623 lines
34 KiB
CSV
623 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,192000,65903899580,17370,17370,17370,17370,45863
|
|
20230801,191900,65903899580,17370,17370,17370,17370,0
|
|
20230801,191800,65903899580,17370,17370,17370,17370,0
|
|
20230801,191700,65903899580,17370,17370,17370,17370,0
|
|
20230801,191600,65903899580,17370,17370,17370,17370,0
|
|
20230801,191500,65903899580,17370,17370,17370,17370,0
|
|
20230801,191400,65903899580,17370,17370,17370,17370,0
|
|
20230801,191300,65903899580,17370,17370,17370,17370,0
|
|
20230801,191200,65903899580,17370,17370,17370,17370,0
|
|
20230801,191100,65903899580,17370,17370,17370,17370,0
|
|
20230801,191000,65903899580,17370,17370,17370,17370,0
|
|
20230801,190900,65903899580,17370,17370,17370,17370,0
|
|
20230801,190800,65903899580,17370,17370,17370,17370,0
|
|
20230801,190700,65903899580,17370,17370,17370,17370,0
|
|
20230801,190600,65903899580,17370,17370,17370,17370,0
|
|
20230801,190500,65903899580,17370,17370,17370,17370,0
|
|
20230801,190400,65903899580,17370,17370,17370,17370,0
|
|
20230801,190300,65903899580,17370,17370,17370,17370,0
|
|
20230801,190200,65903899580,17370,17370,17370,17370,0
|
|
20230801,190100,65903899580,17370,17370,17370,17370,0
|
|
20230801,190000,65903899580,17370,17370,17370,17370,0
|
|
20230801,185900,65903899580,17370,17370,17370,17370,0
|
|
20230801,185800,65903899580,17370,17370,17370,17370,0
|
|
20230801,185700,65903899580,17370,17370,17370,17370,0
|
|
20230801,185600,65903899580,17370,17370,17370,17370,0
|
|
20230801,185500,65903899580,17370,17370,17370,17370,0
|
|
20230801,185400,65903899580,17370,17370,17370,17370,0
|
|
20230801,185300,65903899580,17370,17370,17370,17370,0
|
|
20230801,185200,65903899580,17370,17370,17370,17370,0
|
|
20230801,185100,65903899580,17370,17370,17370,17370,0
|
|
20230801,185000,65903899580,17370,17370,17370,17370,45863
|
|
20230801,184900,65903899580,17370,17370,17370,17370,0
|
|
20230801,184800,65903899580,17370,17370,17370,17370,0
|
|
20230801,184700,65903899580,17370,17370,17370,17370,0
|
|
20230801,184600,65903899580,17370,17370,17370,17370,0
|
|
20230801,184500,65903899580,17370,17370,17370,17370,0
|
|
20230801,184400,65903899580,17370,17370,17370,17370,0
|
|
20230801,184300,65903899580,17370,17370,17370,17370,0
|
|
20230801,184200,65903899580,17370,17370,17370,17370,0
|
|
20230801,184100,65903899580,17370,17370,17370,17370,0
|
|
20230801,184000,65903899580,17370,17370,17370,17370,0
|
|
20230801,183900,65903899580,17370,17370,17370,17370,0
|
|
20230801,183800,65903899580,17370,17370,17370,17370,0
|
|
20230801,183700,65903899580,17370,17370,17370,17370,0
|
|
20230801,183600,65903899580,17370,17370,17370,17370,0
|
|
20230801,183500,65903899580,17370,17370,17370,17370,0
|
|
20230801,183400,65903899580,17370,17370,17370,17370,0
|
|
20230801,183300,65903899580,17370,17370,17370,17370,0
|
|
20230801,183200,65903899580,17370,17370,17370,17370,0
|
|
20230801,183100,65903899580,17370,17370,17370,17370,0
|
|
20230801,183000,65903899580,17370,17370,17370,17370,0
|
|
20230801,182900,65903899580,17370,17370,17370,17370,0
|
|
20230801,182800,65903899580,17370,17370,17370,17370,0
|
|
20230801,182700,65903899580,17370,17370,17370,17370,0
|
|
20230801,182600,65903899580,17370,17370,17370,17370,0
|
|
20230801,182500,65903899580,17370,17370,17370,17370,0
|
|
20230801,182400,65903899580,17370,17370,17370,17370,0
|
|
20230801,182300,65903899580,17370,17370,17370,17370,0
|
|
20230801,182200,65903899580,17370,17370,17370,17370,0
|
|
20230801,182100,65903899580,17370,17370,17370,17370,0
|
|
20230801,182000,65903899580,17370,17370,17370,17370,45863
|
|
20230801,181900,65903899580,17370,17370,17370,17370,0
|
|
20230801,181800,65903899580,17370,17370,17370,17370,0
|
|
20230801,181700,65903899580,17370,17370,17370,17370,0
|
|
20230801,181600,65903899580,17370,17370,17370,17370,0
|
|
20230801,181500,65903899580,17370,17370,17370,17370,0
|
|
20230801,181400,65903899580,17370,17370,17370,17370,0
|
|
20230801,181300,65903899580,17370,17370,17370,17370,0
|
|
20230801,181200,65903899580,17370,17370,17370,17370,0
|
|
20230801,181100,65903899580,17370,17370,17370,17370,0
|
|
20230801,181000,65903899580,17370,17370,17370,17370,0
|
|
20230801,180900,65903899580,17370,17370,17370,17370,0
|
|
20230801,180800,65903899580,17370,17370,17370,17370,0
|
|
20230801,180700,65903899580,17370,17370,17370,17370,0
|
|
20230801,180600,65903899580,17370,17370,17370,17370,0
|
|
20230801,180500,65903899580,17370,17370,17370,17370,0
|
|
20230801,180400,65903899580,17370,17370,17370,17370,0
|
|
20230801,180300,65903899580,17370,17370,17370,17370,0
|
|
20230801,180200,65903899580,17370,17370,17370,17370,0
|
|
20230801,180100,65903899580,17370,17370,17370,17370,0
|
|
20230801,180000,65903899580,17370,17370,17370,17370,0
|
|
20230801,175900,65903899580,17370,17370,17370,17370,0
|
|
20230801,175800,65903899580,17370,17370,17370,17370,0
|
|
20230801,175700,65903899580,17370,17370,17370,17370,0
|
|
20230801,175600,65903899580,17370,17370,17370,17370,0
|
|
20230801,175500,65903899580,17370,17370,17370,17370,0
|
|
20230801,175400,65903899580,17370,17370,17370,17370,0
|
|
20230801,175300,65903899580,17370,17370,17370,17370,0
|
|
20230801,175200,65903899580,17370,17370,17370,17370,0
|
|
20230801,175100,65903899580,17370,17370,17370,17370,0
|
|
20230801,175000,65903899580,17370,17370,17370,17370,45863
|
|
20230801,174900,65903899580,17370,17370,17370,17370,0
|
|
20230801,174800,65903899580,17370,17370,17370,17370,0
|
|
20230801,174700,65903899580,17370,17370,17370,17370,0
|
|
20230801,174600,65903899580,17370,17370,17370,17370,0
|
|
20230801,174500,65903899580,17370,17370,17370,17370,0
|
|
20230801,174400,65903899580,17370,17370,17370,17370,0
|
|
20230801,174300,65903899580,17370,17370,17370,17370,0
|
|
20230801,174200,65903899580,17370,17370,17370,17370,0
|
|
20230801,174100,65903899580,17370,17370,17370,17370,0
|
|
20230801,174000,65903899580,17370,17370,17370,17370,0
|
|
20230801,173900,65903899580,17370,17370,17370,17370,0
|
|
20230801,173800,65903899580,17370,17370,17370,17370,0
|
|
20230801,173700,65903899580,17370,17370,17370,17370,0
|
|
20230801,173600,65903899580,17370,17370,17370,17370,0
|
|
20230801,173500,65903899580,17370,17370,17370,17370,0
|
|
20230801,173400,65903899580,17370,17370,17370,17370,0
|
|
20230801,173300,65903899580,17370,17370,17370,17370,0
|
|
20230801,173200,65903899580,17370,17370,17370,17370,0
|
|
20230801,173100,65903899580,17370,17370,17370,17370,0
|
|
20230801,173000,65903899580,17370,17370,17370,17370,0
|
|
20230801,172900,65903899580,17370,17370,17370,17370,0
|
|
20230801,172800,65903899580,17370,17370,17370,17370,0
|
|
20230801,172700,65903899580,17370,17370,17370,17370,0
|
|
20230801,172600,65903899580,17370,17370,17370,17370,0
|
|
20230801,172500,65903899580,17370,17370,17370,17370,0
|
|
20230801,172400,65903899580,17370,17370,17370,17370,0
|
|
20230801,172300,65903899580,17370,17370,17370,17370,0
|
|
20230801,172200,65903899580,17370,17370,17370,17370,0
|
|
20230801,172100,65903899580,17370,17370,17370,17370,0
|
|
20230801,172000,65903899580,17370,17370,17370,17370,45863
|
|
20230801,171900,65903899580,17370,17370,17370,17370,0
|
|
20230801,171800,65903899580,17370,17370,17370,17370,0
|
|
20230801,171700,65903899580,17370,17370,17370,17370,0
|
|
20230801,171600,65903899580,17370,17370,17370,17370,0
|
|
20230801,171500,65903899580,17370,17370,17370,17370,0
|
|
20230801,171400,65903899580,17370,17370,17370,17370,0
|
|
20230801,171300,65903899580,17370,17370,17370,17370,0
|
|
20230801,171200,65903899580,17370,17370,17370,17370,0
|
|
20230801,171100,65903899580,17370,17370,17370,17370,0
|
|
20230801,171000,65903899580,17370,17370,17370,17370,0
|
|
20230801,170900,65903899580,17370,17370,17370,17370,0
|
|
20230801,170800,65903899580,17370,17370,17370,17370,0
|
|
20230801,170700,65903899580,17370,17370,17370,17370,0
|
|
20230801,170600,65903899580,17370,17370,17370,17370,0
|
|
20230801,170500,65903899580,17370,17370,17370,17370,0
|
|
20230801,170400,65903899580,17370,17370,17370,17370,0
|
|
20230801,170300,65903899580,17370,17370,17370,17370,0
|
|
20230801,170200,65903899580,17370,17370,17370,17370,0
|
|
20230801,170100,65903899580,17370,17370,17370,17370,0
|
|
20230801,170000,65903899580,17370,17370,17370,17370,0
|
|
20230801,165900,65903899580,17370,17370,17370,17370,0
|
|
20230801,165800,65903899580,17370,17370,17370,17370,0
|
|
20230801,165700,65903899580,17370,17370,17370,17370,0
|
|
20230801,165600,65903899580,17370,17370,17370,17370,0
|
|
20230801,165500,65903899580,17370,17370,17370,17370,0
|
|
20230801,165400,65903899580,17370,17370,17370,17370,0
|
|
20230801,165300,65903899580,17370,17370,17370,17370,0
|
|
20230801,165200,65903899580,17370,17370,17370,17370,0
|
|
20230801,165100,65903899580,17370,17370,17370,17370,0
|
|
20230801,165000,65903899580,17370,17370,17370,17370,45863
|
|
20230801,164900,65903899580,17370,17370,17370,17370,0
|
|
20230801,164800,65903899580,17370,17370,17370,17370,0
|
|
20230801,164700,65903899580,17370,17370,17370,17370,0
|
|
20230801,164600,65903899580,17370,17370,17370,17370,0
|
|
20230801,164500,65903899580,17370,17370,17370,17370,0
|
|
20230801,164400,65903899580,17370,17370,17370,17370,0
|
|
20230801,164300,65903899580,17370,17370,17370,17370,0
|
|
20230801,164200,65903899580,17370,17370,17370,17370,0
|
|
20230801,164100,65903899580,17370,17370,17370,17370,0
|
|
20230801,164000,65903899580,17370,17370,17370,17370,0
|
|
20230801,163900,65903899580,17370,17370,17370,17370,0
|
|
20230801,163800,65903899580,17370,17370,17370,17370,0
|
|
20230801,163700,65903899580,17370,17370,17370,17370,0
|
|
20230801,163600,65903899580,17370,17370,17370,17370,0
|
|
20230801,163500,65903899580,17370,17370,17370,17370,0
|
|
20230801,163400,65903899580,17370,17370,17370,17370,0
|
|
20230801,163300,65903899580,17370,17370,17370,17370,0
|
|
20230801,163200,65903899580,17370,17370,17370,17370,0
|
|
20230801,163100,65903899580,17370,17370,17370,17370,0
|
|
20230801,163000,65903899580,17370,17370,17370,17370,0
|
|
20230801,162900,65903899580,17370,17370,17370,17370,0
|
|
20230801,162800,65903899580,17370,17370,17370,17370,0
|
|
20230801,162700,65903899580,17370,17370,17370,17370,0
|
|
20230801,162600,65903899580,17370,17370,17370,17370,0
|
|
20230801,162500,65903899580,17370,17370,17370,17370,0
|
|
20230801,162400,65903899580,17370,17370,17370,17370,0
|
|
20230801,162300,65903899580,17370,17370,17370,17370,0
|
|
20230801,162200,65903899580,17370,17370,17370,17370,0
|
|
20230801,162100,65903899580,17370,17370,17370,17370,0
|
|
20230801,162000,65903899580,17370,17370,17370,17370,45863
|
|
20230801,161900,65903899580,17370,17370,17370,17370,0
|
|
20230801,161800,65903899580,17370,17370,17370,17370,0
|
|
20230801,161700,65903899580,17370,17370,17370,17370,0
|
|
20230801,161600,65903899580,17370,17370,17370,17370,0
|
|
20230801,161500,65903899580,17370,17370,17370,17370,0
|
|
20230801,161400,65903899580,17370,17370,17370,17370,0
|
|
20230801,161300,65903899580,17370,17370,17370,17370,0
|
|
20230801,161200,65903899580,17370,17370,17370,17370,0
|
|
20230801,161100,65903899580,17370,17370,17370,17370,0
|
|
20230801,161000,65903899580,17370,17370,17370,17370,0
|
|
20230801,160900,65903899580,17370,17370,17370,17370,0
|
|
20230801,160800,65903899580,17370,17370,17370,17370,0
|
|
20230801,160700,65903899580,17370,17370,17370,17370,0
|
|
20230801,160600,65903899580,17370,17370,17370,17370,0
|
|
20230801,160500,65903899580,17370,17370,17370,17370,0
|
|
20230801,160400,65903899580,17370,17370,17370,17370,0
|
|
20230801,160300,65903899580,17370,17370,17370,17370,0
|
|
20230801,160200,65903899580,17370,17370,17370,17370,0
|
|
20230801,160100,65903899580,17370,17370,17370,17370,0
|
|
20230801,160000,65903899580,17370,17370,17370,17370,0
|
|
20230801,155900,65903899580,17370,17370,17370,17370,0
|
|
20230801,155800,65903899580,17370,17370,17370,17370,0
|
|
20230801,155700,65903899580,17370,17370,17370,17370,0
|
|
20230801,155600,65903899580,17370,17370,17370,17370,0
|
|
20230801,155500,65903899580,17370,17370,17370,17370,0
|
|
20230801,155400,65903899580,17370,17370,17370,17370,0
|
|
20230801,155300,65903899580,17370,17370,17370,17370,0
|
|
20230801,155200,65903899580,17370,17370,17370,17370,0
|
|
20230801,155100,65903899580,17370,17370,17370,17370,0
|
|
20230801,155000,65903899580,17370,17370,17370,17370,45863
|
|
20230801,154900,65903899580,17370,17370,17370,17370,0
|
|
20230801,154800,65903899580,17370,17370,17370,17370,0
|
|
20230801,154700,65903899580,17370,17370,17370,17370,0
|
|
20230801,154600,65903899580,17370,17370,17370,17370,0
|
|
20230801,154500,65903899580,17370,17370,17370,17370,0
|
|
20230801,154400,65903899580,17370,17370,17370,17370,0
|
|
20230801,154300,65903899580,17370,17370,17370,17370,0
|
|
20230801,154200,65903899580,17370,17370,17370,17370,0
|
|
20230801,154100,65903899580,17370,17370,17370,17370,0
|
|
20230801,154000,65903899580,17370,17370,17370,17370,0
|
|
20230801,153900,65903899580,17370,17370,17370,17370,0
|
|
20230801,153800,65903899580,17370,17370,17370,17370,0
|
|
20230801,153700,65903899580,17370,17370,17370,17370,0
|
|
20230801,153600,65903899580,17370,17370,17370,17370,0
|
|
20230801,153500,65903899580,17370,17370,17370,17370,0
|
|
20230801,153400,65903899580,17370,17370,17370,17370,0
|
|
20230801,153300,65903899580,17370,17370,17370,17370,0
|
|
20230801,153200,65903899580,17370,17370,17370,17370,0
|
|
20230801,153100,65903899580,17370,17370,17370,17370,0
|
|
20230801,153000,65903899580,17370,17370,17370,17370,45863
|
|
20230801,152900,65107259270,17400,17400,17400,17400,0
|
|
20230801,152800,65107259270,17400,17400,17400,17400,0
|
|
20230801,152700,65107259270,17400,17400,17400,17400,0
|
|
20230801,152600,65107259270,17400,17400,17400,17400,0
|
|
20230801,152500,65107259270,17400,17400,17400,17400,0
|
|
20230801,152400,65107259270,17400,17400,17400,17400,0
|
|
20230801,152300,65107259270,17400,17400,17400,17400,0
|
|
20230801,152200,65107259270,17400,17400,17400,17400,0
|
|
20230801,152100,65107259270,17400,17400,17400,17400,0
|
|
20230801,152000,65107259270,17400,17400,17400,17400,0
|
|
20230801,151900,65107259270,17400,17340,17400,17330,39859
|
|
20230801,151800,64414725710,17340,17270,17340,17260,25128
|
|
20230801,151700,63980163560,17270,17250,17270,17200,22703
|
|
20230801,151600,63588420060,17250,17190,17250,17190,11295
|
|
20230801,151500,63393845410,17190,17110,17200,17100,3807
|
|
20230801,151400,63328520680,17110,17180,17180,17020,26236
|
|
20230801,151300,62879454360,17180,17220,17250,17180,14854
|
|
20230801,151200,62623734930,17230,17190,17230,17170,9852
|
|
20230801,151100,62454279680,17200,17230,17250,17180,10275
|
|
20230801,151000,62277428960,17230,17200,17250,17180,8821
|
|
20230801,150900,62125581170,17200,17220,17220,17160,6546
|
|
20230801,150800,62013053260,17190,17150,17220,17140,5222
|
|
20230801,150700,61923380610,17150,17300,17310,17150,46197
|
|
20230801,150600,61125563800,17300,17260,17300,17260,15316
|
|
20230801,150500,60860950040,17270,17180,17280,17180,13737
|
|
20230801,150400,60624092100,17160,17240,17240,17160,17285
|
|
20230801,150300,60326826850,17240,17120,17250,17120,30162
|
|
20230801,150200,59808315170,17120,17090,17140,17080,20722
|
|
20230801,150100,59454072730,17090,17010,17090,17010,14600
|
|
20230801,150000,59205133210,17010,17010,17040,16990,9529
|
|
20230801,145900,59043026390,17010,16950,17010,16950,13292
|
|
20230801,145800,58817322240,16960,16940,16960,16940,7269
|
|
20230801,145700,58694124510,16940,16880,16940,16880,6839
|
|
20230801,145600,58578477300,16880,16880,16900,16870,1621
|
|
20230801,145500,58551093140,16870,16880,16900,16860,2090
|
|
20230801,145400,58515815750,16880,16880,16900,16860,2077
|
|
20230801,145300,58480759710,16880,16880,16880,16860,3161
|
|
20230801,145200,58427439230,16870,16900,16910,16860,4745
|
|
20230801,145100,58347310560,16900,16900,16910,16880,1697
|
|
20230801,145000,58318634480,16910,16900,16910,16890,2037
|
|
20230801,144900,58284200750,16910,16900,16910,16880,1787
|
|
20230801,144800,58253997340,16880,16830,16930,16830,3606
|
|
20230801,144700,58193087470,16830,16820,16880,16800,1874
|
|
20230801,144600,58161543710,16820,16830,16850,16760,6067
|
|
20230801,144500,58059681490,16830,16900,16900,16830,4394
|
|
20230801,144400,57985591490,16900,16870,16900,16860,1869
|
|
20230801,144300,57954038650,16870,16900,16900,16860,2833
|
|
20230801,144200,57906240980,16880,16910,16910,16880,2705
|
|
20230801,144100,57860540750,16910,16920,16930,16880,9907
|
|
20230801,144000,57693078150,16920,16910,16920,16910,3713
|
|
20230801,143900,57630277040,16910,16920,16920,16890,666
|
|
20230801,143800,57619013720,16920,16920,16920,16890,1074
|
|
20230801,143700,57600852300,16920,16910,16930,16900,3224
|
|
20230801,143600,57546313230,16920,16920,16920,16900,320
|
|
20230801,143500,57540900380,16920,16900,16930,16880,2591
|
|
20230801,143400,57497091670,16910,16900,16910,16880,2524
|
|
20230801,143300,57454442950,16900,16930,16930,16900,1015
|
|
20230801,143200,57437268850,16940,16890,16940,16890,2459
|
|
20230801,143100,57395676150,16900,16910,16910,16890,551
|
|
20230801,143000,57386364730,16900,16930,16940,16880,1067
|
|
20230801,142900,57368324310,16940,16910,16940,16910,2423
|
|
20230801,142800,57327293620,16910,16850,16920,16840,4847
|
|
20230801,142700,57245447690,16850,16850,16860,16830,904
|
|
20230801,142600,57230219070,16850,16850,16850,16820,1558
|
|
20230801,142500,57203973400,16850,16870,16870,16820,311
|
|
20230801,142400,57198732170,16880,16790,16880,16750,1982
|
|
20230801,142300,57165389630,16790,16860,16880,16750,5825
|
|
20230801,142200,57067494610,16860,16870,16900,16850,1416
|
|
20230801,142100,57043622650,16870,16900,16900,16860,2538
|
|
20230801,142000,57000777770,16900,16880,16910,16850,1114
|
|
20230801,141900,56981966200,16870,16930,16930,16860,2811
|
|
20230801,141800,56934502830,16930,16920,16940,16910,2526
|
|
20230801,141700,56891744640,16930,16940,16940,16900,5361
|
|
20230801,141600,56800964790,16940,16880,16940,16860,3170
|
|
20230801,141500,56747369660,16880,16910,16910,16870,924
|
|
20230801,141400,56731766250,16900,16930,16950,16880,5831
|
|
20230801,141300,56633153390,16940,16950,16970,16940,2337
|
|
20230801,141200,56593523130,16950,16940,16950,16920,1306
|
|
20230801,141100,56571392220,16940,16890,16950,16890,1839
|
|
20230801,141000,56540279350,16890,16970,16970,16870,1821
|
|
20230801,140900,56509454230,16970,16990,16990,16850,16180
|
|
20230801,140800,56236144550,16990,16970,17000,16910,4431
|
|
20230801,140700,56160976260,16960,16930,16960,16890,4318
|
|
20230801,140600,56087957890,16930,16910,16970,16850,8161
|
|
20230801,140500,55950125620,16920,16950,17030,16920,21361
|
|
20230801,140400,55587223750,16940,16890,16950,16890,4029
|
|
20230801,140300,55519059730,16900,16900,16900,16880,3195
|
|
20230801,140200,55465089740,16900,16930,16940,16890,5314
|
|
20230801,140100,55375215880,16920,16950,16970,16890,7831
|
|
20230801,140000,55242723570,16910,16790,16950,16790,6147
|
|
20230801,135900,55139038820,16770,16770,16800,16770,551
|
|
20230801,135800,55129790100,16770,16790,16810,16760,2034
|
|
20230801,135700,55095634690,16790,16740,16800,16730,3264
|
|
20230801,135600,55040872180,16730,16710,16760,16710,2247
|
|
20230801,135500,55003275210,16710,16720,16720,16670,908
|
|
20230801,135400,54988113710,16720,16720,16740,16650,702
|
|
20230801,135300,54976381350,16720,16710,16720,16640,1899
|
|
20230801,135200,54944722010,16710,16730,16730,16610,2321
|
|
20230801,135100,54906139710,16730,16720,16800,16610,7615
|
|
20230801,135000,54778537930,16720,16650,16740,16610,3612
|
|
20230801,134900,54718203430,16650,16590,16660,16590,3616
|
|
20230801,134800,54658126170,16600,16590,16600,16550,2626
|
|
20230801,134700,54614584610,16590,16640,16670,16580,3414
|
|
20230801,134600,54557853290,16640,16530,16650,16530,3872
|
|
20230801,134500,54493655610,16530,16540,16540,16500,23058
|
|
20230801,134400,54113004760,16540,16610,16620,16530,24123
|
|
20230801,134300,53713252880,16610,16620,16650,16600,3551
|
|
20230801,134200,53654249290,16620,16630,16650,16610,7903
|
|
20230801,134100,53522750720,16620,16730,16730,16620,9051
|
|
20230801,134000,53371983710,16730,16760,16760,16700,2858
|
|
20230801,133900,53324203000,16760,16770,16770,16760,249
|
|
20230801,133800,53320028580,16760,16800,16800,16760,3123
|
|
20230801,133700,53267621540,16800,16810,16810,16790,850
|
|
20230801,133600,53253338420,16810,16800,16820,16780,1245
|
|
20230801,133500,53232425090,16800,16750,16810,16750,6161
|
|
20230801,133400,53128984920,16750,16680,16750,16670,2532
|
|
20230801,133300,53086689770,16680,16750,16750,16670,3302
|
|
20230801,133200,53031511400,16750,16760,16770,16740,459
|
|
20230801,133100,53023820630,16730,16770,16780,16720,2138
|
|
20230801,133000,52988017600,16770,16690,16780,16680,1764
|
|
20230801,132900,52958546630,16690,16680,16690,16670,4993
|
|
20230801,132800,52875269200,16670,16670,16780,16670,3471
|
|
20230801,132700,52817309980,16730,16780,16780,16650,4660
|
|
20230801,132600,52739552590,16780,16870,16870,16740,4081
|
|
20230801,132500,52670978870,16870,16790,16880,16700,14998
|
|
20230801,132400,52419914330,16760,16790,16800,16620,8286
|
|
20230801,132300,52281367120,16800,16960,16990,16790,10415
|
|
20230801,132200,52105696690,16960,17010,17020,16890,12396
|
|
20230801,132100,51895856410,17010,17000,17020,16980,2406
|
|
20230801,132000,51854940510,17000,16970,17020,16960,6482
|
|
20230801,131900,51744779720,16960,16930,16960,16930,3675
|
|
20230801,131800,51682528900,16930,16960,16970,16910,2678
|
|
20230801,131700,51637161800,16960,16990,17000,16960,3275
|
|
20230801,131600,51581534670,16980,16980,17010,16960,14847
|
|
20230801,131500,51329295110,16980,16960,16990,16930,4713
|
|
20230801,131400,51249278190,16960,16880,16960,16880,3269
|
|
20230801,131300,51193957840,16890,16930,16950,16870,5642
|
|
20230801,131200,51098549940,16930,16890,16970,16890,5643
|
|
20230801,131100,51002994480,16890,16840,16900,16830,7987
|
|
20230801,131000,50868368130,16830,16820,16830,16790,1660
|
|
20230801,130900,50840452600,16820,16810,16820,16800,938
|
|
20230801,130800,50824688390,16810,16820,16820,16770,2236
|
|
20230801,130700,50787138400,16820,16810,16820,16790,2914
|
|
20230801,130600,50738152530,16810,16790,16820,16740,1956
|
|
20230801,130500,50705324350,16790,16790,16790,16640,3105
|
|
20230801,130400,50653329220,16800,16850,16860,16620,9653
|
|
20230801,130300,50491317860,16850,16720,16860,16720,10000
|
|
20230801,130200,50323472790,16720,16630,16740,16630,5953
|
|
20230801,130100,50224208780,16620,16640,16640,16600,1031
|
|
20230801,130000,50207078570,16640,16630,16680,16580,18703
|
|
20230801,125900,49896496510,16640,16660,16680,16600,12609
|
|
20230801,125800,49686895130,16660,16660,16690,16650,5052
|
|
20230801,125700,49602736600,16680,16720,16720,16660,3239
|
|
20230801,125600,49548705830,16720,16680,16720,16680,641
|
|
20230801,125500,49538001420,16680,16690,16690,16670,2707
|
|
20230801,125400,49492859620,16680,16710,16710,16680,4201
|
|
20230801,125300,49422703260,16710,16730,16730,16710,937
|
|
20230801,125200,49407038550,16730,16710,16730,16700,841
|
|
20230801,125100,49392983350,16710,16680,16730,16650,5474
|
|
20230801,125000,49301772400,16680,16770,16780,16680,10528
|
|
20230801,124900,49125880260,16770,16800,16800,16710,1105
|
|
20230801,124800,49107362230,16800,16770,16830,16740,5541
|
|
20230801,124700,49014436330,16770,16710,16770,16700,9531
|
|
20230801,124600,48854893920,16710,16700,16710,16670,3714
|
|
20230801,124500,48792900890,16700,16670,16700,16650,4425
|
|
20230801,124400,48719142440,16660,16720,16720,16660,4944
|
|
20230801,124300,48636707350,16690,16730,16740,16620,17620
|
|
20230801,124200,48342959810,16720,16670,16760,16670,3059
|
|
20230801,124100,48291866560,16760,16790,16790,16650,20435
|
|
20230801,124000,47950617850,16790,16830,16830,16750,15972
|
|
20230801,123900,47682495640,16830,16870,16880,16830,6093
|
|
20230801,123800,47579833650,16880,16880,16980,16860,5418
|
|
20230801,123700,47488382930,16980,16900,16980,16880,3715
|
|
20230801,123600,47425615290,16900,16890,16900,16880,5223
|
|
20230801,123500,47337359870,16880,16880,16890,16870,844
|
|
20230801,123400,47323113690,16890,16910,16910,16860,4097
|
|
20230801,123300,47253928190,16910,17000,17030,16900,4041
|
|
20230801,123200,47185418270,16960,16890,17050,16890,10696
|
|
20230801,123100,47004297670,16870,16870,16900,16850,4393
|
|
20230801,123000,46930168620,16870,16970,16990,16860,9787
|
|
20230801,122900,46764738980,16990,16990,16990,16950,2959
|
|
20230801,122800,46714541690,17000,17040,17060,16960,8381
|
|
20230801,122700,46571958010,17040,17080,17100,17030,16378
|
|
20230801,122600,46292311300,17090,17070,17090,17020,16905
|
|
20230801,122500,46003834720,17060,16800,17070,16760,24735
|
|
20230801,122400,45583214490,16760,16880,16980,16750,15090
|
|
20230801,122300,45329266540,16880,17010,17020,16860,33568
|
|
20230801,122200,44761667040,17010,16970,17040,16960,3813
|
|
20230801,122100,44696852570,16980,16970,17010,16950,5323
|
|
20230801,122000,44606556560,16960,17030,17030,16960,9601
|
|
20230801,121900,44443382120,17030,17080,17080,17010,3846
|
|
20230801,121800,44377887840,17080,17080,17100,17050,3173
|
|
20230801,121700,44323683770,17090,17060,17100,17040,1296
|
|
20230801,121600,44301573860,17060,17090,17090,17060,1018
|
|
20230801,121500,44284190280,17080,17120,17120,17080,728
|
|
20230801,121400,44271743160,17080,17070,17140,17070,4842
|
|
20230801,121300,44188905490,17010,17070,17100,17000,8768
|
|
20230801,121200,44039669680,17070,17070,17110,17070,545
|
|
20230801,121100,44030354730,17070,17070,17110,17060,1959
|
|
20230801,121000,43996878570,17070,17120,17120,17070,1754
|
|
20230801,120900,43966908930,17110,17020,17150,17020,2343
|
|
20230801,120800,43926959960,17010,17130,17130,17010,7301
|
|
20230801,120700,43802549690,17110,17050,17140,17030,5897
|
|
20230801,120600,43701887330,17050,17060,17060,17030,6425
|
|
20230801,120500,43592409710,17060,17070,17080,17040,7848
|
|
20230801,120400,43458588670,17080,17070,17130,17070,857
|
|
20230801,120300,43443940380,17070,17160,17160,17070,2721
|
|
20230801,120200,43397399220,17140,17150,17170,17090,3883
|
|
20230801,120100,43330948690,17140,17140,17190,17140,1202
|
|
20230801,120000,43310312930,17140,17200,17200,17060,4490
|
|
20230801,115900,43233483440,17160,17190,17200,17160,1767
|
|
20230801,115800,43203112670,17190,17190,17200,17170,1937
|
|
20230801,115700,43169821100,17200,17120,17280,17090,20503
|
|
20230801,115600,42817313290,17120,17080,17120,17050,2265
|
|
20230801,115500,42778621440,17100,17100,17120,17050,2729
|
|
20230801,115400,42732034600,17100,17120,17130,17080,1597
|
|
20230801,115300,42704701910,17130,17150,17150,17100,425
|
|
20230801,115200,42697420440,17150,17130,17150,17100,3467
|
|
20230801,115100,42637990960,17120,17110,17130,17070,899
|
|
20230801,115000,42622621020,17070,17070,17130,17040,3659
|
|
20230801,114900,42560147080,17070,17060,17070,17040,2889
|
|
20230801,114800,42510864560,17060,17120,17120,17060,2204
|
|
20230801,114700,42473209560,17120,17060,17140,17060,926
|
|
20230801,114600,42457370540,17040,17030,17050,16980,3583
|
|
20230801,114500,42396384770,17030,17050,17060,17010,1931
|
|
20230801,114400,42363491750,17060,17060,17080,17050,2081
|
|
20230801,114300,42327992750,17060,17000,17060,16990,3266
|
|
20230801,114200,42272456360,17010,17110,17120,17000,9811
|
|
20230801,114100,42105412370,17100,17140,17150,17100,2254
|
|
20230801,114000,42066828200,17160,17160,17170,17110,2114
|
|
20230801,113900,42030590080,17150,17160,17180,17150,3187
|
|
20230801,113800,41975883530,17160,17050,17180,17030,6112
|
|
20230801,113700,41871230110,17040,17040,17080,17030,3677
|
|
20230801,113600,41808536230,17070,17100,17110,17030,6305
|
|
20230801,113500,41700827560,17110,17160,17160,17100,7695
|
|
20230801,113400,41569113260,17150,17240,17240,17150,6347
|
|
20230801,113300,41460075040,17260,17260,17280,17200,6664
|
|
20230801,113200,41345237900,17250,17340,17340,17250,18177
|
|
20230801,113100,41030932930,17340,17370,17400,17270,22606
|
|
20230801,113000,40638999710,17370,17250,17370,17240,35437
|
|
20230801,112900,40026500120,17260,17290,17290,17160,21575
|
|
20230801,112800,39654424210,17290,17020,17300,17020,35644
|
|
20230801,112700,39042345780,17010,17020,17060,17000,3870
|
|
20230801,112600,38976490350,17020,17010,17060,16970,6055
|
|
20230801,112500,38873496310,17010,16980,17030,16970,6334
|
|
20230801,112400,38765789010,16980,17020,17040,16980,4936
|
|
20230801,112300,38681844260,17060,17070,17090,17010,3226
|
|
20230801,112200,38626876660,17090,17040,17090,17000,12297
|
|
20230801,112100,38417363350,17030,16930,17050,16860,18706
|
|
20230801,112000,38100615680,16920,16920,16950,16910,12453
|
|
20230801,111900,37889806930,16920,17050,17060,16920,23468
|
|
20230801,111800,37491325940,17060,17120,17120,17060,5270
|
|
20230801,111700,37401309810,17100,17120,17140,17080,10395
|
|
20230801,111600,37223438540,17120,17140,17180,17090,4858
|
|
20230801,111500,37140197590,17090,17110,17200,16980,23364
|
|
20230801,111400,36742090980,17110,17230,17290,17100,17892
|
|
20230801,111300,36434878740,17290,17290,17310,17230,9029
|
|
20230801,111200,36278960800,17250,17420,17420,17210,18610
|
|
20230801,111100,35956703180,17430,17340,17430,17300,30432
|
|
20230801,111000,35427899180,17350,17370,17400,17300,28216
|
|
20230801,110900,34937786820,17380,17190,17390,17160,99346
|
|
20230801,110800,33222837000,17200,17190,17200,17170,7843
|
|
20230801,110700,33088045930,17170,17180,17210,17160,17526
|
|
20230801,110600,32786656490,17180,17020,17180,17010,11122
|
|
20230801,110500,32596529140,17020,17050,17090,17010,11536
|
|
20230801,110400,32399970060,17010,17180,17200,16990,21436
|
|
20230801,110300,32033588760,17180,17190,17220,17160,12929
|
|
20230801,110200,31811179840,17200,17190,17210,17020,28255
|
|
20230801,110100,31326055790,17200,17200,17220,17160,30795
|
|
20230801,110000,30796503460,17200,16970,17200,16940,42233
|
|
20230801,105900,30072877190,16970,17120,17160,16950,41338
|
|
20230801,105800,29367976090,17160,17160,17190,17110,19742
|
|
20230801,105700,29029206970,17200,17150,17250,17140,21739
|
|
20230801,105600,28655415350,17150,17240,17240,17140,34060
|
|
20230801,105500,28070576160,17210,17190,17270,17150,59721
|
|
20230801,105400,27043199680,17260,17300,17310,17150,70978
|
|
20230801,105300,25818228420,17290,17290,17290,17290,0
|
|
20230801,105200,25818228420,17290,17050,17290,17030,57761
|
|
20230801,105100,24824973860,17050,16610,17080,16600,85685
|
|
20230801,105000,23377025330,16600,16700,16730,16600,25051
|
|
20230801,104900,22959244580,16730,16820,16830,16670,24952
|
|
20230801,104800,22541294000,16820,16900,16910,16750,26859
|
|
20230801,104700,22088979890,16880,16750,16900,16670,36594
|
|
20230801,104600,21473880920,16760,16710,16810,16520,40228
|
|
20230801,104500,20803129020,16700,16900,17000,16670,51579
|
|
20230801,104400,19936189350,16900,16860,17050,16600,87171
|
|
20230801,104300,18465169800,16860,16740,17000,16660,104702
|
|
20230801,104200,16702630680,16750,16440,16800,16380,90461
|
|
20230801,104100,15202389610,16440,16330,16600,16240,72771
|
|
20230801,104000,14006492140,16380,16300,16450,16180,69910
|
|
20230801,103900,12867377590,16270,16270,16600,16160,128969
|
|
20230801,103800,10747207110,16270,16270,16290,15890,109996
|
|
20230801,103700,8971025640,16270,15720,16370,15680,237657
|
|
20230801,103600,5193687270,15220,15220,15220,15220,0
|
|
20230801,103500,5193687270,15220,15220,15220,15220,0
|
|
20230801,103400,5193687270,15220,14690,15220,14690,74979
|
|
20230801,103300,4063256030,14690,14700,14750,14690,2525
|
|
20230801,103200,4026090080,14670,14670,14670,14640,954
|
|
20230801,103100,4012106210,14680,14730,14730,14680,2297
|
|
20230801,103000,3978324250,14750,14750,14750,14730,247
|
|
20230801,102900,3974682960,14750,14700,14750,14700,1169
|
|
20230801,102800,3957443110,14700,14700,14700,14680,2702
|
|
20230801,102700,3917732130,14700,14700,14700,14700,207
|
|
20230801,102600,3914689230,14650,14700,14700,14650,787
|
|
20230801,102500,3903139070,14700,14710,14760,14670,1542
|
|
20230801,102400,3880457510,14710,14770,14770,14710,548
|
|
20230801,102300,3872364190,14770,14630,14770,14610,2183
|
|
20230801,102200,3840390650,14630,14710,14720,14630,1832
|
|
20230801,102100,3813475930,14720,14680,14720,14660,2137
|
|
20230801,102000,3782088270,14680,14720,14720,14680,2615
|
|
20230801,101900,3743642620,14710,14800,14800,14710,1597
|
|
20230801,101800,3720069180,14800,14820,14830,14770,1148
|
|
20230801,101700,3703074210,14820,14800,14820,14780,1113
|
|
20230801,101600,3686608040,14850,14840,14850,14820,3334
|
|
20230801,101500,3637131560,14840,14800,14900,14770,6165
|
|
20230801,101400,3545718110,14800,14920,14920,14800,2361
|
|
20230801,101300,3510660220,14880,14880,14940,14860,7230
|
|
20230801,101200,3402906840,14870,14790,14900,14790,6470
|
|
20230801,101100,3306988320,14740,14730,14800,14720,3590
|
|
20230801,101000,3253959410,14700,14700,14730,14690,2244
|
|
20230801,100900,3220970500,14740,14690,14750,14690,5368
|
|
20230801,100800,3141993160,14700,14660,14700,14650,3032
|
|
20230801,100700,3097486500,14650,14620,14660,14600,975
|
|
20230801,100600,3083218900,14630,14630,14630,14600,1666
|
|
20230801,100500,3058870020,14590,14580,14630,14570,3170
|
|
20230801,100400,3012601150,14580,14510,14600,14510,2752
|
|
20230801,100300,2972556350,14480,14410,14510,14410,1431
|
|
20230801,100200,2951833150,14410,14400,14410,14400,959
|
|
20230801,100100,2938018550,14400,14390,14400,14390,788
|
|
20230801,100000,2926672160,14390,14520,14520,14390,1638
|
|
20230801,095900,2903031570,14520,14520,14520,14500,346
|
|
20230801,095800,2898010860,14520,14540,14540,14520,418
|
|
20230801,095700,2891938300,14540,14500,14550,14500,431
|
|
20230801,095600,2885673370,14500,14500,14500,14430,560
|
|
20230801,095500,2877569040,14480,14460,14480,14380,888
|
|
20230801,095400,2864730830,14460,14420,14470,14370,3465
|
|
20230801,095300,2814798560,14460,14460,14460,14420,629
|
|
20230801,095200,2805715120,14470,14470,14470,14410,281
|
|
20230801,095100,2801652660,14470,14300,14520,14220,2583
|
|
20230801,095000,2764619320,14290,14380,14380,14200,3653
|
|
20230801,094900,2712424630,14380,14410,14410,14380,2379
|
|
20230801,094800,2678172430,14410,14440,14440,14380,593
|
|
20230801,094700,2669629730,14380,14650,14650,14380,14149
|
|
20230801,094600,2463980100,14650,14600,14650,14580,2628
|
|
20230801,094500,2425577930,14600,14610,14610,14580,391
|
|
20230801,094400,2419871680,14610,14590,14610,14590,244
|
|
20230801,094300,2416307830,14590,14560,14590,14560,1419
|
|
20230801,094200,2395632470,14560,14560,14580,14550,1981
|
|
20230801,094100,2366795740,14560,14610,14610,14550,3212
|
|
20230801,094000,2319986610,14600,14670,14670,14600,4847
|
|
20230801,093900,2249006620,14670,14710,14730,14670,3715
|
|
20230801,093800,2194361060,14710,14710,14710,14700,1352
|
|
20230801,093700,2174486260,14680,14690,14700,14640,6661
|
|
20230801,093600,2076664740,14680,14680,14710,14670,4066
|
|
20230801,093500,2016936410,14690,14640,14700,14620,4246
|
|
20230801,093400,1954612920,14670,14770,14770,14670,10067
|
|
20230801,093300,1806502930,14770,14610,14800,14550,21121
|
|
20230801,093200,1496244900,14530,14580,14650,14500,10266
|
|
20230801,093100,1346410130,14580,14490,14600,14490,9612
|
|
20230801,093000,1206710620,14490,14390,14500,14390,8451
|
|
20230801,092900,1084580870,14350,14390,14390,14320,370
|
|
20230801,092800,1079266330,14310,14300,14400,14300,2722
|
|
20230801,092700,1040159620,14300,14150,14300,14150,2261
|
|
20230801,092600,1007959290,14110,14130,14140,14110,99
|
|
20230801,092500,1006561230,14100,14100,14100,14100,1388
|
|
20230801,092400,986990430,14100,14240,14240,14070,1210
|
|
20230801,092300,969877550,14250,14230,14250,14210,953
|
|
20230801,092200,956323120,14230,14260,14260,14210,404
|
|
20230801,092100,950581000,14310,14150,14310,14070,5229
|
|
20230801,092000,876596810,14050,14040,14150,14040,714
|
|
20230801,091900,866522470,14040,14150,14150,14020,2315
|
|
20230801,091800,833812080,14140,14340,14370,14140,4042
|
|
20230801,091700,776291330,14390,14410,14410,14390,800
|
|
20230801,091600,764777360,14410,14310,14410,14270,6641
|
|
20230801,091500,669514460,14370,14420,14430,14340,1555
|
|
20230801,091400,647133900,14420,14410,14430,14340,2874
|
|
20230801,091300,605735790,14430,14340,14430,14340,5987
|
|
20230801,091200,519571630,14310,14230,14310,14230,1740
|
|
20230801,091100,494713500,14240,14260,14260,14190,1615
|
|
20230801,091000,471771550,14190,14150,14200,14150,1707
|
|
20230801,090900,447550680,14150,14120,14190,14100,740
|
|
20230801,090800,437089270,14110,14270,14270,14110,1316
|
|
20230801,090700,418459540,14270,14240,14300,14190,3288
|
|
20230801,090600,371626330,14240,13970,14250,13950,17751
|
|
20230801,090500,122030210,13950,13950,14000,13950,983
|
|
20230801,090400,108306290,13950,13980,13980,13950,795
|
|
20230801,090300,97206200,13980,14030,14040,13970,1559
|
|
20230801,090200,75322790,14030,13930,14070,13930,3258
|
|
20230801,090100,29672790,13930,13920,13930,13850,1273
|
|
20230801,090000,11946840,13920,13840,13920,13840,805
|