5550,5550,0
|
|
20230804,181700,28630656950,5550,5550,5550,5550,0
|
|
20230804,181600,28630656950,5550,5550,5550,5550,0
|
|
20230804,181500,28630656950,5550,5550,5550,5550,0
|
|
20230804,181400,28630656950,5550,5550,5550,5550,0
|
|
20230804,181300,28630656950,5550,5550,5550,5550,0
|
|
20230804,181200,28630656950,5550,5550,5550,5550,0
|
|
20230804,181100,28630656950,5550,5550,5550,5550,0
|
|
20230804,181000,28630656950,5550,5550,5550,5550,0
|
|
20230804,180900,28630656950,5550,5550,5550,5550,0
|
|
20230804,180800,28630656950,5550,5550,5550,5550,0
|
|
20230804,180700,28630656950,5550,5550,5550,5550,0
|
|
20230804,180600,28630656950,5550,5550,5550,5550,0
|
|
20230804,180500,28630656950,5550,5550,5550,5550,0
|
|
20230804,180400,28630656950,5550,5550,5550,5550,0
|
|
20230804,180300,28630656950,5550,5550,5550,5550,0
|
|
20230804,180200,28630656950,5550,5550,5550,5550,0
|
|
20230804,180100,28630656950,5550,5550,5550,5550,0
|
|
20230804,180000,28630656950,5550,5550,5550,5550,0
|
|
20230804,175900,28630656950,5550,5550,5550,5550,0
|
|
20230804,175800,28630656950,5550,5550,5550,5550,0
|
|
20230804,175700,28630656950,5550,5550,5550,5550,0
|
|
20230804,175600,28630656950,5550,5550,5550,5550,39446
|
|
20230804,175500,28630656950,5550,5550,5550,5550,0
|
|
20230804,175400,28630656950,5550,5550,5550,5550,0
|
|
20230804,175300,28630656950,5550,5550,5550,5550,0
|
|
20230804,175200,28630656950,5550,5550,5550,5550,0
|
|
20230804,175100,28630656950,5550,5550,5550,5550,0
|
|
20230804,175000,28630656950,5550,5550,5550,5550,0
|
|
20230804,174900,28630656950,5550,5550,5550,5550,0
|
|
20230804,174800,28630656950,5550,5550,5550,5550,0
|
|
20230804,174700,28630656950,5550,5550,5550,5550,0
|
|
20230804,174600,28630656950,5550,5550,5550,5550,0
|
|
20230804,174500,28630656950,5550,5550,5550,5550,0
|
|
20230804,174400,28630656950,5550,5550,5550,5550,0
|
|
20230804,174300,28630656950,5550,5550,5550,5550,0
|
|
20230804,174200,28630656950,5550,5550,5550,5550,0
|
|
20230804,174100,28630656950,5550,5550,5550,5550,0
|
|
20230804,174000,28630656950,5550,5550,5550,5550,0
|
|
20230804,173900,28630656950,5550,5550,5550,5550,0
|
|
20230804,173800,28630656950,5550,5550,5550,5550,0
|
|
20230804,173700,28630656950,5550,5550,5550,5550,0
|
|
20230804,173600,28630656950,5550,5550,5550,5550,0
|
|
20230804,173500,28630656950,5550,5550,5550,5550,0
|
|
20230804,173400,28630656950,5550,5550,5550,5550,0
|
|
20230804,173300,28630656950,5550,5550,5550,5550,0
|
|
20230804,173200,28630656950,5550,5550,5550,5550,0
|
|
20230804,173100,28630656950,5550,5550,5550,5550,0
|
|
20230804,173000,28630656950,5550,5550,5550,5550,0
|
|
20230804,172900,28630656950,5550,5550,5550,5550,0
|
|
20230804,172800,28630656950,5550,5550,5550,5550,0
|
|
20230804,172700,28630656950,5550,5550,5550,5550,0
|
|
20230804,172600,28630656950,5550,5550,5550,5550,39446
|
|
20230804,172500,28630656950,5550,5550,5550,5550,0
|
|
20230804,172400,28630656950,5550,5550,5550,5550,0
|
|
20230804,172300,28630656950,5550,5550,5550,5550,0
|
|
20230804,172200,28630656950,5550,5550,5550,5550,0
|
|
20230804,172100,28630656950,5550,5550,5550,5550,0
|
|
20230804,172000,28630656950,5550,5550,5550,5550,0
|
|
20230804,171900,28630656950,5550,5550,5550,5550,0
|
|
20230804,171800,28630656950,5550,5550,5550,5550,0
|
|
20230804,171700,28630656950,5550,5550,5550,5550,0
|
|
20230804,171600,28630656950,5550,5550,5550,5550,0
|
|
20230804,171500,28630656950,5550,5550,5550,5550,0
|
|
20230804,171400,28630656950,5550,5550,5550,5550,0
|
|
20230804,171300,28630656950,5550,5550,5550,5550,0
|
|
20230804,171200,28630656950,5550,5550,5550,5550,0
|
|
20230804,171100,28630656950,5550,5550,5550,5550,0
|
|
20230804,171000,28630656950,5550,5550,5550,5550,0
|
|
20230804,170900,28630656950,5550,5550,5550,5550,0
|
|
20230804,170800,28630656950,5550,5550,5550,5550,0
|
|
20230804,170700,28630656950,5550,5550,5550,5550,0
|
|
20230804,170600,28630656950,5550,5550,5550,5550,0
|
|
20230804,170500,28630656950,5550,5550,5550,5550,0
|
|
20230804,170400,28630656950,5550,5550,5550,5550,0
|
|
20230804,170300,28630656950,5550,5550,5550,5550,0
|
|
20230804,170200,28630656950,5550,5550,5550,5550,0
|
|
20230804,170100,28630656950,5550,5550,5550,5550,0
|
|
20230804,170000,28630656950,5550,5550,5550,5550,0
|
|
20230804,165900,28630656950,5550,5550,5550,5550,0
|
|
20230804,165800,28630656950,5550,5550,5550,5550,0
|
|
20230804,165700,28630656950,5550,5550,5550,5550,0
|
|
20230804,165600,28630656950,5550,5550,5550,5550,39446
|
|
20230804,165500,28630656950,5550,5550,5550,5550,0
|
|
20230804,165400,28630656950,5550,5550,5550,5550,0
|
|
20230804,165300,28630656950,5550,5550,5550,5550,0
|
|
20230804,165200,28630656950,5550,5550,5550,5550,0
|
|
20230804,165100,28630656950,5550,5550,5550,5550,0
|
|
20230804,165000,28630656950,5550,5550,5550,5550,0
|
|
20230804,164900,28630656950,5550,5550,5550,5550,0
|
|
20230804,164800,28630656950,5550,5550,5550,5550,0
|
|
20230804,164700,28630656950,5550,5550,5550,5550,0
|
|
20230804,164600,28630656950,5550,5550,5550,5550,0
|
|
20230804,164500,28630656950,5550,5550,5550,5550,0
|
|
20230804,164400,28630656950,5550,5550,5550,5550,0
|
|
20230804,164300,28630656950,5550,5550,5550,5550,0
|
|
20230804,164200,28630656950,5550,5550,5550,5550,0
|
|
20230804,164100,28630656950,5550,5550,5550,5550,0
|
|
20230804,164000,28630656950,5550,5550,5550,5550,0
|
|
20230804,163900,28630656950,5550,5550,5550,5550,0
|
|
20230804,163800,28630656950,5550,5550,5550,5550,0
|
|
20230804,163700,28630656950,5550,5550,5550,5550,0
|
|
20230804,163600,28630656950,5550,5550,5550,5550,0
|
|
20230804,163500,28630656950,5550,5550,5550,5550,0
|
|
20230804,163400,28630656950,5550,5550,5550,5550,0
|
|
20230804,163300,28630656950,5550,5550,5550,5550,0
|
|
20230804,163200,28630656950,5550,5550,5550,5550,0
|
|
20230804,163100,28630656950,5550,5550,5550,5550,0
|
|
20230804,163000,28630656950,5550,5550,5550,5550,0
|
|
20230804,162900,28630656950,5550,5550,5550,5550,0
|
|
20230804,162800,28630656950,5550,5550,5550,5550,0
|
|
20230804,162700,28630656950,5550,5550,5550,5550,0
|
|
20230804,162600,28630656950,5550,5550,5550,5550,39446
|
|
20230804,162500,28630656950,5550,5550,5550,5550,0
|
|
20230804,162400,28630656950,5550,5550,5550,5550,0
|
|
20230804,162300,28630656950,5550,5550,5550,5550,0
|
|
20230804,162200,28630656950,5550,5550,5550,5550,0
|
|
20230804,162100,28630656950,5550,5550,5550,5550,0
|
|
20230804,162000,28630656950,5550,5550,5550,5550,0
|
|
20230804,161900,28630656950,5550,5550,5550,5550,0
|
|
20230804,161800,28630656950,5550,5550,5550,5550,0
|
|
20230804,161700,28630656950,5550,5550,5550,5550,0
|
|
20230804,161600,28630656950,5550,5550,5550,5550,0
|
|
20230804,161500,28630656950,5550,5550,5550,5550,0
|
|
20230804,161400,28630656950,5550,5550,5550,5550,0
|
|
20230804,161300,28630656950,5550,5550,5550,5550,0
|
|
20230804,161200,28630656950,5550,5550,5550,5550,0
|
|
20230804,161100,28630656950,5550,5550,5550,5550,0
|
|
20230804,161000,28630656950,5550,5550,5550,5550,0
|
|
20230804,160900,28630656950,5550,5550,5550,5550,0
|
|
20230804,160800,28630656950,5550,5550,5550,5550,0
|
|
20230804,160700,28630656950,5550,5550,5550,5550,0
|
|
20230804,160600,28630656950,5550,5550,5550,5550,0
|
|
20230804,160500,28630656950,5550,5550,5550,5550,0
|
|
20230804,160400,28630656950,5550,5550,5550,5550,0
|
|
20230804,160300,28630656950,5550,5550,5550,5550,0
|
|
20230804,160200,28630656950,5550,5550,5550,5550,0
|
|
20230804,160100,28630656950,5550,5550,5550,5550,0
|
|
20230804,160000,28630656950,5550,5550,5550,5550,0
|
|
20230804,155900,28630656950,5550,5550,5550,5550,0
|
|
20230804,155800,28630656950,5550,5550,5550,5550,0
|
|
20230804,155700,28630656950,5550,5550,5550,5550,0
|
|
20230804,155600,28630656950,5550,5550,5550,5550,39446
|
|
20230804,155500,28630656950,5550,5550,5550,5550,0
|
|
20230804,155400,28630656950,5550,5550,5550,5550,0
|
|
20230804,155300,28630656950,5550,5550,5550,5550,0
|
|
20230804,155200,28630656950,5550,5550,5550,5550,0
|
|
20230804,155100,28630656950,5550,5550,5550,5550,0
|
|
20230804,155000,28630656950,5550,5550,5550,5550,0
|
|
20230804,154900,28630656950,5550,5550,5550,5550,0
|
|
20230804,154800,28630656950,5550,5550,5550,5550,0
|
|
20230804,154700,28630656950,5550,5550,5550,5550,0
|
|
20230804,154600,28630656950,5550,5550,5550,5550,0
|
|
20230804,154500,28630656950,5550,5550,5550,5550,0
|
|
20230804,154400,28630656950,5550,5550,5550,5550,0
|
|
20230804,154300,28630656950,5550,5550,5550,5550,0
|
|
20230804,154200,28630656950,5550,5550,5550,5550,0
|
|
20230804,154100,28630656950,5550,5550,5550,5550,0
|
|
20230804,154000,28630656950,5550,5550,5550,5550,0
|
|
20230804,153900,28630656950,5550,5550,5550,5550,0
|
|
20230804,153800,28630656950,5550,5550,5550,5550,0
|
|
20230804,153700,28630656950,5550,5550,5550,5550,0
|
|
20230804,153600,28630656950,5550,5550,5550,5550,0
|
|
20230804,153500,28630656950,5550,5550,5550,5550,0
|
|
20230804,153400,28630656950,5550,5550,5550,5550,0
|
|
20230804,153300,28630656950,5550,5550,5550,5550,0
|
|
20230804,153200,28630656950,5550,5550,5550,5550,0
|
|
20230804,153100,28630656950,5550,5550,5550,5550,0
|
|
20230804,153000,28630656950,5550,5550,5550,5550,39446
|
|
20230804,152900,28411731650,5570,5570,5570,5570,0
|
|
20230804,152800,28411731650,5570,5570,5570,5570,0
|
|
20230804,152700,28411731650,5570,5570,5570,5570,0
|
|
20230804,152600,28411731650,5570,5570,5570,5570,0
|
|
20230804,152500,28411731650,5570,5570,5570,5570,0
|
|
20230804,152400,28411731650,5570,5570,5570,5570,0
|
|
20230804,152300,28411731650,5570,5570,5570,5570,0
|
|
20230804,152200,28411731650,5570,5570,5570,5570,0
|
|
20230804,152100,28411731650,5570,5570,5570,5570,0
|
|
20230804,152000,28411731650,5570,5570,5570,5570,0
|
|
20230804,151900,28411731650,5570,5580,5580,5570,9317
|
|
20230804,151800,28359795390,5580,5580,5590,5570,4508
|
|
20230804,151700,28334637910,5580,5590,5600,5570,13863
|
|
20230804,151600,28257286240,5580,5600,5610,5580,4556
|
|
20230804,151500,28231815380,5600,5600,5600,5590,6548
|
|
20230804,151400,28195159800,5600,5570,5600,5570,2913
|
|
20230804,151300,28178880920,5570,5580,5580,5570,5508
|
|
20230804,151200,28148169120,5580,5580,5590,5580,6045
|
|
20230804,151100,28114432000,5580,5600,5610,5580,3325
|
|
20230804,151000,28095840510,5610,5610,5620,5600,16149
|
|
20230804,150900,28005394930,5610,5610,5620,5610,7037
|
|
20230804,150800,27965901770,5610,5610,5610,5600,1248
|
|
20230804,150700,27958908290,5610,5590,5610,5590,1558
|
|
20230804,150600,27950177790,5600,5590,5600,5570,6714
|
|
20230804,150500,27912664670,5600,5580,5600,5570,4524
|
|
20230804,150400,27887391610,5580,5580,5580,5570,2665
|
|
20230804,150300,27872543000,5570,5570,5580,5560,7889
|
|
20230804,150200,27828606870,5570,5600,5600,5570,5412
|
|
20230804,150100,27798415140,5580,5600,5600,5580,5465
|
|
20230804,150000,27767887320,5600,5600,5600,5590,7014
|
|
20230804,145900,27728636940,5600,5610,5610,5600,2347
|
|
20230804,145800,27715493700,5600,5610,5610,5600,1776
|
|
20230804,145700,27705543750,5610,5600,5610,5600,1350
|
|
20230804,145600,27697981500,5600,5610,5610,5590,3102
|
|
20230804,145500,27680610980,5600,5610,5610,5600,3208
|
|
20230804,145400,27662635370,5610,5600,5610,5600,576
|
|
20230804,145300,27659404040,5600,5610,5620,5600,3215
|
|
20230804,145200,27641390780,5610,5610,5610,5610,3777
|
|
20230804,145100,27620201810,5610,5600,5620,5600,3271
|
|
20230804,145000,27601860470,5610,5600,5610,5600,2439
|
|
20230804,144900,27588180130,5610,5600,5620,5600,5235
|
|
20230804,144800,27558844920,5610,5620,5620,5610,322
|
|
20230804,144700,27557037350,5620,5600,5620,5600,2136
|
|
20230804,144600,27545054840,5610,5610,5610,5610,1273
|
|
20230804,144500,27537913310,5610,5610,5610,5590,397
|
|
20230804,144400,27535688150,5610,5600,5610,5590,1846
|
|
20230804,144300,27525343040,5600,5590,5600,5590,836
|
|
20230804,144200,27520666300,5600,5600,5600,5600,1964
|
|
20230804,144100,27509667900,5600,5590,5600,5590,407
|
|
20230804,144000,27507392610,5590,5580,5590,5580,3779
|
|
20230804,143900,27486305320,5590,5600,5610,5580,733
|
|
20230804,143800,27482206580,5610,5590,5610,5580,1361
|
|
20230804,143700,27474594410,5590,5580,5590,5580,645
|
|
20230804,143600,27470992000,5580,5580,5590,5580,4353
|
|
20230804,143500,27446687300,5590,5630,5630,5570,21736
|
|
20230804,143400,27325140980,5630,5630,5640,5610,2833
|
|
20230804,143300,27309224220,5630,5620,5630,5620,4211
|
|
20230804,143200,27285532680,5620,5610,5620,5610,2372
|
|
20230804,143100,27272207970,5610,5610,5610,5610,1351
|
|
20230804,143000,27264628860,5610,5610,5610,5600,1379
|
|
20230804,142900,27256899510,5610,5610,5610,5600,2251
|
|
20230804,142800,27244274320,5610,5590,5610,5580,18093
|
|
20230804,142700,27142939470,5590,5580,5590,5570,10147
|
|
20230804,142600,27086419670,5570,5590,5590,5570,2319
|
|
20230804,142500,27073474130,5590,5600,5600,5570,379
|
|
20230804,142400,27071361400,5570,5600,5610,5570,7217
|
|
20230804,142300,27031096560,5600,5610,5610,5600,1887
|
|
20230804,142200,27020528360,5600,5590,5610,5590,1072
|
|
20230804,142100,27014531630,5590,5610,5620,5580,12193
|
|
20230804,142000,26946291630,5620,5610,5620,5610,1207
|
|
20230804,141900,26939515350,5610,5620,5620,5610,1658
|
|
20230804,141800,26930210970,5620,5620,5620,5610,3483
|
|
20230804,141700,26910645990,5610,5610,5610,5600,2167
|
|
20230804,141600,26898491740,5610,5600,5610,5600,1991
|
|
20230804,141500,26887333710,5600,5590,5600,5590,432
|
|
20230804,141400,26884917830,5580,5580,5590,5570,3307
|
|
20230804,141300,26866450220,5580,5580,5580,5580,1442
|
|
20230804,141200,26858403860,5590,5580,5590,5580,522
|
|
20230804,141100,26855485900,5580,5590,5590,5580,619
|
|
20230804,141000,26852030970,5590,5590,5600,5550,11481
|
|
20230804,140900,26788181020,5590,5600,5600,5590,503
|
|
20230804,140800,26785366850,5600,5580,5600,5580,1139
|
|
20230804,140700,26778989970,5580,5560,5580,5560,2126
|
|
20230804,140600,26767149680,5550,5580,5590,5550,5598
|
|
20230804,140500,26735984000,5580,5600,5610,5580,4426
|
|
20230804,140400,26711221350,5610,5610,5610,5600,947
|
|
20230804,140300,26705917920,5610,5610,5610,5610,317
|
|
20230804,140200,26704139550,5610,5620,5620,5610,2525
|
|
20230804,140100,26689964280,5620,5620,5650,5610,4381
|
|
20230804,140000,26665333950,5620,5640,5660,5620,6741
|
|
20230804,135900,26627312830,5640,5610,5650,5610,16933
|
|
20230804,135800,26532079880,5610,5610,5610,5600,1421
|
|
20230804,135700,26524110080,5600,5580,5600,5580,12214
|
|
20230804,135600,26455852020,5580,5570,5580,5570,144
|
|
20230804,135500,26455048510,5570,5570,5580,5570,2028
|
|
20230804,135400,26443746330,5570,5580,5580,5570,364
|
|
20230804,135300,26441716640,5570,5570,5570,5560,16879
|
|
20230804,135200,26347796420,5570,5560,5570,5560,1676
|
|
20230804,135100,26338475510,5570,5560,5570,5560,693
|
|
20230804,135000,26334619500,5560,5560,5570,5560,1389
|
|
20230804,134900,26326893560,5560,5560,5570,5560,2442
|
|
20230804,134800,26313316030,5570,5550,5570,5550,5038
|
|
20230804,134700,26285353430,5550,5550,5550,5540,2259
|
|
20230804,134600,26272830010,5550,5560,5570,5530,11171
|
|
20230804,134500,26210848400,5560,5560,5570,5560,737
|
|
20230804,134400,26206749870,5570,5560,5570,5550,6335
|
|
20230804,134300,26171527560,5560,5580,5580,5560,1893
|
|
20230804,134200,26160985910,5580,5570,5580,5570,2127
|
|
20230804,134100,26149124810,5580,5580,5580,5570,1678
|
|
20230804,134000,26139777780,5580,5590,5590,5580,71
|
|
20230804,133900,26139381560,5590,5580,5590,5570,6090
|
|
20230804,133800,26105442420,5580,5580,5580,5560,3000
|
|
20230804,133700,26088732760,5580,5560,5590,5560,1538
|
|
20230804,133600,26080163300,5560,5610,5610,5560,8619
|
|
20230804,133500,26031982200,5620,5590,5620,5590,2561
|
|
20230804,133400,26017630780,5600,5590,5600,5590,508
|
|
20230804,133300,26014790890,5580,5580,5590,5580,1621
|
|
20230804,133200,26005745700,5580,5570,5580,5570,99
|
|
20230804,133100,26005193550,5570,5590,5590,5570,8223
|
|
20230804,133000,25959300230,5600,5600,5610,5590,6983
|
|
20230804,132900,25920219740,5610,5600,5610,5600,2549
|
|
20230804,132800,25905943970,5610,5610,5610,5610,515
|
|
20230804,132700,25903054820,5610,5610,5610,5600,415
|
|
20230804,132600,25900727510,5610,5610,5610,5600,5380
|
|
20230804,132500,25870578770,5610,5610,5610,5610,995
|
|
20230804,132400,25864996820,5600,5620,5620,5600,2829
|
|
20230804,132300,25849121500,5620,5620,5630,5620,2532
|
|
20230804,132200,25834888090,5620,5600,5620,5600,4644
|
|
20230804,132100,25808834530,5600,5600,5600,5590,2911
|
|
20230804,132000,25792546090,5600,5590,5600,5590,1230
|
|
20230804,131900,25785658220,5590,5580,5600,5580,989
|
|
20230804,131800,25780128300,5580,5580,5580,5580,613
|
|
20230804,131700,25776707760,5570,5570,5580,5570,1144
|
|
20230804,131600,25770334530,5580,5570,5580,5560,1980
|
|
20230804,131500,25759316430,5570,5560,5570,5550,1895
|
|
20230804,131400,25748770320,5560,5560,5570,5550,4587
|
|
20230804,131300,25723266020,5560,5550,5560,5540,4676
|
|
20230804,131200,25697310680,5550,5570,5580,5550,3418
|
|
20230804,131100,25678323930,5570,5560,5570,5550,2816
|
|
20230804,131000,25662642030,5550,5560,5570,5550,4421
|
|
20230804,130900,25638062270,5560,5600,5600,5560,3582
|
|
20230804,130800,25618083150,5600,5580,5600,5580,1451
|
|
20230804,130700,25609982940,5580,5600,5600,5580,3038
|
|
20230804,130600,25593005050,5600,5610,5610,5600,1789
|
|
20230804,130500,25582986060,5600,5610,5610,5600,657
|
|
20230804,130400,25579305960,5610,5590,5610,5530,20425
|
|
20230804,130300,25465829510,5590,5600,5610,5590,4782
|
|
20230804,130200,25439083070,5600,5630,5640,5590,8202
|
|
20230804,130100,25393054720,5630,5650,5660,5630,14353
|
|
20230804,130000,25312033090,5650,5600,5650,5600,9536
|
|
20230804,125900,25258287230,5600,5570,5600,5560,20131
|
|
20230804,125800,25146055290,5570,5570,5570,5560,858
|
|
20230804,125700,25141278470,5570,5550,5570,5540,2258
|
|
20230804,125600,25128734920,5550,5570,5570,5550,13283
|
|
20230804,125500,25054968080,5560,5570,5580,5560,2099
|
|
20230804,125400,25043285490,5570,5570,5570,5560,2301
|
|
20230804,125300,25030477840,5570,5580,5580,5560,3819
|
|
20230804,125200,25009226840,5580,5570,5580,5570,6126
|
|
20230804,125100,24975063940,5570,5570,5580,5560,3940
|
|
20230804,125000,24953121920,5570,5570,5570,5560,829
|
|
20230804,124900,24948505740,5580,5570,5580,5570,2295
|
|
20230804,124800,24935720100,5570,5560,5570,5560,1371
|
|
20230804,124700,24928092660,5570,5570,5570,5550,5770
|
|
20230804,124600,24896043900,5570,5580,5580,5570,5880
|
|
20230804,124500,24863259740,5580,5560,5580,5560,5423
|
|
20230804,124400,24833101060,5560,5550,5560,5540,1768
|
|
20230804,124300,24823288610,5540,5560,5560,5540,3853
|
|
20230804,124200,24801914130,5550,5530,5550,5530,2523
|
|
20230804,124100,24787938990,5530,5550,5550,5520,3862
|
|
20230804,124000,24766574190,5550,5550,5560,5510,27437
|
|
20230804,123900,24614893420,5550,5570,5570,5550,7678
|
|
20230804,123800,24572227330,5570,5580,5590,5560,6709
|
|
20230804,123700,24534838940,5580,5570,5590,5560,6168
|
|
20230804,123600,24500442960,5570,5550,5570,5550,6573
|
|
20230804,123500,24463900310,5560,5550,5570,5550,2878
|
|
20230804,123400,24447910700,5550,5570,5580,5550,4297
|
|
20230804,123300,24423998570,5570,5540,5580,5530,2535
|
|
20230804,123200,24409936480,5540,5530,5540,5530,7391
|
|
20230804,123100,24369059240,5530,5510,5540,5510,6009
|
|
20230804,123000,24335905660,5510,5510,5520,5480,14145
|
|
20230804,122900,24258076960,5510,5500,5510,5500,8850
|
|
20230804,122800,24209351500,5500,5520,5520,5490,12593
|
|
20230804,122700,24140046260,5520,5520,5540,5510,15205
|
|
20230804,122600,24056146660,5520,5560,5570,5520,15939
|
|
20230804,122500,23967748320,5560,5500,5560,5490,10173
|
|
20230804,122400,23911537080,5500,5490,5510,5470,18183
|
|
20230804,122300,23811841630,5490,5560,5560,5470,34008
|
|
20230804,122200,23624356300,5570,5570,5580,5550,7471
|
|
20230804,122100,23582768100,5570,5530,5570,5520,12936
|
|
20230804,122000,23511081980,5500,5560,5570,5440,51081
|
|
20230804,121900,23230358210,5560,5630,5630,5550,41895
|
|
20230804,121800,22995833820,5630,5630,5640,5620,3987
|
|
20230804,121700,22973390080,5630,5680,5680,5620,7253
|
|
20230804,121600,22932553920,5680,5640,5680,5630,4335
|
|
20230804,121500,22908086300,5650,5640,5650,5620,5936
|
|
20230804,121400,22874643280,5650,5630,5650,5630,5290
|
|
20230804,121300,22844787910,5640,5630,5640,5620,7290
|
|
20230804,121200,22803775860,5640,5620,5640,5590,22196
|
|
20230804,121100,22679222980,5620,5680,5690,5610,22028
|
|
20230804,121000,22554902320,5690,5760,5760,5680,55159
|
|
20230804,120900,22239712640,5750,5760,5760,5750,5022
|
|
20230804,120800,22210823660,5760,5760,5770,5760,3174
|
|
20230804,120700,22192539010,5760,5760,5790,5750,4093
|
|
20230804,120600,22168994370,5760,5790,5790,5760,17059
|
|
20230804,120500,22070691370,5780,5790,5790,5770,616
|
|
20230804,120400,22067130640,5790,5770,5790,5770,1187
|
|
20230804,120300,22060274300,5780,5790,5790,5770,812
|
|
20230804,120200,22055585640,5780,5780,5780,5780,1062
|
|
20230804,120100,22049447280,5780,5790,5790,5780,2168
|
|
20230804,120000,22036914910,5790,5790,5790,5780,220
|
|
20230804,115900,22035641650,5790,5790,5790,5780,451
|
|
20230804,115800,22033034650,5790,5770,5790,5770,1101
|
|
20230804,115700,22026672290,5770,5780,5780,5770,1130
|
|
20230804,115600,22020146140,5780,5770,5780,5770,360
|
|
20230804,115500,22018065390,5770,5780,5780,5770,500
|
|
20230804,115400,22015178380,5780,5780,5790,5770,2205
|
|
20230804,115300,22002441290,5780,5770,5780,5760,2743
|
|
20230804,115200,21986615910,5770,5780,5780,5770,1110
|
|
20230804,115100,21980210160,5780,5770,5780,5770,2012
|
|
20230804,115000,21968599270,5770,5780,5780,5760,14036
|
|
20230804,114900,21887539020,5790,5790,5790,5790,857
|
|
20230804,114800,21882576990,5790,5790,5790,5780,919
|
|
20230804,114700,21877256970,5790,5790,5800,5780,5083
|
|
20230804,114600,21847831290,5800,5800,5800,5790,2740
|
|
20230804,114500,21831940680,5800,5800,5800,5800,488
|
|
20230804,114400,21829110280,5800,5800,5800,5800,261
|
|
20230804,114300,21827596480,5800,5790,5800,5790,744
|
|
20230804,114200,21823282180,5790,5780,5810,5780,658
|
|
20230804,114100,21819469680,5780,5780,5790,5780,305
|
|
20230804,114000,21817706680,5780,5790,5790,5780,203
|
|
20230804,113900,21816531730,5780,5800,5810,5780,3295
|
|
20230804,113800,21797450520,5790,5790,5790,5790,155
|
|
20230804,113700,21796553070,5790,5790,5790,5790,495
|
|
20230804,113600,21793687020,5790,5790,5790,5780,571
|
|
20230804,113500,21790385960,5790,5790,5790,5780,1589
|
|
20230804,113400,21781185790,5790,5780,5790,5780,814
|
|
20230804,113300,21776472780,5780,5790,5800,5780,3716
|
|
20230804,113200,21754970780,5790,5780,5790,5780,945
|
|
20230804,113100,21749502970,5780,5780,5780,5780,226
|
|
20230804,113000,21748196690,5790,5810,5810,5770,5977
|
|
20230804,112900,21713646710,5780,5780,5810,5770,4189
|
|
20230804,112800,21689458120,5810,5780,5810,5770,4200
|
|
20230804,112700,21665125920,5770,5790,5790,5770,13118
|
|
20230804,112600,21589353290,5790,5800,5800,5790,1522
|
|
20230804,112500,21580525700,5800,5780,5800,5780,1464
|
|
20230804,112400,21572041570,5780,5790,5790,5780,2018
|
|
20230804,112300,21560362270,5790,5770,5790,5770,3507
|
|
20230804,112200,21540100030,5770,5770,5780,5760,9405
|
|
20230804,112100,21485874150,5770,5780,5790,5770,9186
|
|
20230804,112000,21432813340,5790,5810,5810,5790,5028
|
|
20230804,111900,21403695520,5800,5800,5810,5790,1119
|
|
20230804,111800,21397208090,5800,5790,5800,5790,2239
|
|
20230804,111700,21384235170,5780,5770,5780,5770,2115
|
|
20230804,111600,21372020250,5770,5770,5780,5770,5817
|
|
20230804,111500,21338422470,5770,5770,5800,5770,1008
|
|
20230804,111400,21332598000,5770,5790,5800,5760,45592
|
|
20230804,111300,21069459210,5800,5790,5800,5790,4317
|
|
20230804,111200,21044458860,5790,5810,5810,5790,3024
|
|
20230804,111100,21026928020,5810,5800,5830,5800,667
|
|
20230804,111000,21023053210,5800,5800,5810,5790,11885
|
|
20230804,110900,20954181780,5800,5810,5850,5800,7825
|
|
20230804,110800,20908730990,5820,5800,5820,5800,6826
|
|
20230804,110700,20869011870,5800,5820,5820,5790,10737
|
|
20230804,110600,20806688780,5830,5850,5850,5820,9001
|
|
20230804,110500,20754174210,5850,5850,5860,5850,5440
|
|
20230804,110400,20722349960,5850,5860,5860,5850,1336
|
|
20230804,110300,20714527260,5850,5860,5860,5850,3052
|
|
20230804,110200,20696665740,5860,5850,5860,5850,1709
|
|
20230804,110100,20686661910,5860,5870,5870,5840,2869
|
|
20230804,110000,20669880210,5870,5840,5870,5840,2967
|
|
20230804,105900,20652477260,5840,5830,5850,5830,6274
|
|
20230804,105800,20615830260,5830,5830,5830,5820,1300
|
|
20230804,105700,20608257650,5830,5830,5830,5820,1871
|
|
20230804,105600,20597351240,5830,5830,5830,5820,1585
|
|
20230804,105500,20588113130,5820,5830,5840,5820,3105
|
|
20230804,105400,20570033570,5800,5840,5840,5800,27215
|
|
20230804,105300,20411931740,5830,5840,5840,5830,4036
|
|
20230804,105200,20388388960,5840,5860,5870,5840,6491
|
|
20230804,105100,20350409850,5870,5880,5890,5870,10116
|
|
20230804,105000,20290961370,5890,5880,5890,5870,2110
|
|
20230804,104900,20278558040,5880,5880,5890,5870,2583
|
|
20230804,104800,20263372300,5870,5880,5880,5870,3340
|
|
20230804,104700,20243756680,5880,5870,5880,5870,1119
|
|
20230804,104600,20237181630,5870,5860,5870,5860,177
|
|
20230804,104500,20236142650,5860,5870,5870,5860,2006
|
|
20230804,104400,20224370740,5870,5870,5870,5870,1729
|
|
20230804,104300,20214221510,5870,5860,5870,5850,6011
|
|
20230804,104200,20179034490,5860,5860,5870,5860,2143
|
|
20230804,104100,20166468700,5860,5860,5870,5860,1997
|
|
20230804,104000,20154765900,5860,5840,5860,5840,1130
|
|
20230804,103900,20148152730,5840,5850,5850,5840,1182
|
|
20230804,103800,20141245710,5850,5850,5860,5850,2129
|
|
20230804,103700,20128790710,5850,5860,5860,5840,4258
|
|
20230804,103600,20103879840,5860,5830,5870,5830,2119
|
|
20230804,103500,20091489950,5820,5850,5860,5820,1331
|
|
20230804,103400,20083719080,5860,5840,5860,5820,4746
|
|
20230804,103300,20056011010,5840,5830,5840,5820,738
|
|
20230804,103200,20051705770,5830,5860,5870,5820,4984
|
|
20230804,103100,20022614230,5850,5850,5870,5850,5711
|
|
20230804,103000,19989172640,5850,5860,5880,5840,3620
|
|
20230804,102900,19967988990,5880,5880,5890,5860,10566
|
|
20230804,102800,19905841190,5880,5840,5890,5840,7417
|
|
20230804,102700,19862256330,5840,5840,5890,5840,6885
|
|
20230804,102600,19821933470,5830,5820,5840,5820,2703
|
|
20230804,102500,19806174190,5820,5810,5830,5810,3063
|
|
20230804,102400,19788335650,5820,5810,5820,5810,6852
|
|
20230804,102300,19748512330,5820,5820,5830,5810,4135
|
|
20230804,102200,19724457510,5820,5830,5830,5810,6263
|
|
20230804,102100,19688008190,5830,5840,5860,5820,8593
|
|
20230804,102000,19637767830,5850,5830,5860,5830,10096
|
|
20230804,101900,19578752080,5830,5800,5830,5790,5703
|
|
20230804,101800,19545629280,5800,5780,5810,5770,11756
|
|
20230804,101700,19477582970,5780,5820,5820,5770,69325
|
|
20230804,101600,19075497580,5820,5840,5850,5810,40766
|
|
20230804,101500,18837911670,5850,5860,5870,5840,19263
|
|
20230804,101400,18725155480,5860,5860,5870,5860,3303
|
|
20230804,101300,18705799250,5860,5870,5870,5860,5564
|
|
20230804,101200,18673193220,5860,5860,5870,5860,4564
|
|
20230804,101100,18646446070,5870,5870,5870,5850,11420
|
|
20230804,101000,18579557600,5860,5870,5880,5860,15901
|
|
20230804,100900,18486253010,5870,5900,5900,5870,8112
|
|
20230804,100800,18438497950,5900,5890,5900,5880,5820
|
|
20230804,100700,18404186770,5880,5890,5890,5880,5398
|
|
20230804,100600,18372424180,5880,5870,5890,5860,5271
|
|
20230804,100500,18341464130,5880,5880,5890,5860,8454
|
|
20230804,100400,18291855080,5880,5880,5880,5860,5169
|
|
20230804,100300,18261513730,5880,5860,5880,5840,8521
|
|
20230804,100200,18211635330,5850,5900,5910,5850,39418
|
|
20230804,100100,17979973700,5910,5900,5910,5900,2470
|
|
20230804,100000,17965382940,5910,5910,5910,5890,4043
|
|
20230804,095900,17941508640,5910,5900,5910,5890,4513
|
|
20230804,095800,17914876410,5900,5900,5900,5850,12747
|
|
20230804,095700,17840165060,5860,5910,5950,5860,35743
|
|
20230804,095600,17629043210,5910,5900,5910,5880,21636
|
|
20230804,095500,17501619920,5900,5870,5910,5870,28225
|
|
20230804,095400,17335311470,5870,5910,5910,5800,89599
|
|
20230804,095300,16810926840,5910,5860,5920,5850,50562
|
|
20230804,095200,16512983380,5860,5900,5920,5830,61465
|
|
20230804,095100,16152056640,5900,6010,6040,5800,127265
|
|
20230804,095000,15404156970,6040,6110,6250,5890,217945
|
|
20230804,094900,14088782260,6130,6090,6240,6070,187655
|
|
20230804,094800,12929814290,6100,6120,6120,6080,11339
|
|
20230804,094700,12860610690,6120,6160,6170,6090,33091
|
|
20230804,094600,12657708540,6120,6130,6170,6100,35499
|
|
20230804,094500,12439652410,6130,6100,6150,6100,16797
|
|
20230804,094400,12336646810,6100,6130,6140,6090,20302
|
|
20230804,094300,12212570290,6130,6100,6140,6090,16196
|
|
20230804,094200,12113502100,6110,6110,6140,6110,11029
|
|
20230804,094100,12045993070,6120,6050,6120,6040,28409
|
|
20230804,094000,11873505790,6050,6060,6070,6050,6210
|
|
20230804,093900,11835898050,6070,6050,6070,6050,2101
|
|
20230804,093800,11823153870,6060,6060,6070,6050,4215
|
|
20230804,093700,11797626520,6060,6060,6070,6060,8889
|
|
20230804,093600,11743757490,6060,6090,6100,6040,15122
|
|
20230804,093500,11651827420,6090,6090,6100,6080,10375
|
|
20230804,093400,11588649300,6090,6060,6090,6050,10941
|
|
20230804,093300,11522101690,6050,6040,6070,6010,9981
|
|
20230804,093200,11461752980,6050,6040,6060,6000,22088
|
|
20230804,093100,11328479700,6050,6040,6050,6010,12140
|
|
20230804,093000,11255194870,6040,5980,6040,5980,17023
|
|
20230804,092900,11153154250,5990,6010,6020,5970,48291
|
|
20230804,092800,10863763030,6010,6060,6060,6010,38010
|
|
20230804,092700,10634530270,6050,6080,6080,6050,19553
|
|
20230804,092600,10516098210,6060,6060,6100,6060,14888
|
|
20230804,092500,10425597990,6060,6070,6100,6060,29659
|
|
20230804,092400,10245392210,6080,6140,6150,6070,39684
|
|
20230804,092300,10002990150,6150,6150,6160,6120,26649
|
|
20230804,092200,9839514090,6150,6170,6170,6140,30951
|
|
20230804,092100,9648929130,6170,6160,6190,6150,53960
|
|
20230804,092000,9316526200,6160,6190,6200,6100,106808
|
|
20230804,091900,8657775610,6190,6090,6190,6090,39058
|
|
20230804,091800,8417110360,6100,6110,6110,6070,27991
|
|
20230804,091700,8246775670,6110,6120,6130,6080,48248
|
|
20230804,091600,7952098400,6130,6140,6150,6110,26220
|
|
20230804,091500,7791380580,6150,6180,6230,6120,102502
|
|
20230804,091400,7157131350,6180,6090,6190,6070,54751
|
|
20230804,091300,6821652870,6080,6100,6120,6080,50469
|
|
20230804,091200,6513970840,6100,6040,6120,6030,29504
|
|
20230804,091100,6334496950,6040,6050,6070,6020,37774
|
|
20230804,091000,6106380890,6050,6050,6110,6040,49888
|
|
20230804,090900,5803022570,6050,6050,6060,6020,34241
|
|
20230804,090800,5596240620,6050,6060,6080,6000,39931
|
|
20230804,090700,5355474260,6060,6090,6150,6050,87851
|
|
20230804,090600,4820559220,6090,6110,6370,6090,289481
|
|
20230804,090500,3016474080,6110,6100,6130,5980,85223
|
|
20230804,090400,2499418610,6110,6140,6170,6040,97088
|
|
20230804,090300,1904988260,6150,6030,6160,6030,157359
|
|
20230804,090200,945741330,6030,5890,6090,5880,84622
|
|
20230804,090100,441075150,5890,5870,5900,5870,27446
|
|
20230804,090000,279381680,5870,5900,5940,5840,43515
|