574 lines
32 KiB
CSV
574 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,183100,76729135720,13650,13650,13650,13650,28755
|
|
20230801,183000,76729135720,13650,13650,13650,13650,0
|
|
20230801,182900,76729135720,13650,13650,13650,13650,0
|
|
20230801,182800,76729135720,13650,13650,13650,13650,0
|
|
20230801,182700,76729135720,13650,13650,13650,13650,0
|
|
20230801,182600,76729135720,13650,13650,13650,13650,0
|
|
20230801,182500,76729135720,13650,13650,13650,13650,0
|
|
20230801,182400,76729135720,13650,13650,13650,13650,0
|
|
20230801,182300,76729135720,13650,13650,13650,13650,0
|
|
20230801,182200,76729135720,13650,13650,13650,13650,0
|
|
20230801,182100,76729135720,13650,13650,13650,13650,0
|
|
20230801,182000,76729135720,13650,13650,13650,13650,0
|
|
20230801,181900,76729135720,13650,13650,13650,13650,0
|
|
20230801,181800,76729135720,13650,13650,13650,13650,0
|
|
20230801,181700,76729135720,13650,13650,13650,13650,0
|
|
20230801,181600,76729135720,13650,13650,13650,13650,0
|
|
20230801,181500,76729135720,13650,13650,13650,13650,0
|
|
20230801,181400,76729135720,13650,13650,13650,13650,0
|
|
20230801,181300,76729135720,13650,13650,13650,13650,0
|
|
20230801,181200,76729135720,13650,13650,13650,13650,0
|
|
20230801,181100,76729135720,13650,13650,13650,13650,0
|
|
20230801,181000,76729135720,13650,13650,13650,13650,0
|
|
20230801,180900,76729135720,13650,13650,13650,13650,0
|
|
20230801,180800,76729135720,13650,13650,13650,13650,0
|
|
20230801,180700,76729135720,13650,13650,13650,13650,0
|
|
20230801,180600,76729135720,13650,13650,13650,13650,0
|
|
20230801,180500,76729135720,13650,13650,13650,13650,0
|
|
20230801,180400,76729135720,13650,13650,13650,13650,0
|
|
20230801,180300,76729135720,13650,13650,13650,13650,0
|
|
20230801,180200,76729135720,13650,13650,13650,13650,0
|
|
20230801,180100,76729135720,13650,13650,13650,13650,28755
|
|
20230801,180000,76729135720,13650,13650,13650,13650,0
|
|
20230801,175900,76729135720,13650,13650,13650,13650,0
|
|
20230801,175800,76729135720,13650,13650,13650,13650,0
|
|
20230801,175700,76729135720,13650,13650,13650,13650,0
|
|
20230801,175600,76729135720,13650,13650,13650,13650,0
|
|
20230801,175500,76729135720,13650,13650,13650,13650,0
|
|
20230801,175400,76729135720,13650,13650,13650,13650,0
|
|
20230801,175300,76729135720,13650,13650,13650,13650,0
|
|
20230801,175200,76729135720,13650,13650,13650,13650,0
|
|
20230801,175100,76729135720,13650,13650,13650,13650,0
|
|
20230801,175000,76729135720,13650,13650,13650,13650,0
|
|
20230801,174900,76729135720,13650,13650,13650,13650,0
|
|
20230801,174800,76729135720,13650,13650,13650,13650,0
|
|
20230801,174700,76729135720,13650,13650,13650,13650,0
|
|
20230801,174600,76729135720,13650,13650,13650,13650,0
|
|
20230801,174500,76729135720,13650,13650,13650,13650,0
|
|
20230801,174400,76729135720,13650,13650,13650,13650,0
|
|
20230801,174300,76729135720,13650,13650,13650,13650,0
|
|
20230801,174200,76729135720,13650,13650,13650,13650,0
|
|
20230801,174100,76729135720,13650,13650,13650,13650,0
|
|
20230801,174000,76729135720,13650,13650,13650,13650,0
|
|
20230801,173900,76729135720,13650,13650,13650,13650,0
|
|
20230801,173800,76729135720,13650,13650,13650,13650,0
|
|
20230801,173700,76729135720,13650,13650,13650,13650,0
|
|
20230801,173600,76729135720,13650,13650,13650,13650,0
|
|
20230801,173500,76729135720,13650,13650,13650,13650,0
|
|
20230801,173400,76729135720,13650,13650,13650,13650,0
|
|
20230801,173300,76729135720,13650,13650,13650,13650,0
|
|
20230801,173200,76729135720,13650,13650,13650,13650,0
|
|
20230801,173100,76729135720,13650,13650,13650,13650,28755
|
|
20230801,173000,76729135720,13650,13650,13650,13650,0
|
|
20230801,172900,76729135720,13650,13650,13650,13650,0
|
|
20230801,172800,76729135720,13650,13650,13650,13650,0
|
|
20230801,172700,76729135720,13650,13650,13650,13650,0
|
|
20230801,172600,76729135720,13650,13650,13650,13650,0
|
|
20230801,172500,76729135720,13650,13650,13650,13650,0
|
|
20230801,172400,76729135720,13650,13650,13650,13650,0
|
|
20230801,172300,76729135720,13650,13650,13650,13650,0
|
|
20230801,172200,76729135720,13650,13650,13650,13650,0
|
|
20230801,172100,76729135720,13650,13650,13650,13650,0
|
|
20230801,172000,76729135720,13650,13650,13650,13650,0
|
|
20230801,171900,76729135720,13650,13650,13650,13650,0
|
|
20230801,171800,76729135720,13650,13650,13650,13650,0
|
|
20230801,171700,76729135720,13650,13650,13650,13650,0
|
|
20230801,171600,76729135720,13650,13650,13650,13650,0
|
|
20230801,171500,76729135720,13650,13650,13650,13650,0
|
|
20230801,171400,76729135720,13650,13650,13650,13650,0
|
|
20230801,171300,76729135720,13650,13650,13650,13650,0
|
|
20230801,171200,76729135720,13650,13650,13650,13650,0
|
|
20230801,171100,76729135720,13650,13650,13650,13650,0
|
|
20230801,171000,76729135720,13650,13650,13650,13650,0
|
|
20230801,170900,76729135720,13650,13650,13650,13650,0
|
|
20230801,170800,76729135720,13650,13650,13650,13650,0
|
|
20230801,170700,76729135720,13650,13650,13650,13650,0
|
|
20230801,170600,76729135720,13650,13650,13650,13650,0
|
|
20230801,170500,76729135720,13650,13650,13650,13650,0
|
|
20230801,170400,76729135720,13650,13650,13650,13650,0
|
|
20230801,170300,76729135720,13650,13650,13650,13650,0
|
|
20230801,170200,76729135720,13650,13650,13650,13650,0
|
|
20230801,170100,76729135720,13650,13650,13650,13650,28755
|
|
20230801,170000,76729135720,13650,13650,13650,13650,0
|
|
20230801,165900,76729135720,13650,13650,13650,13650,0
|
|
20230801,165800,76729135720,13650,13650,13650,13650,0
|
|
20230801,165700,76729135720,13650,13650,13650,13650,0
|
|
20230801,165600,76729135720,13650,13650,13650,13650,0
|
|
20230801,165500,76729135720,13650,13650,13650,13650,0
|
|
20230801,165400,76729135720,13650,13650,13650,13650,0
|
|
20230801,165300,76729135720,13650,13650,13650,13650,0
|
|
20230801,165200,76729135720,13650,13650,13650,13650,0
|
|
20230801,165100,76729135720,13650,13650,13650,13650,0
|
|
20230801,165000,76729135720,13650,13650,13650,13650,0
|
|
20230801,164900,76729135720,13650,13650,13650,13650,0
|
|
20230801,164800,76729135720,13650,13650,13650,13650,0
|
|
20230801,164700,76729135720,13650,13650,13650,13650,0
|
|
20230801,164600,76729135720,13650,13650,13650,13650,0
|
|
20230801,164500,76729135720,13650,13650,13650,13650,0
|
|
20230801,164400,76729135720,13650,13650,13650,13650,0
|
|
20230801,164300,76729135720,13650,13650,13650,13650,0
|
|
20230801,164200,76729135720,13650,13650,13650,13650,0
|
|
20230801,164100,76729135720,13650,13650,13650,13650,0
|
|
20230801,164000,76729135720,13650,13650,13650,13650,0
|
|
20230801,163900,76729135720,13650,13650,13650,13650,0
|
|
20230801,163800,76729135720,13650,13650,13650,13650,0
|
|
20230801,163700,76729135720,13650,13650,13650,13650,0
|
|
20230801,163600,76729135720,13650,13650,13650,13650,0
|
|
20230801,163500,76729135720,13650,13650,13650,13650,0
|
|
20230801,163400,76729135720,13650,13650,13650,13650,0
|
|
20230801,163300,76729135720,13650,13650,13650,13650,0
|
|
20230801,163200,76729135720,13650,13650,13650,13650,0
|
|
20230801,163100,76729135720,13650,13650,13650,13650,28755
|
|
20230801,163000,76729135720,13650,13650,13650,13650,0
|
|
20230801,162900,76729135720,13650,13650,13650,13650,0
|
|
20230801,162800,76729135720,13650,13650,13650,13650,0
|
|
20230801,162700,76729135720,13650,13650,13650,13650,0
|
|
20230801,162600,76729135720,13650,13650,13650,13650,0
|
|
20230801,162500,76729135720,13650,13650,13650,13650,0
|
|
20230801,162400,76729135720,13650,13650,13650,13650,0
|
|
20230801,162300,76729135720,13650,13650,13650,13650,0
|
|
20230801,162200,76729135720,13650,13650,13650,13650,0
|
|
20230801,162100,76729135720,13650,13650,13650,13650,0
|
|
20230801,162000,76729135720,13650,13650,13650,13650,0
|
|
20230801,161900,76729135720,13650,13650,13650,13650,0
|
|
20230801,161800,76729135720,13650,13650,13650,13650,0
|
|
20230801,161700,76729135720,13650,13650,13650,13650,0
|
|
20230801,161600,76729135720,13650,13650,13650,13650,0
|
|
20230801,161500,76729135720,13650,13650,13650,13650,0
|
|
20230801,161400,76729135720,13650,13650,13650,13650,0
|
|
20230801,161300,76729135720,13650,13650,13650,13650,0
|
|
20230801,161200,76729135720,13650,13650,13650,13650,0
|
|
20230801,161100,76729135720,13650,13650,13650,13650,0
|
|
20230801,161000,76729135720,13650,13650,13650,13650,0
|
|
20230801,160900,76729135720,13650,13650,13650,13650,0
|
|
20230801,160800,76729135720,13650,13650,13650,13650,0
|
|
20230801,160700,76729135720,13650,13650,13650,13650,0
|
|
20230801,160600,76729135720,13650,13650,13650,13650,0
|
|
20230801,160500,76729135720,13650,13650,13650,13650,0
|
|
20230801,160400,76729135720,13650,13650,13650,13650,0
|
|
20230801,160300,76729135720,13650,13650,13650,13650,0
|
|
20230801,160200,76729135720,13650,13650,13650,13650,0
|
|
20230801,160100,76729135720,13650,13650,13650,13650,28755
|
|
20230801,160000,76729135720,13650,13650,13650,13650,0
|
|
20230801,155900,76729135720,13650,13650,13650,13650,0
|
|
20230801,155800,76729135720,13650,13650,13650,13650,0
|
|
20230801,155700,76729135720,13650,13650,13650,13650,0
|
|
20230801,155600,76729135720,13650,13650,13650,13650,0
|
|
20230801,155500,76729135720,13650,13650,13650,13650,0
|
|
20230801,155400,76729135720,13650,13650,13650,13650,0
|
|
20230801,155300,76729135720,13650,13650,13650,13650,0
|
|
20230801,155200,76729135720,13650,13650,13650,13650,0
|
|
20230801,155100,76729135720,13650,13650,13650,13650,0
|
|
20230801,155000,76729135720,13650,13650,13650,13650,0
|
|
20230801,154900,76729135720,13650,13650,13650,13650,0
|
|
20230801,154800,76729135720,13650,13650,13650,13650,0
|
|
20230801,154700,76729135720,13650,13650,13650,13650,0
|
|
20230801,154600,76729135720,13650,13650,13650,13650,0
|
|
20230801,154500,76729135720,13650,13650,13650,13650,0
|
|
20230801,154400,76729135720,13650,13650,13650,13650,0
|
|
20230801,154300,76729135720,13650,13650,13650,13650,0
|
|
20230801,154200,76729135720,13650,13650,13650,13650,0
|
|
20230801,154100,76729135720,13650,13650,13650,13650,0
|
|
20230801,154000,76729135720,13650,13650,13650,13650,0
|
|
20230801,153900,76729135720,13650,13650,13650,13650,0
|
|
20230801,153800,76729135720,13650,13650,13650,13650,0
|
|
20230801,153700,76729135720,13650,13650,13650,13650,0
|
|
20230801,153600,76729135720,13650,13650,13650,13650,0
|
|
20230801,153500,76729135720,13650,13650,13650,13650,0
|
|
20230801,153400,76729135720,13650,13650,13650,13650,0
|
|
20230801,153300,76729135720,13650,13650,13650,13650,0
|
|
20230801,153200,76729135720,13650,13650,13650,13650,0
|
|
20230801,153100,76729135720,13650,13650,13650,13650,28755
|
|
20230801,153000,76729135720,13650,13650,13650,13650,28755
|
|
20230801,152900,76336629970,13710,13710,13710,13710,0
|
|
20230801,152800,76336629970,13710,13710,13710,13710,0
|
|
20230801,152700,76336629970,13710,13710,13710,13710,0
|
|
20230801,152600,76336629970,13710,13710,13710,13710,0
|
|
20230801,152500,76336629970,13710,13710,13710,13710,0
|
|
20230801,152400,76336629970,13710,13710,13710,13710,0
|
|
20230801,152300,76336629970,13710,13710,13710,13710,0
|
|
20230801,152200,76336629970,13710,13710,13710,13710,0
|
|
20230801,152100,76336629970,13710,13710,13710,13710,0
|
|
20230801,152000,76336629970,13710,13710,13710,13710,0
|
|
20230801,151900,76336629970,13710,13740,13760,13710,8034
|
|
20230801,151800,76226389390,13730,13740,13740,13730,4974
|
|
20230801,151700,76158072090,13740,13720,13740,13710,5925
|
|
20230801,151600,76076754660,13720,13770,13770,13720,17172
|
|
20230801,151500,75840927370,13760,13820,13820,13760,9456
|
|
20230801,151400,75710580230,13820,13820,13830,13800,3068
|
|
20230801,151300,75668200010,13820,13840,13850,13810,2706
|
|
20230801,151200,75630755780,13820,13810,13830,13800,1272
|
|
20230801,151100,75613185800,13810,13800,13810,13790,4810
|
|
20230801,151000,75546809240,13800,13860,13860,13790,8315
|
|
20230801,150900,75431986250,13850,13850,13850,13820,2277
|
|
20230801,150800,75400465570,13850,13870,13880,13830,2898
|
|
20230801,150700,75360282990,13880,13930,13930,13810,2257
|
|
20230801,150600,75329015450,13930,13800,13930,13800,4489
|
|
20230801,150500,75266841640,13810,13810,13810,13780,3207
|
|
20230801,150400,75222613200,13790,13790,13820,13780,2765
|
|
20230801,150300,75184471480,13790,13840,13840,13750,5609
|
|
20230801,150200,75107200520,13850,13750,13870,13750,2752
|
|
20230801,150100,75069271490,13750,13830,13830,13720,18057
|
|
20230801,150000,74820670290,13830,13940,13940,13830,10793
|
|
20230801,145900,74670963350,13900,13910,13910,13890,804
|
|
20230801,145800,74659785600,13900,13970,13980,13900,1280
|
|
20230801,145700,74641951980,13980,13870,13980,13870,4219
|
|
20230801,145600,74583387080,13880,13920,13920,13870,3157
|
|
20230801,145500,74539525870,13940,13950,13950,13930,513
|
|
20230801,145400,74532373920,13950,13970,13970,13880,4419
|
|
20230801,145300,74470776880,13970,14020,14020,13970,2942
|
|
20230801,145200,74429618850,14020,14000,14040,13970,9596
|
|
20230801,145100,74295072250,13990,13940,14000,13940,6422
|
|
20230801,145000,74205251930,13910,13970,13970,13900,4669
|
|
20230801,144900,74140101540,13960,13880,13990,13880,6127
|
|
20230801,144800,74054571910,13880,13830,13880,13830,2173
|
|
20230801,144700,74024491900,13830,13840,13840,13830,1404
|
|
20230801,144600,74005063760,13840,13830,13850,13810,2609
|
|
20230801,144500,73968981430,13830,13850,13860,13830,1097
|
|
20230801,144400,73953793660,13850,13820,13870,13820,1006
|
|
20230801,144300,73939878180,13820,13810,13830,13810,1606
|
|
20230801,144200,73917682410,13800,13840,13890,13770,13151
|
|
20230801,144100,73736076730,13840,13870,13890,13840,6953
|
|
20230801,144000,73639675910,13870,13920,13930,13870,3465
|
|
20230801,143900,73591543800,13920,13960,13980,13920,2780
|
|
20230801,143800,73552729220,13970,13940,13970,13920,1826
|
|
20230801,143700,73527277730,13940,13960,13980,13940,3125
|
|
20230801,143600,73483660070,13950,13920,13950,13910,2473
|
|
20230801,143500,73449229340,13910,13930,13940,13900,3674
|
|
20230801,143400,73398123400,13900,13890,13900,13890,4584
|
|
20230801,143300,73334414660,13880,13860,13890,13860,806
|
|
20230801,143200,73323231250,13850,13880,13880,13850,4817
|
|
20230801,143100,73256436200,13880,13880,13900,13870,1574
|
|
20230801,143000,73234587200,13900,13950,13960,13880,4722
|
|
20230801,142900,73168849650,13960,13960,13970,13950,2723
|
|
20230801,142800,73130833560,13960,14020,14040,13960,6097
|
|
20230801,142700,73045535110,14030,13990,14060,13970,4521
|
|
20230801,142600,72982121750,13980,13970,13980,13970,637
|
|
20230801,142500,72973219230,13970,13950,13980,13950,1381
|
|
20230801,142400,72953930150,13940,13940,13940,13930,1422
|
|
20230801,142300,72934119540,13940,14000,14000,13920,2032
|
|
20230801,142200,72905793210,14000,13990,14010,13950,2402
|
|
20230801,142100,72872199820,13960,14030,14040,13960,7933
|
|
20230801,142000,72761085150,14030,13930,14030,13930,6842
|
|
20230801,141900,72665333700,13900,13910,13960,13900,1259
|
|
20230801,141800,72647797020,13910,13910,13910,13900,885
|
|
20230801,141700,72635492160,13910,13900,13910,13900,486
|
|
20230801,141600,72628736680,13900,13930,13940,13900,3912
|
|
20230801,141500,72574310710,13920,13910,13930,13900,616
|
|
20230801,141400,72565735700,13910,13880,13920,13880,1030
|
|
20230801,141300,72551414820,13880,13860,13890,13860,740
|
|
20230801,141200,72541150050,13860,13850,13860,13850,431
|
|
20230801,141100,72535178710,13850,13860,13860,13850,453
|
|
20230801,141000,72528901430,13850,13850,13860,13850,985
|
|
20230801,140900,72515259120,13850,13810,13850,13810,4635
|
|
20230801,140800,72451083560,13810,13850,13860,13800,4239
|
|
20230801,140700,72392510760,13850,13870,13870,13810,6995
|
|
20230801,140600,72295697940,13860,13900,13900,13860,3759
|
|
20230801,140500,72243534590,13890,13880,13900,13870,1539
|
|
20230801,140400,72222180320,13870,13870,13880,13860,2242
|
|
20230801,140300,72191075340,13880,13920,13920,13880,878
|
|
20230801,140200,72178881890,13930,13950,13950,13880,1795
|
|
20230801,140100,72153921400,13950,13900,13970,13900,2012
|
|
20230801,140000,72125878030,13900,13930,13930,13900,3012
|
|
20230801,135900,72083981190,13930,13940,13950,13920,1909
|
|
20230801,135800,72057362800,13940,14000,14000,13940,4842
|
|
20230801,135700,71989668290,14000,14010,14020,13990,4716
|
|
20230801,135600,71923642450,14020,14000,14040,14000,3152
|
|
20230801,135500,71879456740,14000,14000,14020,14000,3688
|
|
20230801,135400,71827815310,14000,13920,14020,13920,8078
|
|
20230801,135300,71714913930,13930,13880,13930,13850,2033
|
|
20230801,135200,71686733150,13880,13870,13890,13870,883
|
|
20230801,135100,71674477720,13880,13870,13880,13860,402
|
|
20230801,135000,71668901830,13870,13900,13910,13860,4302
|
|
20230801,134900,71609170490,13910,13910,13940,13910,4694
|
|
20230801,134800,71543847260,13910,13870,13920,13860,3970
|
|
20230801,134700,71488718750,13870,13810,13880,13810,3624
|
|
20230801,134600,71438516550,13810,13760,13810,13760,7416
|
|
20230801,134500,71336188490,13760,13740,13760,13730,2893
|
|
20230801,134400,71296434870,13740,13750,13760,13740,3994
|
|
20230801,134300,71241540490,13750,13750,13770,13740,5090
|
|
20230801,134200,71171509650,13760,13820,13820,13740,11133
|
|
20230801,134100,71018119680,13840,13820,13840,13810,1695
|
|
20230801,134000,70994706270,13810,13820,13830,13800,3859
|
|
20230801,133900,70941409180,13830,13820,13840,13810,1570
|
|
20230801,133800,70919699920,13820,13880,13890,13810,6206
|
|
20230801,133700,70833601410,13880,13810,13900,13800,3868
|
|
20230801,133600,70780045680,13800,13840,13840,13800,15760
|
|
20230801,133500,70562446980,13820,13820,13860,13820,1423
|
|
20230801,133400,70542755970,13820,13810,13820,13800,6242
|
|
20230801,133300,70456569260,13810,13830,13860,13780,9118
|
|
20230801,133200,70330783720,13840,13820,13840,13810,1915
|
|
20230801,133100,70304328330,13820,13840,13840,13810,4183
|
|
20230801,133000,70246503990,13840,13850,13870,13840,3884
|
|
20230801,132900,70192682480,13860,13850,13890,13830,3562
|
|
20230801,132800,70143284480,13840,13880,13880,13840,4742
|
|
20230801,132700,70077570660,13880,13830,13880,13830,7385
|
|
20230801,132600,69975267510,13830,13780,13840,13770,4613
|
|
20230801,132500,69911610030,13750,13770,13780,13750,9460
|
|
20230801,132400,69781446560,13780,13800,13800,13700,20419
|
|
20230801,132300,69500672760,13800,13980,13980,13790,32919
|
|
20230801,132200,69043436450,13980,14030,14030,13980,2151
|
|
20230801,132100,69013329830,14000,14020,14030,13980,3816
|
|
20230801,132000,68959899890,14020,14050,14060,14020,5213
|
|
20230801,131900,68886696570,14050,14030,14060,14030,2092
|
|
20230801,131800,68857329540,14030,13970,14030,13960,8271
|
|
20230801,131700,68741601040,13950,13990,13990,13950,5896
|
|
20230801,131600,68659233300,13990,13990,13990,13980,2667
|
|
20230801,131500,68621938620,13990,14000,14010,13980,6553
|
|
20230801,131400,68530271820,14000,14000,14010,14000,1380
|
|
20230801,131300,68510945540,14000,13990,14000,13980,4208
|
|
20230801,131200,68452078290,13990,14020,14040,13990,10218
|
|
20230801,131100,68308936430,14020,13990,14030,13990,2678
|
|
20230801,131000,68271421920,13990,14050,14060,13980,23197
|
|
20230801,130900,67946507750,14050,14070,14080,14050,6678
|
|
20230801,130800,67852595270,14070,14090,14090,14070,4487
|
|
20230801,130700,67789412410,14090,14120,14120,14080,15882
|
|
20230801,130600,67565484130,14120,14130,14150,14120,2246
|
|
20230801,130500,67533746880,14140,14120,14140,14100,5214
|
|
20230801,130400,67460156490,14120,14120,14150,14100,6886
|
|
20230801,130300,67362958410,14120,14160,14170,14120,4043
|
|
20230801,130200,67305846130,14150,14160,14160,14100,6649
|
|
20230801,130100,67211903710,14160,14220,14220,14160,3248
|
|
20230801,130000,67165808330,14210,14150,14210,14120,4278
|
|
20230801,125900,67105250880,14150,14130,14170,14110,12803
|
|
20230801,125800,66924425720,14120,14160,14160,14120,14191
|
|
20230801,125700,66723727470,14150,14180,14180,14150,6528
|
|
20230801,125600,66631268360,14170,14160,14200,14130,11561
|
|
20230801,125500,66467611950,14160,14210,14260,14130,16171
|
|
20230801,125400,66238268840,14210,14180,14260,14170,12864
|
|
20230801,125300,66055649400,14180,14220,14240,14170,18292
|
|
20230801,125200,65795845680,14250,14350,14360,14170,40038
|
|
20230801,125100,65224577950,14310,14480,14480,14280,44086
|
|
20230801,125000,64591655840,14480,14540,14610,14460,38335
|
|
20230801,124900,64034617760,14530,14620,14710,14500,93680
|
|
20230801,124800,62664220080,14610,14440,14670,14400,103342
|
|
20230801,124700,61161452930,14440,14250,14440,14220,39262
|
|
20230801,124600,60598590670,14260,14190,14280,14130,10059
|
|
20230801,124500,60455418600,14200,14190,14220,14180,3781
|
|
20230801,124400,60401737430,14190,14220,14250,14150,8976
|
|
20230801,124300,60274272920,14230,14270,14270,14230,8480
|
|
20230801,124200,60153431900,14270,14300,14300,14250,12065
|
|
20230801,124100,59981123460,14300,14210,14310,14180,28351
|
|
20230801,124000,59576749700,14220,14160,14250,14130,13493
|
|
20230801,123900,59385025920,14160,14130,14200,14120,8298
|
|
20230801,123800,59267402600,14120,14100,14130,14080,2400
|
|
20230801,123700,59233536480,14080,14080,14100,14080,2578
|
|
20230801,123600,59197214720,14080,14130,14140,14060,1391
|
|
20230801,123500,59177614400,14150,14100,14150,14080,7716
|
|
20230801,123400,59068746300,14110,14070,14110,14040,3547
|
|
20230801,123300,59018817300,14060,14060,14090,14020,2032
|
|
20230801,123200,58990245560,14020,14030,14070,14000,1986
|
|
20230801,123100,58962386570,14030,14030,14030,14010,858
|
|
20230801,123000,58950362350,14010,14000,14030,13990,1159
|
|
20230801,122900,58934130860,14000,13990,14030,13990,1649
|
|
20230801,122800,58911032180,13990,14000,14010,13990,3844
|
|
20230801,122700,58857237980,14010,14000,14010,13990,1227
|
|
20230801,122600,58840064300,14000,14000,14010,14000,2466
|
|
20230801,122500,58805538220,14000,14020,14020,13990,1377
|
|
20230801,122400,58786259100,14030,14030,14030,14020,1276
|
|
20230801,122300,58768358150,14030,14010,14030,14010,128
|
|
20230801,122200,58766564550,14010,13990,14010,13990,1446
|
|
20230801,122100,58746331340,14000,14010,14010,13990,3434
|
|
20230801,122000,58698276650,14000,14020,14020,14000,1174
|
|
20230801,121900,58681828620,14020,14010,14020,13980,1140
|
|
20230801,121800,58665877120,14010,14000,14010,13980,3829
|
|
20230801,121700,58612309040,14000,14010,14040,13990,4115
|
|
20230801,121600,58554679810,14000,14070,14070,14000,3083
|
|
20230801,121500,58511441790,14070,14060,14080,14040,1152
|
|
20230801,121400,58495249900,14060,14080,14080,14060,1289
|
|
20230801,121300,58477111660,14080,14130,14140,14080,1635
|
|
20230801,121200,58454031940,14130,14130,14150,14120,3933
|
|
20230801,121100,58398426740,14130,14090,14130,14080,1523
|
|
20230801,121000,58376955620,14080,14080,14100,14050,5479
|
|
20230801,120900,58299827470,14080,14060,14080,14030,1752
|
|
20230801,120800,58275197050,14060,14070,14070,14060,718
|
|
20230801,120700,58265097950,14040,14060,14070,14030,3157
|
|
20230801,120600,58220743450,14060,14110,14120,14010,2206
|
|
20230801,120500,58189750350,14120,13990,14130,13980,7868
|
|
20230801,120400,58079544300,14000,14020,14020,13970,2058
|
|
20230801,120300,58050736640,14020,14050,14060,14020,2690
|
|
20230801,120200,58012961790,14070,13960,14280,13960,7871
|
|
20230801,120100,57901482870,13950,13960,13970,13950,4566
|
|
20230801,120000,57837778800,13940,14000,14010,13940,6641
|
|
20230801,115900,57745056100,14000,13980,14010,13970,4581
|
|
20230801,115800,57680973040,13980,14060,14060,13970,4369
|
|
20230801,115700,57619828200,14060,14050,14110,13990,6075
|
|
20230801,115600,57534714240,14000,14060,14060,13930,22577
|
|
20230801,115500,57218971230,14060,14190,14190,14040,14974
|
|
20230801,115400,57007741960,14190,14170,14240,14170,7272
|
|
20230801,115300,56904493770,14160,14140,14180,14070,9262
|
|
20230801,115200,56773723050,14140,14300,14300,14130,10083
|
|
20230801,115100,56630555710,14300,14240,14320,14200,14340
|
|
20230801,115000,56426161540,14250,14240,14260,14230,3806
|
|
20230801,114900,56371932400,14260,14230,14260,14230,1357
|
|
20230801,114800,56352602200,14250,14240,14270,14220,2875
|
|
20230801,114700,56311662210,14260,14270,14300,14210,5901
|
|
20230801,114600,56227575430,14270,14220,14310,14220,9523
|
|
20230801,114500,56091660670,14250,14220,14250,14200,5112
|
|
20230801,114400,56018961650,14220,14260,14290,14200,18574
|
|
20230801,114300,55754623980,14250,14300,14330,14220,20443
|
|
20230801,114200,55462823470,14300,14300,14400,14240,54336
|
|
20230801,114100,54683389470,14300,14220,14330,14180,46407
|
|
20230801,114000,54021323390,14230,14030,14230,14020,26670
|
|
20230801,113900,53643963350,14030,13950,14040,13950,3297
|
|
20230801,113800,53597788380,13960,14020,14020,13950,6396
|
|
20230801,113700,53508322360,14030,14040,14150,14020,9425
|
|
20230801,113600,53375865280,14030,13960,14030,13940,6981
|
|
20230801,113500,53278224760,13960,13970,13970,13950,5279
|
|
20230801,113400,53204534300,13960,13900,13970,13900,3184
|
|
20230801,113300,53160177400,13910,13920,13930,13880,6645
|
|
20230801,113200,53067800270,13930,13930,13930,13900,5601
|
|
20230801,113100,52989850010,13930,13900,13960,13890,9786
|
|
20230801,113000,52853631870,13910,13950,13980,13900,11028
|
|
20230801,112900,52699837510,13950,13930,13950,13880,6695
|
|
20230801,112800,52606614390,13930,13830,13930,13830,7137
|
|
20230801,112700,52507654840,13830,13810,13830,13790,2184
|
|
20230801,112600,52477493820,13810,13800,13820,13790,3804
|
|
20230801,112500,52424967840,13800,13790,13810,13760,2236
|
|
20230801,112400,52394133370,13750,13740,13820,13720,6742
|
|
20230801,112300,52301257840,13720,13660,13740,13660,4498
|
|
20230801,112200,52239586170,13660,13650,13700,13640,11805
|
|
20230801,112100,52078431670,13650,13650,13650,13600,14236
|
|
20230801,112000,51884331070,13640,13650,13690,13640,10047
|
|
20230801,111900,51747116300,13660,13770,13770,13650,11407
|
|
20230801,111800,51590697360,13770,13740,13770,13740,2660
|
|
20230801,111700,51554109670,13740,13700,13760,13700,4760
|
|
20230801,111600,51488764750,13700,13760,13770,13690,24088
|
|
20230801,111500,51157936260,13760,13810,13810,13750,11807
|
|
20230801,111400,50995199160,13810,13860,13870,13810,4325
|
|
20230801,111300,50935330160,13860,13830,13860,13830,2385
|
|
20230801,111200,50902299000,13840,13810,13840,13800,3161
|
|
20230801,111100,50858606840,13810,13790,13830,13790,6511
|
|
20230801,111000,50768740000,13790,13820,13820,13780,13479
|
|
20230801,110900,50582740520,13810,13830,13830,13810,5285
|
|
20230801,110800,50509726050,13830,13850,13850,13820,6329
|
|
20230801,110700,50422197190,13850,13880,13880,13840,1593
|
|
20230801,110600,50400119160,13860,13830,13860,13810,9455
|
|
20230801,110500,50269431440,13830,13860,13860,13830,8322
|
|
20230801,110400,50154269330,13860,13860,13870,13850,3502
|
|
20230801,110300,50105748850,13870,13890,13890,13860,3657
|
|
20230801,110200,50055023080,13890,13890,13890,13880,765
|
|
20230801,110100,50044400430,13880,13920,13920,13880,1328
|
|
20230801,110000,50025948500,13920,13880,13920,13870,2539
|
|
20230801,105900,49990623450,13880,13850,13880,13850,1905
|
|
20230801,105800,49964220410,13850,13850,13850,13840,6118
|
|
20230801,105700,49879525530,13850,13850,13880,13850,2902
|
|
20230801,105600,49839327580,13850,13860,13900,13830,9701
|
|
20230801,105500,49704962290,13860,13890,13890,13810,20859
|
|
20230801,105400,49416163670,13890,13920,13920,13880,13602
|
|
20230801,105300,49227140940,13920,13940,13950,13920,11008
|
|
20230801,105200,49073847060,13940,13960,13960,13930,7217
|
|
20230801,105100,48973166060,13960,13980,13990,13960,3168
|
|
20230801,105000,48928895830,13980,13980,13980,13970,777
|
|
20230801,104900,48918036180,13970,13980,13980,13970,2236
|
|
20230801,104800,48886786490,13980,13970,13980,13970,2585
|
|
20230801,104700,48850659990,13980,13980,14000,13980,3571
|
|
20230801,104600,48800722430,14000,14000,14000,13960,310
|
|
20230801,104500,48796389590,13960,13960,13990,13960,2160
|
|
20230801,104400,48766221700,13960,14000,14010,13950,7304
|
|
20230801,104300,48664168530,14020,14020,14020,13990,921
|
|
20230801,104200,48651275190,13990,14020,14040,13990,1541
|
|
20230801,104100,48629680090,14010,14010,14020,13990,2748
|
|
20230801,104000,48591214150,14010,14050,14050,14010,2148
|
|
20230801,103900,48561082790,14060,14060,14070,14060,1165
|
|
20230801,103800,48544702590,14060,14060,14070,14060,453
|
|
20230801,103700,48538333090,14050,14040,14060,14030,2442
|
|
20230801,103600,48504024880,14040,14020,14040,14010,2440
|
|
20230801,103500,48469808460,14020,14020,14030,14000,664
|
|
20230801,103400,48460499490,14000,13990,14020,13980,1849
|
|
20230801,103300,48434638000,13980,13970,13990,13970,2935
|
|
20230801,103200,48393610760,13970,13990,13990,13960,5368
|
|
20230801,103100,48318591140,14000,14010,14010,13980,3392
|
|
20230801,103000,48271111430,14010,14010,14060,14000,5447
|
|
20230801,102900,48194758080,14000,14000,14030,13990,2194
|
|
20230801,102800,48164027100,14000,14060,14060,13990,3454
|
|
20230801,102700,48115662560,14050,13950,14050,13940,3773
|
|
20230801,102600,48062897870,13940,13960,13990,13910,12082
|
|
20230801,102500,47894485370,13960,13980,14050,13960,4676
|
|
20230801,102400,47829162130,13970,14050,14080,13960,16153
|
|
20230801,102300,47602982670,14040,14060,14080,14030,9160
|
|
20230801,102200,47474209560,14060,14100,14100,14060,6227
|
|
20230801,102100,47386482580,14100,14140,14150,14090,4037
|
|
20230801,102000,47329452410,14140,14170,14180,14140,2853
|
|
20230801,101900,47289072250,14150,14180,14200,14150,5722
|
|
20230801,101800,47207946070,14180,14120,14200,14100,17460
|
|
20230801,101700,46960324030,14120,14120,14140,14080,5000
|
|
20230801,101600,46889818590,14140,14130,14170,14100,9191
|
|
20230801,101500,46759897930,14130,14020,14130,14020,4669
|
|
20230801,101400,46694098270,14050,14030,14050,14010,5502
|
|
20230801,101300,46616929350,14050,14060,14060,14020,5246
|
|
20230801,101200,46543310590,14040,14010,14060,13980,6573
|
|
20230801,101100,46451082780,13980,13970,14030,13930,13682
|
|
20230801,101000,46259940960,13930,13920,13990,13920,8342
|
|
20230801,100900,46143488730,13940,13930,14000,13900,10722
|
|
20230801,100800,45993858630,13930,13970,14000,13890,21998
|
|
20230801,100700,45687335160,13970,14010,14030,13960,13951
|
|
20230801,100600,45491972830,14010,14050,14090,14000,13094
|
|
20230801,100500,45307976220,14050,14050,14090,13990,16220
|
|
20230801,100400,45080388000,14050,14040,14120,13970,21679
|
|
20230801,100300,44776837030,14050,14130,14130,14040,9786
|
|
20230801,100200,44638796480,14130,14100,14150,14050,14546
|
|
20230801,100100,44433756410,14100,14190,14190,14040,18199
|
|
20230801,100000,44177761970,14080,14180,14190,14030,21084
|
|
20230801,095900,43880613130,14180,14140,14180,14120,22365
|
|
20230801,095800,43564397560,14190,14120,14200,14110,21446
|
|
20230801,095700,43261182580,14120,14210,14250,14110,16868
|
|
20230801,095600,43021965320,14220,14110,14270,14090,34840
|
|
20230801,095500,42528647940,14110,14180,14180,14050,27621
|
|
20230801,095400,42138385630,14170,14240,14260,14130,12780
|
|
20230801,095300,41957156770,14260,14270,14280,14180,22995
|
|
20230801,095200,41630024090,14270,14200,14280,14190,26069
|
|
20230801,095100,41258509900,14200,14230,14350,14180,32321
|
|
20230801,095000,40798537590,14230,14190,14270,14170,29972
|
|
20230801,094900,40372173030,14230,14330,14330,14170,48248
|
|
20230801,094800,39683899850,14320,14240,14330,14190,43131
|
|
20230801,094700,39067842340,14180,14130,14400,14120,69528
|
|
20230801,094600,38078795940,14130,14110,14130,14090,31270
|
|
20230801,094500,37637027300,14110,14030,14200,13970,33611
|
|
20230801,094400,37163283790,14030,13970,14050,13890,28230
|
|
20230801,094300,36768798010,13970,14120,14120,13890,54032
|
|
20230801,094200,36012404150,14110,14160,14180,14100,4737
|
|
20230801,094100,35945518180,14140,14210,14230,14140,14312
|
|
20230801,094000,35742568390,14230,14230,14250,14210,7098
|
|
20230801,093900,35641567080,14240,14250,14250,14190,6474
|
|
20230801,093800,35549424330,14250,14180,14260,14170,11453
|
|
20230801,093700,35386534770,14210,14180,14210,14170,7921
|
|
20230801,093600,35274127700,14170,14200,14210,14150,7909
|
|
20230801,093500,35161966120,14200,14130,14200,14110,8244
|
|
20230801,093400,35045419910,14120,14140,14140,14090,10248
|
|
20230801,093300,34900789500,14140,14100,14140,14090,10820
|
|
20230801,093200,34748225510,14100,14070,14170,14070,20395
|
|
20230801,093100,34460514080,14070,14000,14080,13990,20452
|
|
20230801,093000,34173560250,13990,14190,14210,13990,50811
|
|
20230801,092900,33458120860,14210,14160,14230,14150,9693
|
|
20230801,092800,33320647780,14150,14230,14240,14120,19093
|
|
20230801,092700,33050009460,14240,14370,14370,14230,17389
|
|
20230801,092600,32801923110,14320,14340,14380,14280,19754
|
|
20230801,092500,32518953080,14360,14280,14360,14260,23183
|
|
20230801,092400,32187443880,14270,14250,14280,14140,23160
|
|
20230801,092300,31858300010,14250,14130,14260,14120,31030
|
|
20230801,092200,31417304700,14130,14330,14340,14050,73400
|
|
20230801,092100,30373722370,14330,14360,14400,14300,28144
|
|
20230801,092000,29969715100,14370,14590,14610,14270,56930
|
|
20230801,091900,29150012700,14620,14580,14620,14490,39681
|
|
20230801,091800,28573117780,14570,14710,14740,14570,30073
|
|
20230801,091700,28132927430,14670,14760,14780,14560,55040
|
|
20230801,091600,27325620610,14760,14740,14780,14710,50901
|
|
20230801,091500,26575352890,14750,14810,14870,14710,58531
|
|
20230801,091400,25710972460,14810,15170,15190,14810,64137
|
|
20230801,091300,24747452220,15200,15250,15300,15170,33125
|
|
20230801,091200,24243593580,15280,15170,15280,15030,55781
|
|
20230801,091100,23398532480,15180,15400,15640,15100,100889
|
|
20230801,091000,21842655920,15390,15390,15700,15340,121686
|
|
20230801,090900,19954911020,15400,15130,15470,15120,53673
|
|
20230801,090800,19132533090,15120,15250,15290,15000,43134
|
|
20230801,090700,18479929780,15270,15180,15300,15160,48035
|
|
20230801,090600,17748613460,15160,15180,15190,15050,50039
|
|
20230801,090500,16992052880,15180,14910,15220,14840,96312
|
|
20230801,090400,15548924060,14910,14850,15070,14850,85860
|
|
20230801,090300,14265213580,14860,14300,14950,14270,188877
|
|
20230801,090200,11481414070,14360,15380,15830,14300,332618
|
|
20230801,090100,6402732190,15380,15130,15470,14980,231476
|
|
20230801,090000,2872610800,15140,14830,15200,14830,191775
|