660 lines
36 KiB
CSV
660 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,195700,39445298040,18240,18240,18240,18240,13632
|
|
20230809,195600,39445298040,18240,18240,18240,18240,0
|
|
20230809,195500,39445298040,18240,18240,18240,18240,0
|
|
20230809,195400,39445298040,18240,18240,18240,18240,0
|
|
20230809,195300,39445298040,18240,18240,18240,18240,0
|
|
20230809,195200,39445298040,18240,18240,18240,18240,0
|
|
20230809,195100,39445298040,18240,18240,18240,18240,0
|
|
20230809,195000,39445298040,18240,18240,18240,18240,0
|
|
20230809,194900,39445298040,18240,18240,18240,18240,0
|
|
20230809,194800,39445298040,18240,18240,18240,18240,0
|
|
20230809,194700,39445298040,18240,18240,18240,18240,0
|
|
20230809,194600,39445298040,18240,18240,18240,18240,0
|
|
20230809,194500,39445298040,18240,18240,18240,18240,0
|
|
20230809,194400,39445298040,18240,18240,18240,18240,0
|
|
20230809,194300,39445298040,18240,18240,18240,18240,0
|
|
20230809,194200,39445298040,18240,18240,18240,18240,0
|
|
20230809,194100,39445298040,18240,18240,18240,18240,0
|
|
20230809,194000,39445298040,18240,18240,18240,18240,0
|
|
20230809,193900,39445298040,18240,18240,18240,18240,0
|
|
20230809,193800,39445298040,18240,18240,18240,18240,0
|
|
20230809,193700,39445298040,18240,18240,18240,18240,0
|
|
20230809,193600,39445298040,18240,18240,18240,18240,0
|
|
20230809,193500,39445298040,18240,18240,18240,18240,0
|
|
20230809,193400,39445298040,18240,18240,18240,18240,0
|
|
20230809,193300,39445298040,18240,18240,18240,18240,0
|
|
20230809,193200,39445298040,18240,18240,18240,18240,0
|
|
20230809,193100,39445298040,18240,18240,18240,18240,0
|
|
20230809,193000,39445298040,18240,18240,18240,18240,0
|
|
20230809,192900,39445298040,18240,18240,18240,18240,0
|
|
20230809,192800,39445298040,18240,18240,18240,18240,0
|
|
20230809,192700,39445298040,18240,18240,18240,18240,13632
|
|
20230809,192600,39445298040,18240,18240,18240,18240,0
|
|
20230809,192500,39445298040,18240,18240,18240,18240,0
|
|
20230809,192400,39445298040,18240,18240,18240,18240,0
|
|
20230809,192300,39445298040,18240,18240,18240,18240,0
|
|
20230809,192200,39445298040,18240,18240,18240,18240,0
|
|
20230809,192100,39445298040,18240,18240,18240,18240,0
|
|
20230809,192000,39445298040,18240,18240,18240,18240,0
|
|
20230809,191900,39445298040,18240,18240,18240,18240,0
|
|
20230809,191800,39445298040,18240,18240,18240,18240,0
|
|
20230809,191700,39445298040,18240,18240,18240,18240,0
|
|
20230809,191600,39445298040,18240,18240,18240,18240,0
|
|
20230809,191500,39445298040,18240,18240,18240,18240,0
|
|
20230809,191400,39445298040,18240,18240,18240,18240,0
|
|
20230809,191300,39445298040,18240,18240,18240,18240,0
|
|
20230809,191200,39445298040,18240,18240,18240,18240,0
|
|
20230809,191100,39445298040,18240,18240,18240,18240,0
|
|
20230809,191000,39445298040,18240,18240,18240,18240,0
|
|
20230809,190900,39445298040,18240,18240,18240,18240,0
|
|
20230809,190800,39445298040,18240,18240,18240,18240,0
|
|
20230809,190700,39445298040,18240,18240,18240,18240,0
|
|
20230809,190600,39445298040,18240,18240,18240,18240,0
|
|
20230809,190500,39445298040,18240,18240,18240,18240,0
|
|
20230809,190400,39445298040,18240,18240,18240,18240,0
|
|
20230809,190300,39445298040,18240,18240,18240,18240,0
|
|
20230809,190200,39445298040,18240,18240,18240,18240,0
|
|
20230809,190100,39445298040,18240,18240,18240,18240,0
|
|
20230809,190000,39445298040,18240,18240,18240,18240,0
|
|
20230809,185900,39445298040,18240,18240,18240,18240,0
|
|
20230809,185800,39445298040,18240,18240,18240,18240,0
|
|
20230809,185700,39445298040,18240,18240,18240,18240,13632
|
|
20230809,185600,39445298040,18240,18240,18240,18240,0
|
|
20230809,185500,39445298040,18240,18240,18240,18240,0
|
|
20230809,185400,39445298040,18240,18240,18240,18240,0
|
|
20230809,185300,39445298040,18240,18240,18240,18240,0
|
|
20230809,185200,39445298040,18240,18240,18240,18240,0
|
|
20230809,185100,39445298040,18240,18240,18240,18240,0
|
|
20230809,185000,39445298040,18240,18240,18240,18240,0
|
|
20230809,184900,39445298040,18240,18240,18240,18240,0
|
|
20230809,184800,39445298040,18240,18240,18240,18240,0
|
|
20230809,184700,39445298040,18240,18240,18240,18240,0
|
|
20230809,184600,39445298040,18240,18240,18240,18240,0
|
|
20230809,184500,39445298040,18240,18240,18240,18240,0
|
|
20230809,184400,39445298040,18240,18240,18240,18240,0
|
|
20230809,184300,39445298040,18240,18240,18240,18240,0
|
|
20230809,184200,39445298040,18240,18240,18240,18240,0
|
|
20230809,184100,39445298040,18240,18240,18240,18240,0
|
|
20230809,184000,39445298040,18240,18240,18240,18240,0
|
|
20230809,183900,39445298040,18240,18240,18240,18240,0
|
|
20230809,183800,39445298040,18240,18240,18240,18240,0
|
|
20230809,183700,39445298040,18240,18240,18240,18240,0
|
|
20230809,183600,39445298040,18240,18240,18240,18240,0
|
|
20230809,183500,39445298040,18240,18240,18240,18240,0
|
|
20230809,183400,39445298040,18240,18240,18240,18240,0
|
|
20230809,183300,39445298040,18240,18240,18240,18240,0
|
|
20230809,183200,39445298040,18240,18240,18240,18240,0
|
|
20230809,183100,39445298040,18240,18240,18240,18240,0
|
|
20230809,183000,39445298040,18240,18240,18240,18240,0
|
|
20230809,182900,39445298040,18240,18240,18240,18240,0
|
|
20230809,182800,39445298040,18240,18240,18240,18240,0
|
|
20230809,182700,39445298040,18240,18240,18240,18240,13632
|
|
20230809,182600,39445298040,18240,18240,18240,18240,0
|
|
20230809,182500,39445298040,18240,18240,18240,18240,0
|
|
20230809,182400,39445298040,18240,18240,18240,18240,0
|
|
20230809,182300,39445298040,18240,18240,18240,18240,0
|
|
20230809,182200,39445298040,18240,18240,18240,18240,0
|
|
20230809,182100,39445298040,18240,18240,18240,18240,0
|
|
20230809,182000,39445298040,18240,18240,18240,18240,0
|
|
20230809,181900,39445298040,18240,18240,18240,18240,0
|
|
20230809,181800,39445298040,18240,18240,18240,18240,0
|
|
20230809,181700,39445298040,18240,18240,18240,18240,0
|
|
20230809,181600,39445298040,18240,18240,18240,18240,0
|
|
20230809,181500,39445298040,18240,18240,18240,18240,0
|
|
20230809,181400,39445298040,18240,18240,18240,18240,0
|
|
20230809,181300,39445298040,18240,18240,18240,18240,0
|
|
20230809,181200,39445298040,18240,18240,18240,18240,0
|
|
20230809,181100,39445298040,18240,18240,18240,18240,0
|
|
20230809,181000,39445298040,18240,18240,18240,18240,0
|
|
20230809,180900,39445298040,18240,18240,18240,18240,0
|
|
20230809,180800,39445298040,18240,18240,18240,18240,0
|
|
20230809,180700,39445298040,18240,18240,18240,18240,0
|
|
20230809,180600,39445298040,18240,18240,18240,18240,0
|
|
20230809,180500,39445298040,18240,18240,18240,18240,0
|
|
20230809,180400,39445298040,18240,18240,18240,18240,0
|
|
20230809,180300,39445298040,18240,18240,18240,18240,0
|
|
20230809,180200,39445298040,18240,18240,18240,18240,0
|
|
20230809,180100,39445298040,18240,18240,18240,18240,0
|
|
20230809,180000,39445298040,18240,18240,18240,18240,0
|
|
20230809,175900,39445298040,18240,18240,18240,18240,0
|
|
20230809,175800,39445298040,18240,18240,18240,18240,0
|
|
20230809,175700,39445298040,18240,18240,18240,18240,13632
|
|
20230809,175600,39445298040,18240,18240,18240,18240,0
|
|
20230809,175500,39445298040,18240,18240,18240,18240,0
|
|
20230809,175400,39445298040,18240,18240,18240,18240,0
|
|
20230809,175300,39445298040,18240,18240,18240,18240,0
|
|
20230809,175200,39445298040,18240,18240,18240,18240,0
|
|
20230809,175100,39445298040,18240,18240,18240,18240,0
|
|
20230809,175000,39445298040,18240,18240,18240,18240,0
|
|
20230809,174900,39445298040,18240,18240,18240,18240,0
|
|
20230809,174800,39445298040,18240,18240,18240,18240,0
|
|
20230809,174700,39445298040,18240,18240,18240,18240,0
|
|
20230809,174600,39445298040,18240,18240,18240,18240,0
|
|
20230809,174500,39445298040,18240,18240,18240,18240,0
|
|
20230809,174400,39445298040,18240,18240,18240,18240,0
|
|
20230809,174300,39445298040,18240,18240,18240,18240,0
|
|
20230809,174200,39445298040,18240,18240,18240,18240,0
|
|
20230809,174100,39445298040,18240,18240,18240,18240,0
|
|
20230809,174000,39445298040,18240,18240,18240,18240,0
|
|
20230809,173900,39445298040,18240,18240,18240,18240,0
|
|
20230809,173800,39445298040,18240,18240,18240,18240,0
|
|
20230809,173700,39445298040,18240,18240,18240,18240,0
|
|
20230809,173600,39445298040,18240,18240,18240,18240,0
|
|
20230809,173500,39445298040,18240,18240,18240,18240,0
|
|
20230809,173400,39445298040,18240,18240,18240,18240,0
|
|
20230809,173300,39445298040,18240,18240,18240,18240,0
|
|
20230809,173200,39445298040,18240,18240,18240,18240,0
|
|
20230809,173100,39445298040,18240,18240,18240,18240,0
|
|
20230809,173000,39445298040,18240,18240,18240,18240,0
|
|
20230809,172900,39445298040,18240,18240,18240,18240,0
|
|
20230809,172800,39445298040,18240,18240,18240,18240,0
|
|
20230809,172700,39445298040,18240,18240,18240,18240,13632
|
|
20230809,172600,39445298040,18240,18240,18240,18240,0
|
|
20230809,172500,39445298040,18240,18240,18240,18240,0
|
|
20230809,172400,39445298040,18240,18240,18240,18240,0
|
|
20230809,172300,39445298040,18240,18240,18240,18240,0
|
|
20230809,172200,39445298040,18240,18240,18240,18240,0
|
|
20230809,172100,39445298040,18240,18240,18240,18240,0
|
|
20230809,172000,39445298040,18240,18240,18240,18240,0
|
|
20230809,171900,39445298040,18240,18240,18240,18240,0
|
|
20230809,171800,39445298040,18240,18240,18240,18240,0
|
|
20230809,171700,39445298040,18240,18240,18240,18240,0
|
|
20230809,171600,39445298040,18240,18240,18240,18240,0
|
|
20230809,171500,39445298040,18240,18240,18240,18240,0
|
|
20230809,171400,39445298040,18240,18240,18240,18240,0
|
|
20230809,171300,39445298040,18240,18240,18240,18240,0
|
|
20230809,171200,39445298040,18240,18240,18240,18240,0
|
|
20230809,171100,39445298040,18240,18240,18240,18240,0
|
|
20230809,171000,39445298040,18240,18240,18240,18240,0
|
|
20230809,170900,39445298040,18240,18240,18240,18240,0
|
|
20230809,170800,39445298040,18240,18240,18240,18240,0
|
|
20230809,170700,39445298040,18240,18240,18240,18240,0
|
|
20230809,170600,39445298040,18240,18240,18240,18240,0
|
|
20230809,170500,39445298040,18240,18240,18240,18240,0
|
|
20230809,170400,39445298040,18240,18240,18240,18240,0
|
|
20230809,170300,39445298040,18240,18240,18240,18240,0
|
|
20230809,170200,39445298040,18240,18240,18240,18240,0
|
|
20230809,170100,39445298040,18240,18240,18240,18240,0
|
|
20230809,170000,39445298040,18240,18240,18240,18240,0
|
|
20230809,165900,39445298040,18240,18240,18240,18240,0
|
|
20230809,165800,39445298040,18240,18240,18240,18240,0
|
|
20230809,165700,39445298040,18240,18240,18240,18240,13632
|
|
20230809,165600,39445298040,18240,18240,18240,18240,0
|
|
20230809,165500,39445298040,18240,18240,18240,18240,0
|
|
20230809,165400,39445298040,18240,18240,18240,18240,0
|
|
20230809,165300,39445298040,18240,18240,18240,18240,0
|
|
20230809,165200,39445298040,18240,18240,18240,18240,0
|
|
20230809,165100,39445298040,18240,18240,18240,18240,0
|
|
20230809,165000,39445298040,18240,18240,18240,18240,0
|
|
20230809,164900,39445298040,18240,18240,18240,18240,0
|
|
20230809,164800,39445298040,18240,18240,18240,18240,0
|
|
20230809,164700,39445298040,18240,18240,18240,18240,0
|
|
20230809,164600,39445298040,18240,18240,18240,18240,0
|
|
20230809,164500,39445298040,18240,18240,18240,18240,0
|
|
20230809,164400,39445298040,18240,18240,18240,18240,0
|
|
20230809,164300,39445298040,18240,18240,18240,18240,0
|
|
20230809,164200,39445298040,18240,18240,18240,18240,0
|
|
20230809,164100,39445298040,18240,18240,18240,18240,0
|
|
20230809,164000,39445298040,18240,18240,18240,18240,0
|
|
20230809,163900,39445298040,18240,18240,18240,18240,0
|
|
20230809,163800,39445298040,18240,18240,18240,18240,0
|
|
20230809,163700,39445298040,18240,18240,18240,18240,0
|
|
20230809,163600,39445298040,18240,18240,18240,18240,0
|
|
20230809,163500,39445298040,18240,18240,18240,18240,0
|
|
20230809,163400,39445298040,18240,18240,18240,18240,0
|
|
20230809,163300,39445298040,18240,18240,18240,18240,0
|
|
20230809,163200,39445298040,18240,18240,18240,18240,0
|
|
20230809,163100,39445298040,18240,18240,18240,18240,0
|
|
20230809,163000,39445298040,18240,18240,18240,18240,0
|
|
20230809,162900,39445298040,18240,18240,18240,18240,0
|
|
20230809,162800,39445298040,18240,18240,18240,18240,0
|
|
20230809,162700,39445298040,18240,18240,18240,18240,13632
|
|
20230809,162600,39445298040,18240,18240,18240,18240,0
|
|
20230809,162500,39445298040,18240,18240,18240,18240,0
|
|
20230809,162400,39445298040,18240,18240,18240,18240,0
|
|
20230809,162300,39445298040,18240,18240,18240,18240,0
|
|
20230809,162200,39445298040,18240,18240,18240,18240,0
|
|
20230809,162100,39445298040,18240,18240,18240,18240,0
|
|
20230809,162000,39445298040,18240,18240,18240,18240,0
|
|
20230809,161900,39445298040,18240,18240,18240,18240,0
|
|
20230809,161800,39445298040,18240,18240,18240,18240,0
|
|
20230809,161700,39445298040,18240,18240,18240,18240,0
|
|
20230809,161600,39445298040,18240,18240,18240,18240,0
|
|
20230809,161500,39445298040,18240,18240,18240,18240,0
|
|
20230809,161400,39445298040,18240,18240,18240,18240,0
|
|
20230809,161300,39445298040,18240,18240,18240,18240,0
|
|
20230809,161200,39445298040,18240,18240,18240,18240,0
|
|
20230809,161100,39445298040,18240,18240,18240,18240,0
|
|
20230809,161000,39445298040,18240,18240,18240,18240,0
|
|
20230809,160900,39445298040,18240,18240,18240,18240,0
|
|
20230809,160800,39445298040,18240,18240,18240,18240,0
|
|
20230809,160700,39445298040,18240,18240,18240,18240,0
|
|
20230809,160600,39445298040,18240,18240,18240,18240,0
|
|
20230809,160500,39445298040,18240,18240,18240,18240,0
|
|
20230809,160400,39445298040,18240,18240,18240,18240,0
|
|
20230809,160300,39445298040,18240,18240,18240,18240,0
|
|
20230809,160200,39445298040,18240,18240,18240,18240,0
|
|
20230809,160100,39445298040,18240,18240,18240,18240,0
|
|
20230809,160000,39445298040,18240,18240,18240,18240,0
|
|
20230809,155900,39445298040,18240,18240,18240,18240,0
|
|
20230809,155800,39445298040,18240,18240,18240,18240,0
|
|
20230809,155700,39445298040,18240,18240,18240,18240,13632
|
|
20230809,155600,39445298040,18240,18240,18240,18240,0
|
|
20230809,155500,39445298040,18240,18240,18240,18240,0
|
|
20230809,155400,39445298040,18240,18240,18240,18240,0
|
|
20230809,155300,39445298040,18240,18240,18240,18240,0
|
|
20230809,155200,39445298040,18240,18240,18240,18240,0
|
|
20230809,155100,39445298040,18240,18240,18240,18240,0
|
|
20230809,155000,39445298040,18240,18240,18240,18240,0
|
|
20230809,154900,39445298040,18240,18240,18240,18240,0
|
|
20230809,154800,39445298040,18240,18240,18240,18240,0
|
|
20230809,154700,39445298040,18240,18240,18240,18240,0
|
|
20230809,154600,39445298040,18240,18240,18240,18240,0
|
|
20230809,154500,39445298040,18240,18240,18240,18240,0
|
|
20230809,154400,39445298040,18240,18240,18240,18240,0
|
|
20230809,154300,39445298040,18240,18240,18240,18240,0
|
|
20230809,154200,39445298040,18240,18240,18240,18240,0
|
|
20230809,154100,39445298040,18240,18240,18240,18240,0
|
|
20230809,154000,39445298040,18240,18240,18240,18240,0
|
|
20230809,153900,39445298040,18240,18240,18240,18240,0
|
|
20230809,153800,39445298040,18240,18240,18240,18240,0
|
|
20230809,153700,39445298040,18240,18240,18240,18240,0
|
|
20230809,153600,39445298040,18240,18240,18240,18240,0
|
|
20230809,153500,39445298040,18240,18240,18240,18240,0
|
|
20230809,153400,39445298040,18240,18240,18240,18240,0
|
|
20230809,153300,39445298040,18240,18240,18240,18240,0
|
|
20230809,153200,39445298040,18240,18240,18240,18240,0
|
|
20230809,153100,39445298040,18240,18240,18240,18240,0
|
|
20230809,153000,39445298040,18240,18240,18240,18240,13632
|
|
20230809,152900,39196650360,18340,18340,18340,18340,0
|
|
20230809,152800,39196650360,18340,18340,18340,18340,0
|
|
20230809,152700,39196650360,18340,18340,18340,18340,0
|
|
20230809,152600,39196650360,18340,18340,18340,18340,0
|
|
20230809,152500,39196650360,18340,18340,18340,18340,0
|
|
20230809,152400,39196650360,18340,18340,18340,18340,0
|
|
20230809,152300,39196650360,18340,18340,18340,18340,0
|
|
20230809,152200,39196650360,18340,18340,18340,18340,0
|
|
20230809,152100,39196650360,18340,18340,18340,18340,0
|
|
20230809,152000,39196650360,18340,18340,18340,18340,0
|
|
20230809,151900,39196650360,18340,18340,18350,18280,1857
|
|
20230809,151800,39162647410,18340,18300,18350,18290,1953
|
|
20230809,151700,39126887200,18300,18350,18350,18300,813
|
|
20230809,151600,39111987400,18350,18370,18370,18300,1158
|
|
20230809,151500,39090747160,18370,18390,18390,18370,821
|
|
20230809,151400,39075660050,18390,18390,18420,18360,631
|
|
20230809,151300,39064053310,18420,18330,18420,18330,2444
|
|
20230809,151200,39019126210,18330,18300,18330,18280,814
|
|
20230809,151100,39004231010,18280,18330,18340,18280,403
|
|
20230809,151000,38996849060,18330,18230,18330,18220,2082
|
|
20230809,150900,38958769040,18230,18290,18310,18200,501
|
|
20230809,150800,38949625350,18200,18210,18300,18180,2939
|
|
20230809,150700,38896134890,18210,18250,18250,18210,308
|
|
20230809,150600,38890521090,18210,18300,18300,18210,3514
|
|
20230809,150500,38826439610,18280,18320,18340,18280,1280
|
|
20230809,150400,38803017570,18320,18380,18390,18310,950
|
|
20230809,150300,38785587830,18390,18330,18400,18310,664
|
|
20230809,150200,38773405800,18340,18340,18340,18340,441
|
|
20230809,150100,38765317860,18340,18350,18350,18320,1147
|
|
20230809,150000,38744276230,18310,18300,18350,18290,853
|
|
20230809,145900,38728658100,18300,18290,18300,18280,99
|
|
20230809,145800,38726847740,18270,18270,18320,18270,286
|
|
20230809,145700,38721621930,18260,18260,18320,18260,1073
|
|
20230809,145600,38702010080,18250,18250,18360,18250,1332
|
|
20230809,145500,38677687080,18250,18310,18310,18240,1912
|
|
20230809,145400,38642738860,18310,18420,18420,18310,1296
|
|
20230809,145300,38618929930,18420,18450,18450,18420,1925
|
|
20230809,145200,38583449680,18450,18450,18480,18450,1364
|
|
20230809,145100,38558266440,18450,18460,18460,18430,2492
|
|
20230809,145000,38512296750,18460,18470,18470,18440,1906
|
|
20230809,144900,38477113510,18470,18440,18490,18440,1547
|
|
20230809,144800,38448548060,18440,18450,18490,18440,4151
|
|
20230809,144700,38371921700,18450,18360,18450,18360,1105
|
|
20230809,144600,38351556110,18360,18380,18400,18330,774
|
|
20230809,144500,38337341600,18380,18320,18390,18260,2740
|
|
20230809,144400,38287189380,18350,18400,18490,18320,4965
|
|
20230809,144300,38195727650,18370,18440,18550,18350,7827
|
|
20230809,144200,38051065490,18450,18350,18450,18350,4698
|
|
20230809,144100,37964524710,18390,18390,18400,18300,1873
|
|
20230809,144000,37930129020,18400,18350,18410,18300,2119
|
|
20230809,143900,37891216830,18280,18230,18340,18230,4648
|
|
20230809,143800,37806277720,18230,18270,18270,18230,342
|
|
20230809,143700,37800038400,18250,18250,18270,18250,1257
|
|
20230809,143600,37777095560,18250,18260,18270,18250,350
|
|
20230809,143500,37770706870,18240,18230,18270,18230,1685
|
|
20230809,143400,37739959600,18220,18240,18240,18220,164
|
|
20230809,143300,37736970050,18230,18250,18250,18220,332
|
|
20230809,143200,37730915310,18250,18260,18260,18250,379
|
|
20230809,143100,37723996540,18220,18260,18270,18210,1083
|
|
20230809,143000,37704255170,18260,18260,18270,18230,655
|
|
20230809,142900,37692296640,18260,18220,18260,18210,566
|
|
20230809,142800,37681978840,18220,18270,18270,18210,1090
|
|
20230809,142700,37662118050,18260,18270,18270,18220,200
|
|
20230809,142600,37658469250,18220,18260,18270,18220,710
|
|
20230809,142500,37645526440,18260,18260,18280,18260,497
|
|
20230809,142400,37636445840,18260,18240,18300,18210,220
|
|
20230809,142300,37632428820,18240,18220,18240,18220,114
|
|
20230809,142200,37630350880,18220,18220,18230,18200,493
|
|
20230809,142100,37621375110,18180,18180,18190,18180,114
|
|
20230809,142000,37619302020,18170,18220,18230,18170,1123
|
|
20230809,141900,37598872650,18230,18200,18230,18200,114
|
|
20230809,141800,37596797130,18200,18210,18230,18200,82
|
|
20230809,141700,37595302380,18160,18160,18200,18160,584
|
|
20230809,141600,37584680140,18160,18160,18200,18130,2079
|
|
20230809,141500,37546941190,18160,18130,18160,18130,434
|
|
20230809,141400,37539062320,18150,18160,18160,18110,618
|
|
20230809,141300,37527863260,18120,18120,18160,18120,638
|
|
20230809,141200,37516297410,18120,18160,18160,18120,1161
|
|
20230809,141100,37495242310,18160,18180,18180,18130,1187
|
|
20230809,141000,37473698100,18230,18200,18230,18160,563
|
|
20230809,140900,37463463420,18230,18190,18230,18120,1497
|
|
20230809,140800,37436311400,18170,18230,18230,18170,385
|
|
20230809,140700,37429309140,18230,18190,18230,18150,774
|
|
20230809,140600,37415235950,18190,18160,18230,18160,326
|
|
20230809,140500,37409300400,18220,18150,18350,18110,1677
|
|
20230809,140400,37378760110,18150,18350,18350,18090,8679
|
|
20230809,140300,37220970950,18270,18350,18360,18240,1726
|
|
20230809,140200,37189409260,18360,18400,18430,18310,1221
|
|
20230809,140100,37167004350,18400,18440,18470,18390,3661
|
|
20230809,140000,37099496450,18450,18240,18460,18240,2379
|
|
20230809,135900,37055773060,18280,18380,18450,18220,3802
|
|
20230809,135800,36985992830,18450,18350,18500,18310,6602
|
|
20230809,135700,36864180290,18390,18160,18490,18160,9499
|
|
20230809,135600,36689849800,18160,18220,18220,18160,608
|
|
20230809,135500,36678788660,18210,18190,18220,18190,93
|
|
20230809,135400,36677095570,18200,18180,18200,18170,254
|
|
20230809,135300,36672478650,18180,18210,18240,18180,760
|
|
20230809,135200,36658642320,18240,18240,18260,18210,489
|
|
20230809,135100,36649721680,18240,18220,18240,18170,462
|
|
20230809,135000,36641308880,18140,18130,18220,18130,3127
|
|
20230809,134900,36584541210,18130,18150,18150,18130,51
|
|
20230809,134800,36583616550,18150,18120,18150,18120,298
|
|
20230809,134700,36578211400,18120,18120,18120,18120,488
|
|
20230809,134600,36569368840,18120,18160,18160,18120,9
|
|
20230809,134500,36569205550,18110,18140,18170,18110,1631
|
|
20230809,134400,36539616630,18110,18140,18140,18110,120
|
|
20230809,134300,36537442760,18140,18110,18150,18110,215
|
|
20230809,134200,36533546660,18110,18120,18130,18110,865
|
|
20230809,134100,36517874860,18120,18120,18140,18120,194
|
|
20230809,134000,36514358390,18120,18170,18170,18120,615
|
|
20230809,133900,36503206990,18110,18140,18140,18090,303
|
|
20230809,133800,36497712180,18140,18090,18140,18050,701
|
|
20230809,133700,36485049670,18100,18140,18140,18100,979
|
|
20230809,133600,36467326680,18140,18200,18200,18100,1010
|
|
20230809,133500,36449006580,18220,18040,18230,18040,1598
|
|
20230809,133400,36420040260,18040,17990,18040,17970,2385
|
|
20230809,133300,36377128840,17980,17970,18010,17960,479
|
|
20230809,133200,36368516560,17960,18050,18050,17960,4199
|
|
20230809,133100,36292981190,18000,18030,18050,18000,3418
|
|
20230809,133000,36231408270,18030,18060,18060,18020,3161
|
|
20230809,132900,36174399490,18060,18120,18160,18050,2436
|
|
20230809,132800,36130355300,18110,18180,18190,18100,615
|
|
20230809,132700,36119204580,18180,18110,18180,18070,1259
|
|
20230809,132600,36096401880,18110,18140,18140,18060,5702
|
|
20230809,132500,35993238330,18130,18180,18180,18130,1120
|
|
20230809,132400,35972920180,18140,18170,18190,18130,1402
|
|
20230809,132300,35947477680,18170,18290,18290,18150,7973
|
|
20230809,132200,35802192130,18290,18300,18320,18290,1207
|
|
20230809,132100,35780107150,18300,18340,18360,18300,1053
|
|
20230809,132000,35760823740,18340,18340,18370,18300,1818
|
|
20230809,131900,35727520340,18340,18340,18390,18330,367
|
|
20230809,131800,35720788550,18400,18340,18400,18330,1725
|
|
20230809,131700,35689155810,18340,18390,18390,18340,2525
|
|
20230809,131600,35642814520,18350,18400,18440,18350,1293
|
|
20230809,131500,35619035270,18440,18520,18520,18350,2886
|
|
20230809,131400,35565894630,18520,18380,18530,18380,1763
|
|
20230809,131300,35533346710,18380,18340,18400,18330,827
|
|
20230809,131200,35518164460,18350,18410,18450,18350,3480
|
|
20230809,131100,35454156930,18420,18410,18460,18400,3258
|
|
20230809,131000,35394176880,18440,18400,18470,18400,2207
|
|
20230809,130900,35353480010,18470,18630,18670,18380,9982
|
|
20230809,130800,35168799350,18670,18470,18740,18420,15346
|
|
20230809,130700,34883390910,18440,18520,18540,18400,4591
|
|
20230809,130600,34798631930,18460,18310,18590,18270,6376
|
|
20230809,130500,34680672880,18280,18330,18340,18230,2317
|
|
20230809,130400,34638350900,18330,18260,18340,18260,1002
|
|
20230809,130300,34619999210,18300,18260,18300,18240,920
|
|
20230809,130200,34603188220,18240,18280,18320,18230,551
|
|
20230809,130100,34593135170,18230,18290,18330,18220,3989
|
|
20230809,130000,34520336830,18300,18290,18330,18290,317
|
|
20230809,125900,34514537920,18300,18360,18360,18290,455
|
|
20230809,125800,34506213880,18360,18320,18360,18300,486
|
|
20230809,125700,34497311570,18300,18380,18380,18260,1766
|
|
20230809,125600,34465005130,18290,18380,18430,18280,3092
|
|
20230809,125500,34408253920,18380,18400,18530,18370,3625
|
|
20230809,125400,34341457700,18370,18420,18440,18340,1919
|
|
20230809,125300,34306170920,18440,18630,18670,18240,3090
|
|
20230809,125200,34249164070,18670,18230,18670,18230,6038
|
|
20230809,125100,34137758850,18270,18210,18290,18210,1054
|
|
20230809,125000,34118531670,18210,18290,18290,18200,2814
|
|
20230809,124900,34067222690,18210,18360,18370,18210,5466
|
|
20230809,124800,33967367610,18300,18420,18420,18300,1972
|
|
20230809,124700,33931156600,18360,18310,18450,18270,3296
|
|
20230809,124600,33870669220,18310,18330,18450,18310,2790
|
|
20230809,124500,33819459270,18370,18440,18460,18330,5598
|
|
20230809,124400,33716597740,18400,18460,18540,18400,4866
|
|
20230809,124300,33626832240,18460,18600,18620,18450,8504
|
|
20230809,124200,33469231880,18550,18840,18850,18530,16298
|
|
20230809,124100,33164539390,18840,18540,18900,18460,21623
|
|
20230809,124000,32759640720,18590,18380,18770,18330,24225
|
|
20230809,123900,32309757570,18390,18080,18440,18080,5769
|
|
20230809,123800,32204178450,18090,18060,18100,18060,617
|
|
20230809,123700,32193022780,18060,18060,18100,18050,1994
|
|
20230809,123600,32157018250,18060,18050,18130,18050,753
|
|
20230809,123500,32143398110,18050,18040,18140,18030,613
|
|
20230809,123400,32132329470,18040,18020,18130,18010,1292
|
|
20230809,123300,32109009720,18020,18110,18120,18000,7952
|
|
20230809,123200,31965599120,18120,18060,18160,18040,2998
|
|
20230809,123100,31911438400,18110,18060,18140,18040,6301
|
|
20230809,123000,31797619980,18060,18280,18280,18020,9733
|
|
20230809,122900,31621676600,18210,18320,18320,18150,14995
|
|
20230809,122800,31348149430,18310,18410,18410,18260,8956
|
|
20230809,122700,31184187270,18370,18590,18630,18300,9827
|
|
20230809,122600,31002791410,18620,18700,18730,18500,9531
|
|
20230809,122500,30825682380,18730,18770,18830,18570,12783
|
|
20230809,122400,30586904970,18810,18800,18920,18670,15840
|
|
20230809,122300,30289346740,18800,18920,18990,18770,33863
|
|
20230809,122200,29649343340,18870,18370,18950,18330,54091
|
|
20230809,122100,28634364440,18360,18320,18360,18260,1935
|
|
20230809,122000,28598936200,18320,18280,18340,18250,4244
|
|
20230809,121900,28521438490,18280,18240,18400,18240,4614
|
|
20230809,121800,28436898450,18240,18430,18460,18220,12930
|
|
20230809,121700,28199758080,18460,18330,18560,18210,28448
|
|
20230809,121600,27676361970,18320,18120,18380,18110,29066
|
|
20230809,121500,27145383900,18110,17560,18200,17560,32264
|
|
20230809,121400,26563449360,17540,17590,17590,17530,1834
|
|
20230809,121300,26531273030,17590,17610,17610,17580,234
|
|
20230809,121200,26527155510,17610,17580,17610,17570,545
|
|
20230809,121100,26517574590,17580,17580,17580,17560,416
|
|
20230809,121000,26510263930,17580,17570,17580,17550,512
|
|
20230809,120900,26501271880,17570,17590,17590,17570,302
|
|
20230809,120800,26495963170,17590,17610,17610,17580,442
|
|
20230809,120700,26488185960,17610,17610,17610,17580,74
|
|
20230809,120600,26486883540,17620,17640,17660,17580,574
|
|
20230809,120500,26476778010,17650,17620,17650,17600,443
|
|
20230809,120400,26468972330,17610,17670,17710,17610,461
|
|
20230809,120300,26460840620,17670,17600,17730,17600,4084
|
|
20230809,120200,26388540360,17620,17550,17620,17530,3756
|
|
20230809,120100,26322483710,17550,17630,17630,17550,933
|
|
20230809,120000,26306098090,17630,17670,17690,17580,1107
|
|
20230809,115900,26286575650,17670,17560,17670,17560,1353
|
|
20230809,115800,26262711530,17540,17540,17630,17520,1399
|
|
20230809,115700,26238171000,17520,17500,17540,17490,3148
|
|
20230809,115600,26183046900,17500,17560,17560,17490,9484
|
|
20230809,115500,26016898960,17550,17560,17640,17540,2804
|
|
20230809,115400,25967674350,17550,17710,17770,17550,6298
|
|
20230809,115300,25856653220,17700,17920,17920,17700,4258
|
|
20230809,115200,25780779820,17920,17920,17920,17840,3078
|
|
20230809,115100,25725738210,17870,17930,17990,17860,7646
|
|
20230809,115000,25588635830,17900,17750,17940,17700,5712
|
|
20230809,114900,25486627810,17690,17680,17750,17660,2605
|
|
20230809,114800,25440525080,17740,17720,17740,17650,1479
|
|
20230809,114700,25414367670,17720,17680,17760,17680,726
|
|
20230809,114600,25401522250,17680,17710,17710,17640,753
|
|
20230809,114500,25388210040,17700,17610,17710,17600,1471
|
|
20230809,114400,25362250580,17590,17700,17700,17570,5157
|
|
20230809,114300,25271465810,17710,17640,17710,17600,6934
|
|
20230809,114200,25149244330,17640,17750,17750,17640,8781
|
|
20230809,114100,24993777180,17750,17830,17830,17750,2064
|
|
20230809,114000,24957108640,17830,17720,17870,17710,1518
|
|
20230809,113900,24930154570,17730,17780,17800,17720,4819
|
|
20230809,113800,24844642360,17780,17810,17830,17770,5875
|
|
20230809,113700,24740096890,17810,17890,17960,17810,5915
|
|
20230809,113600,24634432530,17880,17880,18000,17830,7997
|
|
20230809,113500,24491574080,17880,17980,18060,17880,6892
|
|
20230809,113400,24367960490,17980,17950,18100,17950,3123
|
|
20230809,113300,24311702150,17950,18180,18200,17950,17162
|
|
20230809,113200,24002061660,18170,18130,18180,18110,2560
|
|
20230809,113100,23955681470,18110,18210,18300,18100,10700
|
|
20230809,113000,23761022730,18210,18350,18400,18200,10502
|
|
20230809,112900,23569147370,18330,18630,18650,18330,15069
|
|
20230809,112800,23291289380,18650,18740,18900,18600,28634
|
|
20230809,112700,22753978710,18760,18380,18820,18290,44561
|
|
20230809,112600,21923289390,18380,18270,18500,18220,19900
|
|
20230809,112500,21557433180,18280,18270,18360,18240,6558
|
|
20230809,112400,21437216420,18310,18160,18350,18120,8352
|
|
20230809,112300,21284873010,18130,18160,18190,18060,2765
|
|
20230809,112200,21234776880,18160,18160,18190,18100,1672
|
|
20230809,112100,21204434290,18160,18030,18160,18020,4640
|
|
20230809,112000,21120540050,18030,18100,18110,18020,8886
|
|
20230809,111900,20960039690,18100,18240,18280,18100,2240
|
|
20230809,111800,20919399560,18290,18190,18300,18110,8503
|
|
20230809,111700,20764408520,18190,18070,18200,18050,3471
|
|
20230809,111600,20701613610,18060,18200,18280,18060,5217
|
|
20230809,111500,20606859990,18200,18230,18240,18100,4133
|
|
20230809,111400,20531830810,18240,18260,18280,18050,8003
|
|
20230809,111300,20386576190,18250,18140,18330,18140,16035
|
|
20230809,111200,20093651830,18140,18070,18140,18040,6431
|
|
20230809,111100,19977356060,18090,18160,18170,18030,13361
|
|
20230809,111000,19736017320,18120,18350,18390,18060,19158
|
|
20230809,110900,19388176870,18350,18400,18410,18170,22038
|
|
20230809,110800,18985868200,18410,18530,18560,18310,19438
|
|
20230809,110700,18628915520,18560,18700,18700,18390,33908
|
|
20230809,110600,18001815320,18700,18820,18960,18700,25733
|
|
20230809,110500,17518016010,18820,18870,19100,18810,28895
|
|
20230809,110400,16970025760,18880,18940,19020,18810,11946
|
|
20230809,110300,16744405710,18940,19050,19110,18810,21979
|
|
20230809,110200,16327719800,19000,19200,19400,18970,39946
|
|
20230809,110100,15563424360,19210,19240,19370,19120,17522
|
|
20230809,110000,15225959780,19250,19070,19400,19070,28005
|
|
20230809,105900,14686369340,19070,19420,19420,19040,33903
|
|
20230809,105800,14034705500,19460,18900,19470,18860,65847
|
|
20230809,105700,12766271510,18900,18990,19040,18750,32689
|
|
20230809,105600,12149288380,18980,19120,19180,18820,40008
|
|
20230809,105500,11391040670,19150,19380,19410,19030,42851
|
|
20230809,105400,10568216980,19380,19380,19530,19120,82230
|
|
20230809,105300,8976229020,19380,19030,19420,18950,135916
|
|
20230809,105200,6367010420,18800,18800,18800,18800,0
|
|
20230809,105100,6367010420,18800,18800,18800,18800,0
|
|
20230809,105000,6367010420,18800,18190,18800,18010,66202
|
|
20230809,104900,5140429940,18200,17840,18200,17780,49000
|
|
20230809,104800,4258529840,17840,17430,17910,17410,16079
|
|
20230809,104700,3973427320,17380,17840,17850,17250,20395
|
|
20230809,104600,3613642520,17770,17920,18000,17750,29392
|
|
20230809,104500,3087637810,17950,17230,17950,17230,26757
|
|
20230809,104400,2615549400,17230,17140,17230,17140,1239
|
|
20230809,104300,2594275800,17150,17090,17150,17080,337
|
|
20230809,104200,2588511450,17090,17120,17120,17090,356
|
|
20230809,104100,2582423100,17120,17120,17150,17120,109
|
|
20230809,104000,2580554020,17150,17100,17160,17100,158
|
|
20230809,103900,2577843580,17160,17070,17160,17070,79
|
|
20230809,103800,2576494400,17060,17120,17120,17060,313
|
|
20230809,103700,2571140820,17160,17160,17160,17160,128
|
|
20230809,103600,2568944340,17170,17120,17190,17120,186
|
|
20230809,103500,2565757490,17140,17140,17140,17140,11
|
|
20230809,103400,2565568950,17140,17140,17140,17120,56
|
|
20230809,103300,2564610110,17140,17100,17140,17100,562
|
|
20230809,103200,2554996060,17060,17040,17060,17000,323
|
|
20230809,103100,2549489220,17040,16990,17040,16960,862
|
|
20230809,103000,2534849600,16980,16970,16980,16940,1777
|
|
20230809,102900,2504714180,16970,17040,17040,16970,1815
|
|
20230809,102800,2473860720,17040,17040,17050,17030,169
|
|
20230809,102700,2470981480,17030,17020,17060,17020,868
|
|
20230809,102600,2456199210,17020,17090,17090,17020,1913
|
|
20230809,102500,2423596610,17100,17140,17140,17100,866
|
|
20230809,102400,2408779510,17110,17130,17130,17100,800
|
|
20230809,102300,2395081710,17130,17230,17230,17130,2378
|
|
20230809,102200,2354187730,17230,17290,17300,17230,668
|
|
20230809,102100,2342645110,17350,17360,17390,17220,4547
|
|
20230809,102000,2263907030,17390,17360,17450,17340,1496
|
|
20230809,101900,2237870450,17440,17390,17460,17340,2850
|
|
20230809,101800,2188276000,17390,17340,17400,17330,2244
|
|
20230809,101700,2149322480,17330,17240,17330,17210,3048
|
|
20230809,101600,2096647180,17260,17350,17350,17260,3243
|
|
20230809,101500,2040521380,17360,17300,17370,17270,1925
|
|
20230809,101400,2007121480,17300,17280,17390,17260,7161
|
|
20230809,101300,1883082270,17280,17170,17280,17170,1889
|
|
20230809,101200,1850522200,17210,17130,17210,17130,1376
|
|
20230809,101100,1826904280,17140,17180,17180,17140,395
|
|
20230809,101000,1820121180,17170,17190,17210,17150,290
|
|
20230809,100900,1815140420,17190,17260,17290,16950,4147
|
|
20230809,100800,1743980170,17270,17170,17270,17170,2514
|
|
20230809,100700,1700674110,17150,17130,17170,17120,1163
|
|
20230809,100600,1680730590,17130,17070,17130,17060,208
|
|
20230809,100500,1677177620,17090,17050,17090,17040,1050
|
|
20230809,100400,1659261870,17080,17060,17080,17040,986
|
|
20230809,100300,1642451360,17040,17110,17140,17040,449
|
|
20230809,100200,1634775540,17090,17010,17090,17010,1503
|
|
20230809,100100,1609155710,17040,16980,17040,16980,1097
|
|
20230809,100000,1590491890,16990,16970,16990,16970,400
|
|
20230809,095900,1583696270,16980,16980,16980,16980,10
|
|
20230809,095800,1583526470,16990,17000,17000,16930,481
|
|
20230809,095700,1575382170,17000,16990,17000,16990,174
|
|
20230809,095600,1572425900,17010,16940,17010,16910,378
|
|
20230809,095500,1566013890,16950,16860,16950,16860,222
|
|
20230809,095400,1562259200,16860,16830,16860,16820,634
|
|
20230809,095300,1551584590,16830,16840,16860,16820,481
|
|
20230809,095200,1543489860,16850,16890,16890,16850,599
|
|
20230809,095100,1533385450,16910,16980,16990,16870,2675
|
|
20230809,095000,1488124810,17000,16980,17000,16980,461
|
|
20230809,094900,1480293360,16980,17120,17120,16980,3471
|
|
20230809,094800,1421162690,17120,17140,17140,17110,692
|
|
20230809,094700,1409309320,17140,17100,17140,17100,532
|
|
20230809,094600,1400204060,17110,17210,17260,17010,2935
|
|
20230809,094500,1349926670,17290,17170,17290,17130,4482
|
|
20230809,094400,1272758740,17170,17050,17230,17050,6367
|
|
20230809,094300,1163617020,17070,16980,17070,16930,2721
|
|
20230809,094200,1117371430,16980,16980,16990,16920,452
|
|
20230809,094100,1109699950,16920,16980,16990,16920,453
|
|
20230809,094000,1102010550,16960,17000,17010,16960,151
|
|
20230809,093900,1099447270,16950,16940,16990,16940,1017
|
|
20230809,093800,1082211960,16900,17030,17030,16870,1450
|
|
20230809,093700,1057597160,17030,17080,17090,17000,1196
|
|
20230809,093600,1037236790,17100,17040,17100,17040,2117
|
|
20230809,093500,1001094190,17000,17000,17060,16980,1861
|
|
20230809,093400,969391160,17000,16890,17000,16890,1666
|
|
20230809,093300,941130410,16880,16830,16880,16820,213
|
|
20230809,093200,937539570,16870,16860,16900,16820,472
|
|
20230809,093100,929598480,16820,16820,16880,16820,364
|
|
20230809,093000,923459100,16800,16870,16870,16800,1029
|
|
20230809,092900,906135890,17000,16850,17070,16850,3052
|
|
20230809,092800,854396170,16850,16850,16850,16820,101
|
|
20230809,092700,852694650,16850,16860,16860,16750,68
|
|
20230809,092600,851551450,16750,16840,16860,16750,331
|
|
20230809,092500,845978880,16750,16740,16750,16730,320
|
|
20230809,092400,840622200,16730,16860,16860,16730,542
|
|
20230809,092300,831545080,16870,16790,16870,16760,1413
|
|
20230809,092200,807800230,16790,16760,16790,16720,199
|
|
20230809,092100,804464380,16760,16670,16790,16660,111
|
|
20230809,092000,802608740,16830,16610,16830,16610,736
|
|
20230809,091900,790298750,16720,16770,16780,16550,2270
|
|
20230809,091800,752461720,16770,16800,16870,16770,490
|
|
20230809,091700,744232130,16790,16960,16960,16790,931
|
|
20230809,091600,728558530,16980,16910,16980,16790,2228
|
|
20230809,091500,691019110,16890,16900,16980,16880,1105
|
|
20230809,091400,672338180,16900,16940,17130,16790,2328
|
|
20230809,091300,632845830,17080,17000,17140,16900,3568
|
|
20230809,091200,572169630,17000,16760,17130,16760,3370
|
|
20230809,091100,514859770,16740,16710,16870,16710,1622
|
|
20230809,091000,487646520,16750,16780,16790,16560,4276
|
|
20230809,090900,416458720,16750,16750,16750,16750,103
|
|
20230809,090800,414733470,16790,16810,16810,16730,300
|
|
20230809,090700,409698430,16750,16810,16810,16750,860
|
|
20230809,090600,395262390,16800,16970,16970,16640,1189
|
|
20230809,090500,375305250,16750,16650,16950,16650,2387
|
|
20230809,090400,335322450,16660,16460,16660,16460,1400
|
|
20230809,090300,312138170,16460,16440,16510,16380,3685
|
|
20230809,090200,251540820,16440,16420,16670,16400,1503
|
|
20230809,090100,226770630,16420,16850,16850,16380,7381
|
|
20230809,090000,104683540,16850,17100,17100,16800,6139
|