574 lines
29 KiB
CSV
574 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,183100,12915022050,6370,6370,6370,6370,30603
|
|
20230803,183000,12915022050,6370,6370,6370,6370,0
|
|
20230803,182900,12915022050,6370,6370,6370,6370,0
|
|
20230803,182800,12915022050,6370,6370,6370,6370,0
|
|
20230803,182700,12915022050,6370,6370,6370,6370,0
|
|
20230803,182600,12915022050,6370,6370,6370,6370,0
|
|
20230803,182500,12915022050,6370,6370,6370,6370,0
|
|
20230803,182400,12915022050,6370,6370,6370,6370,0
|
|
20230803,182300,12915022050,6370,6370,6370,6370,0
|
|
20230803,182200,12915022050,6370,6370,6370,6370,0
|
|
20230803,182100,12915022050,6370,6370,6370,6370,0
|
|
20230803,182000,12915022050,6370,6370,6370,6370,0
|
|
20230803,181900,12915022050,6370,6370,6370,6370,0
|
|
20230803,181800,12915022050,6370,6370,6370,6370,0
|
|
20230803,181700,12915022050,6370,6370,6370,6370,0
|
|
20230803,181600,12915022050,6370,6370,6370,6370,0
|
|
20230803,181500,12915022050,6370,6370,6370,6370,0
|
|
20230803,181400,12915022050,6370,6370,6370,6370,0
|
|
20230803,181300,12915022050,6370,6370,6370,6370,0
|
|
20230803,181200,12915022050,6370,6370,6370,6370,0
|
|
20230803,181100,12915022050,6370,6370,6370,6370,0
|
|
20230803,181000,12915022050,6370,6370,6370,6370,0
|
|
20230803,180900,12915022050,6370,6370,6370,6370,0
|
|
20230803,180800,12915022050,6370,6370,6370,6370,0
|
|
20230803,180700,12915022050,6370,6370,6370,6370,0
|
|
20230803,180600,12915022050,6370,6370,6370,6370,0
|
|
20230803,180500,12915022050,6370,6370,6370,6370,0
|
|
20230803,180400,12915022050,6370,6370,6370,6370,0
|
|
20230803,180300,12915022050,6370,6370,6370,6370,0
|
|
20230803,180200,12915022050,6370,6370,6370,6370,0
|
|
20230803,180100,12915022050,6370,6370,6370,6370,30603
|
|
20230803,180000,12915022050,6370,6370,6370,6370,0
|
|
20230803,175900,12915022050,6370,6370,6370,6370,0
|
|
20230803,175800,12915022050,6370,6370,6370,6370,0
|
|
20230803,175700,12915022050,6370,6370,6370,6370,0
|
|
20230803,175600,12915022050,6370,6370,6370,6370,0
|
|
20230803,175500,12915022050,6370,6370,6370,6370,0
|
|
20230803,175400,12915022050,6370,6370,6370,6370,0
|
|
20230803,175300,12915022050,6370,6370,6370,6370,0
|
|
20230803,175200,12915022050,6370,6370,6370,6370,0
|
|
20230803,175100,12915022050,6370,6370,6370,6370,0
|
|
20230803,175000,12915022050,6370,6370,6370,6370,0
|
|
20230803,174900,12915022050,6370,6370,6370,6370,0
|
|
20230803,174800,12915022050,6370,6370,6370,6370,0
|
|
20230803,174700,12915022050,6370,6370,6370,6370,0
|
|
20230803,174600,12915022050,6370,6370,6370,6370,0
|
|
20230803,174500,12915022050,6370,6370,6370,6370,0
|
|
20230803,174400,12915022050,6370,6370,6370,6370,0
|
|
20230803,174300,12915022050,6370,6370,6370,6370,0
|
|
20230803,174200,12915022050,6370,6370,6370,6370,0
|
|
20230803,174100,12915022050,6370,6370,6370,6370,0
|
|
20230803,174000,12915022050,6370,6370,6370,6370,0
|
|
20230803,173900,12915022050,6370,6370,6370,6370,0
|
|
20230803,173800,12915022050,6370,6370,6370,6370,0
|
|
20230803,173700,12915022050,6370,6370,6370,6370,0
|
|
20230803,173600,12915022050,6370,6370,6370,6370,0
|
|
20230803,173500,12915022050,6370,6370,6370,6370,0
|
|
20230803,173400,12915022050,6370,6370,6370,6370,0
|
|
20230803,173300,12915022050,6370,6370,6370,6370,0
|
|
20230803,173200,12915022050,6370,6370,6370,6370,0
|
|
20230803,173100,12915022050,6370,6370,6370,6370,30603
|
|
20230803,173000,12915022050,6370,6370,6370,6370,0
|
|
20230803,172900,12915022050,6370,6370,6370,6370,0
|
|
20230803,172800,12915022050,6370,6370,6370,6370,0
|
|
20230803,172700,12915022050,6370,6370,6370,6370,0
|
|
20230803,172600,12915022050,6370,6370,6370,6370,0
|
|
20230803,172500,12915022050,6370,6370,6370,6370,0
|
|
20230803,172400,12915022050,6370,6370,6370,6370,0
|
|
20230803,172300,12915022050,6370,6370,6370,6370,0
|
|
20230803,172200,12915022050,6370,6370,6370,6370,0
|
|
20230803,172100,12915022050,6370,6370,6370,6370,0
|
|
20230803,172000,12915022050,6370,6370,6370,6370,0
|
|
20230803,171900,12915022050,6370,6370,6370,6370,0
|
|
20230803,171800,12915022050,6370,6370,6370,6370,0
|
|
20230803,171700,12915022050,6370,6370,6370,6370,0
|
|
20230803,171600,12915022050,6370,6370,6370,6370,0
|
|
20230803,171500,12915022050,6370,6370,6370,6370,0
|
|
20230803,171400,12915022050,6370,6370,6370,6370,0
|
|
20230803,171300,12915022050,6370,6370,6370,6370,0
|
|
20230803,171200,12915022050,6370,6370,6370,6370,0
|
|
20230803,171100,12915022050,6370,6370,6370,6370,0
|
|
20230803,171000,12915022050,6370,6370,6370,6370,0
|
|
20230803,170900,12915022050,6370,6370,6370,6370,0
|
|
20230803,170800,12915022050,6370,6370,6370,6370,0
|
|
20230803,170700,12915022050,6370,6370,6370,6370,0
|
|
20230803,170600,12915022050,6370,6370,6370,6370,0
|
|
20230803,170500,12915022050,6370,6370,6370,6370,0
|
|
20230803,170400,12915022050,6370,6370,6370,6370,0
|
|
20230803,170300,12915022050,6370,6370,6370,6370,0
|
|
20230803,170200,12915022050,6370,6370,6370,6370,0
|
|
20230803,170100,12915022050,6370,6370,6370,6370,30603
|
|
20230803,170000,12915022050,6370,6370,6370,6370,0
|
|
20230803,165900,12915022050,6370,6370,6370,6370,0
|
|
20230803,165800,12915022050,6370,6370,6370,6370,0
|
|
20230803,165700,12915022050,6370,6370,6370,6370,0
|
|
20230803,165600,12915022050,6370,6370,6370,6370,0
|
|
20230803,165500,12915022050,6370,6370,6370,6370,0
|
|
20230803,165400,12915022050,6370,6370,6370,6370,0
|
|
20230803,165300,12915022050,6370,6370,6370,6370,0
|
|
20230803,165200,12915022050,6370,6370,6370,6370,0
|
|
20230803,165100,12915022050,6370,6370,6370,6370,0
|
|
20230803,165000,12915022050,6370,6370,6370,6370,0
|
|
20230803,164900,12915022050,6370,6370,6370,6370,0
|
|
20230803,164800,12915022050,6370,6370,6370,6370,0
|
|
20230803,164700,12915022050,6370,6370,6370,6370,0
|
|
20230803,164600,12915022050,6370,6370,6370,6370,0
|
|
20230803,164500,12915022050,6370,6370,6370,6370,0
|
|
20230803,164400,12915022050,6370,6370,6370,6370,0
|
|
20230803,164300,12915022050,6370,6370,6370,6370,0
|
|
20230803,164200,12915022050,6370,6370,6370,6370,0
|
|
20230803,164100,12915022050,6370,6370,6370,6370,0
|
|
20230803,164000,12915022050,6370,6370,6370,6370,0
|
|
20230803,163900,12915022050,6370,6370,6370,6370,0
|
|
20230803,163800,12915022050,6370,6370,6370,6370,0
|
|
20230803,163700,12915022050,6370,6370,6370,6370,0
|
|
20230803,163600,12915022050,6370,6370,6370,6370,0
|
|
20230803,163500,12915022050,6370,6370,6370,6370,0
|
|
20230803,163400,12915022050,6370,6370,6370,6370,0
|
|
20230803,163300,12915022050,6370,6370,6370,6370,0
|
|
20230803,163200,12915022050,6370,6370,6370,6370,0
|
|
20230803,163100,12915022050,6370,6370,6370,6370,30603
|
|
20230803,163000,12915022050,6370,6370,6370,6370,0
|
|
20230803,162900,12915022050,6370,6370,6370,6370,0
|
|
20230803,162800,12915022050,6370,6370,6370,6370,0
|
|
20230803,162700,12915022050,6370,6370,6370,6370,0
|
|
20230803,162600,12915022050,6370,6370,6370,6370,0
|
|
20230803,162500,12915022050,6370,6370,6370,6370,0
|
|
20230803,162400,12915022050,6370,6370,6370,6370,0
|
|
20230803,162300,12915022050,6370,6370,6370,6370,0
|
|
20230803,162200,12915022050,6370,6370,6370,6370,0
|
|
20230803,162100,12915022050,6370,6370,6370,6370,0
|
|
20230803,162000,12915022050,6370,6370,6370,6370,0
|
|
20230803,161900,12915022050,6370,6370,6370,6370,0
|
|
20230803,161800,12915022050,6370,6370,6370,6370,0
|
|
20230803,161700,12915022050,6370,6370,6370,6370,0
|
|
20230803,161600,12915022050,6370,6370,6370,6370,0
|
|
20230803,161500,12915022050,6370,6370,6370,6370,0
|
|
20230803,161400,12915022050,6370,6370,6370,6370,0
|
|
20230803,161300,12915022050,6370,6370,6370,6370,0
|
|
20230803,161200,12915022050,6370,6370,6370,6370,0
|
|
20230803,161100,12915022050,6370,6370,6370,6370,0
|
|
20230803,161000,12915022050,6370,6370,6370,6370,0
|
|
20230803,160900,12915022050,6370,6370,6370,6370,0
|
|
20230803,160800,12915022050,6370,6370,6370,6370,0
|
|
20230803,160700,12915022050,6370,6370,6370,6370,0
|
|
20230803,160600,12915022050,6370,6370,6370,6370,0
|
|
20230803,160500,12915022050,6370,6370,6370,6370,0
|
|
20230803,160400,12915022050,6370,6370,6370,6370,0
|
|
20230803,160300,12915022050,6370,6370,6370,6370,0
|
|
20230803,160200,12915022050,6370,6370,6370,6370,0
|
|
20230803,160100,12915022050,6370,6370,6370,6370,30603
|
|
20230803,160000,12915022050,6370,6370,6370,6370,0
|
|
20230803,155900,12915022050,6370,6370,6370,6370,0
|
|
20230803,155800,12915022050,6370,6370,6370,6370,0
|
|
20230803,155700,12915022050,6370,6370,6370,6370,0
|
|
20230803,155600,12915022050,6370,6370,6370,6370,0
|
|
20230803,155500,12915022050,6370,6370,6370,6370,0
|
|
20230803,155400,12915022050,6370,6370,6370,6370,0
|
|
20230803,155300,12915022050,6370,6370,6370,6370,0
|
|
20230803,155200,12915022050,6370,6370,6370,6370,0
|
|
20230803,155100,12915022050,6370,6370,6370,6370,0
|
|
20230803,155000,12915022050,6370,6370,6370,6370,0
|
|
20230803,154900,12915022050,6370,6370,6370,6370,0
|
|
20230803,154800,12915022050,6370,6370,6370,6370,0
|
|
20230803,154700,12915022050,6370,6370,6370,6370,0
|
|
20230803,154600,12915022050,6370,6370,6370,6370,0
|
|
20230803,154500,12915022050,6370,6370,6370,6370,0
|
|
20230803,154400,12915022050,6370,6370,6370,6370,0
|
|
20230803,154300,12915022050,6370,6370,6370,6370,0
|
|
20230803,154200,12915022050,6370,6370,6370,6370,0
|
|
20230803,154100,12915022050,6370,6370,6370,6370,0
|
|
20230803,154000,12915022050,6370,6370,6370,6370,0
|
|
20230803,153900,12915022050,6370,6370,6370,6370,0
|
|
20230803,153800,12915022050,6370,6370,6370,6370,0
|
|
20230803,153700,12915022050,6370,6370,6370,6370,0
|
|
20230803,153600,12915022050,6370,6370,6370,6370,0
|
|
20230803,153500,12915022050,6370,6370,6370,6370,0
|
|
20230803,153400,12915022050,6370,6370,6370,6370,0
|
|
20230803,153300,12915022050,6370,6370,6370,6370,0
|
|
20230803,153200,12915022050,6370,6370,6370,6370,0
|
|
20230803,153100,12915022050,6370,6370,6370,6370,30603
|
|
20230803,153000,12915022050,6370,6370,6370,6370,30603
|
|
20230803,152900,12720080940,6370,6370,6370,6370,0
|
|
20230803,152800,12720080940,6370,6370,6370,6370,0
|
|
20230803,152700,12720080940,6370,6370,6370,6370,0
|
|
20230803,152600,12720080940,6370,6370,6370,6370,0
|
|
20230803,152500,12720080940,6370,6370,6370,6370,0
|
|
20230803,152400,12720080940,6370,6370,6370,6370,0
|
|
20230803,152300,12720080940,6370,6370,6370,6370,0
|
|
20230803,152200,12720080940,6370,6370,6370,6370,0
|
|
20230803,152100,12720080940,6370,6370,6370,6370,0
|
|
20230803,152000,12720080940,6370,6370,6370,6370,0
|
|
20230803,151900,12720080940,6370,6350,6390,6350,4785
|
|
20230803,151800,12689549640,6340,6360,6370,6340,7784
|
|
20230803,151700,12640131700,6370,6370,6380,6350,5183
|
|
20230803,151600,12607218230,6360,6370,6380,6350,9938
|
|
20230803,151500,12543981970,6360,6390,6390,6360,2413
|
|
20230803,151400,12528617710,6390,6390,6390,6370,2600
|
|
20230803,151300,12512051470,6380,6390,6400,6380,2214
|
|
20230803,151200,12497919600,6400,6400,6410,6380,2053
|
|
20230803,151100,12484793120,6400,6410,6410,6390,3540
|
|
20230803,151000,12462138670,6400,6410,6410,6400,3017
|
|
20230803,150900,12442800160,6400,6390,6410,6390,4051
|
|
20230803,150800,12416892690,6380,6380,6390,6380,3213
|
|
20230803,150700,12396390610,6380,6370,6380,6370,5484
|
|
20230803,150600,12361421950,6370,6370,6370,6360,3085
|
|
20230803,150500,12341795500,6370,6370,6370,6360,2620
|
|
20230803,150400,12325108650,6370,6360,6370,6360,3261
|
|
20230803,150300,12304345510,6350,6340,6350,6330,2845
|
|
20230803,150200,12286283970,6340,6340,6340,6340,1137
|
|
20230803,150100,12279075390,6340,6340,6350,6340,1981
|
|
20230803,150000,12266508460,6350,6350,6350,6330,7397
|
|
20230803,145900,12219623440,6340,6350,6350,6340,731
|
|
20230803,145800,12214988310,6340,6340,6350,6340,3693
|
|
20230803,145700,12191574460,6350,6340,6350,6340,555
|
|
20230803,145600,12188054640,6340,6340,6350,6330,2965
|
|
20230803,145500,12169243640,6350,6340,6350,6340,3862
|
|
20230803,145400,12144757190,6340,6360,6360,6340,5473
|
|
20230803,145300,12110023980,6360,6350,6360,6350,2231
|
|
20230803,145200,12095857110,6350,6350,6360,6350,1338
|
|
20230803,145100,12087352730,6360,6360,6360,6350,57
|
|
20230803,145000,12086990220,6360,6360,6360,6350,209
|
|
20230803,144900,12085661000,6350,6360,6360,6350,603
|
|
20230803,144800,12081831330,6350,6350,6360,6340,3998
|
|
20230803,144700,12056443990,6360,6360,6370,6350,2601
|
|
20230803,144600,12039903080,6360,6350,6360,6350,2023
|
|
20230803,144500,12027056770,6340,6360,6370,6340,3313
|
|
20230803,144400,12006018100,6360,6360,6370,6350,629
|
|
20230803,144300,12002021640,6370,6350,6370,6340,2070
|
|
20230803,144200,11988884560,6370,6370,6370,6350,2430
|
|
20230803,144100,11973453740,6370,6370,6380,6360,3352
|
|
20230803,144000,11952121880,6380,6370,6380,6360,2172
|
|
20230803,143900,11938278250,6370,6370,6370,6370,570
|
|
20230803,143800,11934647350,6380,6380,6380,6360,341
|
|
20230803,143700,11932474630,6380,6380,6390,6350,3006
|
|
20230803,143600,11913353750,6390,6390,6390,6390,1753
|
|
20230803,143500,11902152080,6360,6380,6390,6360,2294
|
|
20230803,143400,11887521260,6360,6370,6380,6360,2930
|
|
20230803,143300,11868854090,6370,6360,6370,6360,244
|
|
20230803,143200,11867300410,6360,6360,6370,6350,164
|
|
20230803,143100,11866258120,6350,6370,6370,6350,1061
|
|
20230803,143000,11859516350,6370,6360,6370,6340,2464
|
|
20230803,142900,11843845350,6340,6370,6370,6340,2892
|
|
20230803,142800,11825479930,6360,6350,6370,6350,6512
|
|
20230803,142700,11784081260,6350,6350,6360,6350,207
|
|
20230803,142600,11782766780,6350,6360,6360,6350,1560
|
|
20230803,142500,11772856420,6360,6350,6370,6340,1040
|
|
20230803,142400,11766250630,6350,6350,6350,6340,1278
|
|
20230803,142300,11758147990,6350,6340,6370,6340,1448
|
|
20230803,142200,11748935040,6370,6360,6370,6340,1425
|
|
20230803,142100,11739893760,6330,6340,6360,6330,1423
|
|
20230803,142000,11730871290,6340,6340,6350,6340,108
|
|
20230803,141900,11730186440,6340,6360,6360,6340,1129
|
|
20230803,141800,11723028520,6340,6340,6340,6340,2725
|
|
20230803,141700,11705752020,6360,6340,6370,6330,4022
|
|
20230803,141600,11680216120,6340,6340,6340,6330,2869
|
|
20230803,141500,11662027280,6340,6350,6350,6340,5893
|
|
20230803,141400,11624655220,6350,6360,6360,6340,378
|
|
20230803,141300,11622258440,6340,6350,6360,6340,380
|
|
20230803,141200,11619845460,6360,6340,6360,6340,1584
|
|
20230803,141100,11609799530,6340,6350,6350,6340,4231
|
|
20230803,141000,11582937130,6350,6350,6370,6350,1499
|
|
20230803,140900,11573417390,6350,6380,6380,6350,5147
|
|
20230803,140800,11540682510,6370,6360,6380,6360,1534
|
|
20230803,140700,11530911810,6380,6370,6380,6370,2568
|
|
20230803,140600,11514553600,6380,6370,6380,6370,1054
|
|
20230803,140500,11507834950,6380,6390,6390,6370,981
|
|
20230803,140400,11501576350,6390,6390,6390,6380,1373
|
|
20230803,140300,11492816400,6380,6380,6390,6370,2241
|
|
20230803,140200,11478519900,6390,6380,6390,6370,2774
|
|
20230803,140100,11460837720,6370,6370,6380,6370,662
|
|
20230803,140000,11456617580,6370,6380,6400,6370,4922
|
|
20230803,135900,11425233650,6400,6390,6400,6380,1710
|
|
20230803,135800,11414307010,6390,6390,6400,6390,539
|
|
20230803,135700,11410860530,6400,6410,6410,6390,1553
|
|
20230803,135600,11400917860,6410,6410,6410,6390,101
|
|
20230803,135500,11400272010,6410,6410,6410,6390,1530
|
|
20230803,135400,11390490830,6400,6410,6410,6390,6400
|
|
20230803,135300,11349513100,6410,6420,6420,6410,2750
|
|
20230803,135200,11331880820,6410,6410,6420,6400,1049
|
|
20230803,135100,11325156740,6400,6400,6420,6400,1232
|
|
20230803,135000,11317262410,6400,6410,6420,6400,2827
|
|
20230803,134900,11299140600,6410,6410,6420,6400,5671
|
|
20230803,134800,11262793000,6420,6410,6420,6410,2193
|
|
20230803,134700,11248715500,6410,6400,6420,6390,8446
|
|
20230803,134600,11194600330,6400,6400,6410,6400,3640
|
|
20230803,134500,11171301490,6410,6380,6410,6370,5424
|
|
20230803,134400,11136634320,6380,6380,6390,6370,1505
|
|
20230803,134300,11127032500,6370,6380,6390,6370,1468
|
|
20230803,134200,11117666980,6380,6360,6390,6360,5391
|
|
20230803,134100,11083274830,6360,6360,6380,6340,1533
|
|
20230803,134000,11073528920,6340,6350,6360,6340,1373
|
|
20230803,133900,11064813310,6350,6350,6350,6340,691
|
|
20230803,133800,11060426350,6350,6360,6360,6340,4982
|
|
20230803,133700,11028773490,6350,6350,6360,6350,197
|
|
20230803,133600,11027522500,6360,6340,6360,6340,5203
|
|
20230803,133500,10994508130,6360,6360,6360,6340,580
|
|
20230803,133400,10990825960,6360,6340,6360,6340,129
|
|
20230803,133300,10990008060,6340,6340,6360,6340,92
|
|
20230803,133200,10989424700,6360,6360,6360,6340,106
|
|
20230803,133100,10988752400,6340,6340,6360,6340,1627
|
|
20230803,133000,10978431500,6340,6350,6360,6340,889
|
|
20230803,132900,10972789580,6350,6340,6350,6340,265
|
|
20230803,132800,10971107760,6350,6330,6350,6330,229
|
|
20230803,132700,10969656600,6340,6350,6350,6330,1398
|
|
20230803,132600,10960791140,6350,6350,6350,6340,478
|
|
20230803,132500,10957758820,6340,6340,6360,6340,1770
|
|
20230803,132400,10946516820,6340,6350,6350,6340,678
|
|
20230803,132300,10942213440,6350,6330,6360,6330,1127
|
|
20230803,132200,10935064360,6340,6360,6360,6330,2533
|
|
20230803,132100,10919003830,6360,6350,6360,6340,746
|
|
20230803,132000,10914266770,6350,6360,6370,6350,5136
|
|
20230803,131900,10881621050,6370,6360,6370,6360,364
|
|
20230803,131800,10879305240,6370,6370,6370,6350,170
|
|
20230803,131700,10878223570,6360,6360,6370,6360,2383
|
|
20230803,131600,10863066680,6360,6370,6380,6360,1871
|
|
20230803,131500,10851149490,6390,6380,6390,6370,1207
|
|
20230803,131400,10843449820,6380,6390,6390,6380,108
|
|
20230803,131300,10842760720,6380,6390,6390,6380,519
|
|
20230803,131200,10839445350,6390,6380,6390,6370,4058
|
|
20230803,131100,10813553940,6380,6370,6380,6360,1682
|
|
20230803,131000,10802839150,6360,6350,6360,6340,878
|
|
20230803,130900,10797260940,6350,6340,6360,6340,967
|
|
20230803,130800,10791122320,6340,6340,6350,6340,2160
|
|
20230803,130700,10777416330,6340,6340,6350,6340,395
|
|
20230803,130600,10774911990,6350,6330,6350,6330,675
|
|
20230803,130500,10770633030,6340,6340,6350,6330,331
|
|
20230803,130400,10768534740,6330,6340,6350,6330,273
|
|
20230803,130300,10766805900,6330,6350,6360,6330,2721
|
|
20230803,130200,10749553270,6350,6370,6370,6340,218
|
|
20230803,130100,10748170550,6330,6360,6370,6330,10319
|
|
20230803,130000,10682664650,6370,6370,6370,6370,737
|
|
20230803,125900,10677969960,6360,6370,6380,6360,1820
|
|
20230803,125800,10666375420,6380,6380,6380,6370,1369
|
|
20230803,125700,10657641510,6370,6360,6380,6360,262
|
|
20230803,125600,10655973080,6360,6380,6380,6360,91
|
|
20230803,125500,10655394290,6370,6370,6370,6360,1185
|
|
20230803,125400,10647847860,6360,6350,6360,6340,1350
|
|
20230803,125300,10639265930,6350,6350,6370,6350,868
|
|
20230803,125200,10633753280,6360,6360,6360,6350,453
|
|
20230803,125100,10630874880,6350,6340,6360,6340,2254
|
|
20230803,125000,10616572550,6350,6350,6350,6340,2528
|
|
20230803,124900,10600542350,6350,6350,6350,6340,629
|
|
20230803,124800,10596550780,6350,6350,6350,6340,510
|
|
20230803,124700,10593313210,6350,6340,6350,6340,365
|
|
20230803,124600,10590999090,6340,6330,6340,6320,1110
|
|
20230803,124500,10583968540,6340,6340,6340,6320,1623
|
|
20230803,124400,10573705880,6350,6340,6350,6330,3902
|
|
20230803,124300,10548943380,6340,6330,6350,6330,2579
|
|
20230803,124200,10532592800,6340,6330,6340,6320,772
|
|
20230803,124100,10527706600,6320,6310,6330,6310,2359
|
|
20230803,124000,10512820650,6330,6310,6330,6310,132
|
|
20230803,123900,10511987590,6330,6320,6330,6310,2784
|
|
20230803,123800,10494404520,6320,6320,6340,6320,2307
|
|
20230803,123700,10479810210,6330,6320,6330,6320,509
|
|
20230803,123600,10476592670,6330,6320,6330,6310,402
|
|
20230803,123500,10474052580,6330,6310,6330,6310,2648
|
|
20230803,123400,10457333700,6310,6340,6340,6310,13917
|
|
20230803,123300,10369277670,6340,6360,6360,6340,6392
|
|
20230803,123200,10328749240,6340,6370,6370,6340,8055
|
|
20230803,123100,10277600020,6350,6370,6390,6350,7503
|
|
20230803,123000,10229795800,6370,6370,6380,6360,628
|
|
20230803,122900,10225795550,6370,6380,6380,6370,772
|
|
20230803,122800,10220877840,6380,6380,6390,6370,1473
|
|
20230803,122700,10211480930,6380,6370,6380,6360,507
|
|
20230803,122600,10208249670,6350,6380,6380,6350,1363
|
|
20230803,122500,10199575000,6380,6330,6380,6320,5764
|
|
20230803,122400,10162937150,6330,6350,6370,6330,14501
|
|
20230803,122300,10070996840,6330,6330,6350,6330,1067
|
|
20230803,122200,10064242710,6330,6330,6360,6320,3149
|
|
20230803,122100,10044271060,6320,6310,6320,6310,423
|
|
20230803,122000,10041598290,6320,6330,6330,6310,3492
|
|
20230803,121900,10019553500,6300,6340,6360,6300,28096
|
|
20230803,121800,9842192720,6330,6340,6360,6330,464
|
|
20230803,121700,9839247950,6330,6330,6340,6330,2288
|
|
20230803,121600,9824753200,6340,6350,6360,6340,2062
|
|
20230803,121500,9811672850,6350,6340,6350,6340,3545
|
|
20230803,121400,9789169920,6340,6350,6360,6340,753
|
|
20230803,121300,9784389840,6350,6360,6380,6340,1311
|
|
20230803,121200,9776045280,6330,6340,6360,6330,6799
|
|
20230803,121100,9732861770,6340,6350,6350,6340,764
|
|
20230803,121000,9728011030,6370,6360,6370,6340,4640
|
|
20230803,120900,9698529780,6380,6340,6380,6340,2591
|
|
20230803,120800,9682031390,6340,6350,6350,6340,1419
|
|
20230803,120700,9673026210,6350,6360,6360,6350,233
|
|
20230803,120600,9671544640,6350,6360,6360,6350,2782
|
|
20230803,120500,9653877940,6360,6350,6370,6350,3401
|
|
20230803,120400,9632234020,6350,6350,6370,6350,254
|
|
20230803,120300,9630619080,6350,6350,6360,6350,242
|
|
20230803,120200,9629081380,6350,6350,6370,6350,826
|
|
20230803,120100,9623831110,6360,6340,6360,6340,1916
|
|
20230803,120000,9611655980,6340,6360,6360,6340,3012
|
|
20230803,115900,9592530080,6360,6350,6360,6350,92
|
|
20230803,115800,9591945590,6350,6350,6360,6350,724
|
|
20230803,115700,9587343690,6350,6360,6370,6350,1393
|
|
20230803,115600,9578490120,6360,6370,6380,6360,834
|
|
20230803,115500,9573178990,6380,6370,6380,6360,4406
|
|
20230803,115400,9545105790,6360,6360,6370,6360,3085
|
|
20230803,115300,9525481300,6350,6350,6360,6350,783
|
|
20230803,115200,9520503310,6350,6340,6350,6340,3766
|
|
20230803,115100,9496596090,6340,6340,6350,6340,3684
|
|
20230803,115000,9473208300,6340,6320,6350,6310,5520
|
|
20230803,114900,9438237830,6310,6320,6330,6310,8668
|
|
20230803,114800,9383515370,6320,6330,6340,6320,2898
|
|
20230803,114700,9365173100,6340,6350,6350,6340,456
|
|
20230803,114600,9362281360,6350,6320,6350,6320,6496
|
|
20230803,114500,9321099360,6320,6360,6360,6320,6002
|
|
20230803,114400,9283091390,6340,6380,6380,6340,12695
|
|
20230803,114300,9202457990,6370,6360,6370,6350,4516
|
|
20230803,114200,9173720080,6350,6350,6360,6330,5525
|
|
20230803,114100,9138629490,6350,6320,6350,6320,5029
|
|
20230803,114000,9106748560,6320,6330,6340,6320,7222
|
|
20230803,113900,9061040880,6320,6320,6340,6320,14713
|
|
20230803,113800,8967939140,6320,6340,6350,6320,8841
|
|
20230803,113700,8911969470,6340,6340,6340,6330,561
|
|
20230803,113600,8908413050,6340,6350,6360,6320,7830
|
|
20230803,113500,8858801710,6350,6360,6360,6320,4097
|
|
20230803,113400,8832871040,6360,6390,6400,6360,2636
|
|
20230803,113300,8816047220,6410,6330,6410,6320,5634
|
|
20230803,113200,8780153310,6330,6360,6360,6310,34968
|
|
20230803,113100,8558565160,6360,6360,6380,6360,4013
|
|
20230803,113000,8533041530,6380,6370,6380,6360,5215
|
|
20230803,112900,8499872010,6370,6370,6380,6360,1808
|
|
20230803,112800,8488370210,6360,6380,6390,6360,3881
|
|
20230803,112700,8463606860,6390,6400,6400,6380,1759
|
|
20230803,112600,8452359720,6400,6430,6440,6400,1439
|
|
20230803,112500,8443130790,6420,6430,6440,6420,4319
|
|
20230803,112400,8415344300,6430,6400,6430,6400,13137
|
|
20230803,112300,8330985870,6400,6410,6410,6400,1833
|
|
20230803,112200,8319248640,6420,6420,6420,6400,1277
|
|
20230803,112100,8311054030,6410,6370,6410,6370,5862
|
|
20230803,112000,8273595060,6360,6370,6380,6360,1598
|
|
20230803,111900,8263423210,6370,6380,6380,6340,28560
|
|
20230803,111800,8081760870,6380,6400,6400,6380,3203
|
|
20230803,111700,8061316770,6390,6390,6390,6380,2289
|
|
20230803,111600,8046692950,6390,6400,6400,6380,6236
|
|
20230803,111500,8006840430,6400,6420,6420,6400,15321
|
|
20230803,111400,7908781160,6420,6430,6430,6410,17738
|
|
20230803,111300,7795002130,6430,6440,6440,6430,5296
|
|
20230803,111200,7760942210,6440,6420,6450,6420,2960
|
|
20230803,111100,7741903310,6420,6450,6450,6420,14475
|
|
20230803,111000,7648793230,6450,6460,6460,6450,74
|
|
20230803,110900,7648315840,6440,6460,6460,6440,2046
|
|
20230803,110800,7635139440,6440,6450,6460,6440,6549
|
|
20230803,110700,7592942380,6450,6450,6450,6450,287
|
|
20230803,110600,7591091230,6460,6460,6470,6450,1510
|
|
20230803,110500,7581351230,6470,6460,6480,6460,1204
|
|
20230803,110400,7573573100,6460,6470,6480,6460,2035
|
|
20230803,110300,7560421630,6470,6490,6490,6470,208
|
|
20230803,110200,7559073800,6480,6440,6480,6440,327
|
|
20230803,110100,7556955940,6440,6450,6460,6430,3732
|
|
20230803,110000,7532896630,6450,6460,6460,6450,318
|
|
20230803,105900,7530843350,6470,6460,6470,6460,405
|
|
20230803,105800,7528226670,6450,6450,6450,6440,6522
|
|
20230803,105700,7486166680,6450,6440,6450,6440,1558
|
|
20230803,105600,7476125850,6440,6430,6450,6430,16164
|
|
20230803,105500,7372085540,6440,6440,6450,6430,6472
|
|
20230803,105400,7330430080,6450,6500,6500,6450,1341
|
|
20230803,105300,7321777550,6500,6450,6500,6450,6307
|
|
20230803,105200,7280872080,6450,6470,6470,6450,2978
|
|
20230803,105100,7261657240,6470,6490,6490,6470,666
|
|
20230803,105000,7257338600,6500,6500,6500,6480,3277
|
|
20230803,104900,7236062860,6490,6490,6520,6490,2993
|
|
20230803,104800,7216599370,6480,6440,6480,6430,9288
|
|
20230803,104700,7156635090,6440,6440,6450,6430,11140
|
|
20230803,104600,7084952020,6440,6440,6450,6430,11920
|
|
20230803,104500,7008185390,6450,6440,6450,6440,1311
|
|
20230803,104400,6999736760,6450,6450,6460,6430,5651
|
|
20230803,104300,6963336130,6450,6450,6470,6450,230
|
|
20230803,104200,6961852570,6450,6450,6470,6450,745
|
|
20230803,104100,6957041600,6450,6460,6470,6440,1466
|
|
20230803,104000,6947593690,6470,6430,6470,6430,3922
|
|
20230803,103900,6922344430,6430,6450,6450,6430,7872
|
|
20230803,103800,6871701960,6450,6440,6470,6440,7366
|
|
20230803,103700,6824259330,6440,6470,6480,6440,11719
|
|
20230803,103600,6748606430,6470,6460,6480,6450,6297
|
|
20230803,103500,6707905780,6460,6470,6470,6450,4769
|
|
20230803,103400,6677116540,6460,6470,6470,6460,1672
|
|
20230803,103300,6666313730,6460,6480,6500,6460,2849
|
|
20230803,103200,6647880970,6510,6460,6510,6460,5813
|
|
20230803,103100,6610222400,6460,6470,6480,6460,2574
|
|
20230803,103000,6593589160,6460,6480,6480,6460,4764
|
|
20230803,102900,6562789660,6480,6470,6490,6460,1792
|
|
20230803,102800,6551192560,6470,6460,6470,6450,3353
|
|
20230803,102700,6529546720,6460,6450,6460,6440,2604
|
|
20230803,102600,6512741670,6450,6450,6460,6430,16996
|
|
20230803,102500,6403228450,6450,6470,6490,6450,7901
|
|
20230803,102400,6352121380,6480,6520,6520,6450,48746
|
|
20230803,102300,6036647940,6500,6510,6520,6490,6987
|
|
20230803,102200,5991252870,6510,6530,6530,6500,4327
|
|
20230803,102100,5963077840,6530,6530,6540,6500,8431
|
|
20230803,102000,5908179360,6540,6520,6540,6510,6135
|
|
20230803,101900,5868160770,6530,6500,6540,6500,5001
|
|
20230803,101800,5835599540,6500,6490,6500,6480,2804
|
|
20230803,101700,5817410310,6490,6500,6500,6480,2887
|
|
20230803,101600,5798694790,6500,6490,6500,6480,4155
|
|
20230803,101500,5771754690,6500,6500,6500,6480,19726
|
|
20230803,101400,5643750890,6500,6510,6510,6500,13641
|
|
20230803,101300,5555079090,6510,6520,6530,6500,7672
|
|
20230803,101200,5505128510,6520,6510,6520,6500,3816
|
|
20230803,101100,5480286560,6520,6520,6540,6500,9213
|
|
20230803,101000,5420347540,6530,6530,6540,6510,5557
|
|
20230803,100900,5384122490,6530,6520,6540,6510,3551
|
|
20230803,100800,5360992480,6530,6520,6530,6520,2416
|
|
20230803,100700,5345230150,6520,6520,6530,6520,2082
|
|
20230803,100600,5331655420,6520,6540,6540,6520,8502
|
|
20230803,100500,5276196200,6550,6530,6550,6530,1583
|
|
20230803,100400,5265843580,6530,6540,6540,6530,5338
|
|
20230803,100300,5230972230,6540,6580,6590,6540,6372
|
|
20230803,100200,5189124170,6550,6580,6590,6550,13012
|
|
20230803,100100,5103599080,6580,6560,6580,6560,2077
|
|
20230803,100000,5089960510,6560,6560,6570,6560,1987
|
|
20230803,095900,5076925760,6560,6570,6570,6560,639
|
|
20230803,095800,5072732650,6580,6590,6590,6550,3996
|
|
20230803,095700,5046495440,6570,6560,6590,6560,862
|
|
20230803,095600,5040834340,6570,6580,6590,6540,3510
|
|
20230803,095500,5017842130,6560,6580,6580,6560,880
|
|
20230803,095400,5012068830,6560,6570,6600,6540,16169
|
|
20230803,095300,4906010140,6560,6580,6580,6550,6161
|
|
20230803,095200,4865589430,6570,6590,6600,6570,5680
|
|
20230803,095100,4828217730,6590,6590,6600,6590,140
|
|
20230803,095000,4827294750,6590,6610,6610,6590,4363
|
|
20230803,094900,4798477110,6600,6610,6620,6600,3767
|
|
20230803,094800,4773585820,6610,6600,6610,6600,509
|
|
20230803,094700,4770224250,6600,6580,6610,6580,159
|
|
20230803,094600,4769174750,6610,6570,6610,6570,3500
|
|
20230803,094500,4746068710,6560,6590,6600,6560,4857
|
|
20230803,094400,4714102910,6600,6600,6620,6590,2114
|
|
20230803,094300,4700140130,6610,6590,6610,6590,1604
|
|
20230803,094200,4689566060,6590,6570,6590,6560,3261
|
|
20230803,094100,4668105450,6550,6550,6580,6540,6903
|
|
20230803,094000,4622785220,6550,6540,6560,6520,4770
|
|
20230803,093900,4591617860,6550,6550,6560,6500,19843
|
|
20230803,093800,4462202410,6550,6570,6570,6550,1391
|
|
20230803,093700,4453070020,6560,6580,6580,6560,1344
|
|
20230803,093600,4444244150,6580,6590,6590,6580,1543
|
|
20230803,093500,4434080920,6590,6560,6590,6550,7368
|
|
20230803,093400,4385753180,6560,6570,6580,6560,1847
|
|
20230803,093300,4373630700,6580,6600,6600,6570,3295
|
|
20230803,093200,4351938060,6600,6600,6610,6600,2698
|
|
20230803,093100,4334130260,6600,6610,6620,6590,2520
|
|
20230803,093000,4317482500,6620,6600,6620,6590,2903
|
|
20230803,092900,4298310230,6590,6560,6600,6560,3594
|
|
20230803,092800,4274647320,6550,6550,6570,6510,3173
|
|
20230803,092700,4253869090,6510,6630,6630,6470,41803
|
|
20230803,092600,3980823430,6630,6620,6640,6610,1418
|
|
20230803,092500,3971436360,6610,6610,6640,6610,5984
|
|
20230803,092400,3931825070,6600,6640,6650,6590,9005
|
|
20230803,092300,3872223030,6640,6640,6650,6640,6658
|
|
20230803,092200,3828000860,6650,6630,6670,6630,7553
|
|
20230803,092100,3777787270,6630,6600,6630,6570,17081
|
|
20230803,092000,3665081050,6570,6530,6590,6510,12740
|
|
20230803,091900,3581598800,6490,6500,6520,6480,11307
|
|
20230803,091800,3508087880,6500,6490,6520,6490,8315
|
|
20230803,091700,3454062510,6480,6490,6500,6440,24190
|
|
20230803,091600,3297396910,6500,6520,6520,6480,15643
|
|
20230803,091500,3195760820,6520,6530,6540,6520,5821
|
|
20230803,091400,3157745870,6540,6470,6540,6440,33488
|
|
20230803,091300,2940812970,6470,6530,6540,6470,25193
|
|
20230803,091200,2777049810,6520,6540,6540,6520,11061
|
|
20230803,091100,2704812670,6550,6550,6570,6530,23815
|
|
20230803,091000,2548798960,6550,6630,6640,6550,23607
|
|
20230803,090900,2392867530,6630,6560,6640,6450,52781
|
|
20230803,090800,2047357070,6580,6650,6660,6550,96087
|
|
20230803,090700,1410083410,6660,6660,6660,6650,31601
|
|
20230803,090600,1199903010,6660,6650,6670,6650,22288
|
|
20230803,090500,1051553270,6660,6660,6670,6650,24968
|
|
20230803,090400,885323440,6670,6710,6710,6660,19427
|
|
20230803,090300,755432080,6720,6790,6790,6700,31779
|
|
20230803,090200,541077590,6800,6790,6830,6760,19665
|
|
20230803,090100,407512710,6780,6760,6800,6750,13224
|
|
20230803,090000,317978020,6790,6830,6870,6760,43411
|