574 lines
32 KiB
CSV
574 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,183100,171734354950,16940,16940,16940,16940,58122
|
|
20230802,183000,171734354950,16940,16940,16940,16940,0
|
|
20230802,182900,171734354950,16940,16940,16940,16940,0
|
|
20230802,182800,171734354950,16940,16940,16940,16940,0
|
|
20230802,182700,171734354950,16940,16940,16940,16940,0
|
|
20230802,182600,171734354950,16940,16940,16940,16940,0
|
|
20230802,182500,171734354950,16940,16940,16940,16940,0
|
|
20230802,182400,171734354950,16940,16940,16940,16940,0
|
|
20230802,182300,171734354950,16940,16940,16940,16940,0
|
|
20230802,182200,171734354950,16940,16940,16940,16940,0
|
|
20230802,182100,171734354950,16940,16940,16940,16940,0
|
|
20230802,182000,171734354950,16940,16940,16940,16940,0
|
|
20230802,181900,171734354950,16940,16940,16940,16940,0
|
|
20230802,181800,171734354950,16940,16940,16940,16940,0
|
|
20230802,181700,171734354950,16940,16940,16940,16940,0
|
|
20230802,181600,171734354950,16940,16940,16940,16940,0
|
|
20230802,181500,171734354950,16940,16940,16940,16940,0
|
|
20230802,181400,171734354950,16940,16940,16940,16940,0
|
|
20230802,181300,171734354950,16940,16940,16940,16940,0
|
|
20230802,181200,171734354950,16940,16940,16940,16940,0
|
|
20230802,181100,171734354950,16940,16940,16940,16940,0
|
|
20230802,181000,171734354950,16940,16940,16940,16940,0
|
|
20230802,180900,171734354950,16940,16940,16940,16940,0
|
|
20230802,180800,171734354950,16940,16940,16940,16940,0
|
|
20230802,180700,171734354950,16940,16940,16940,16940,0
|
|
20230802,180600,171734354950,16940,16940,16940,16940,0
|
|
20230802,180500,171734354950,16940,16940,16940,16940,0
|
|
20230802,180400,171734354950,16940,16940,16940,16940,0
|
|
20230802,180300,171734354950,16940,16940,16940,16940,0
|
|
20230802,180200,171734354950,16940,16940,16940,16940,0
|
|
20230802,180100,171734354950,16940,16940,16940,16940,58122
|
|
20230802,180000,171734354950,16940,16940,16940,16940,0
|
|
20230802,175900,171734354950,16940,16940,16940,16940,0
|
|
20230802,175800,171734354950,16940,16940,16940,16940,0
|
|
20230802,175700,171734354950,16940,16940,16940,16940,0
|
|
20230802,175600,171734354950,16940,16940,16940,16940,0
|
|
20230802,175500,171734354950,16940,16940,16940,16940,0
|
|
20230802,175400,171734354950,16940,16940,16940,16940,0
|
|
20230802,175300,171734354950,16940,16940,16940,16940,0
|
|
20230802,175200,171734354950,16940,16940,16940,16940,0
|
|
20230802,175100,171734354950,16940,16940,16940,16940,0
|
|
20230802,175000,171734354950,16940,16940,16940,16940,0
|
|
20230802,174900,171734354950,16940,16940,16940,16940,0
|
|
20230802,174800,171734354950,16940,16940,16940,16940,0
|
|
20230802,174700,171734354950,16940,16940,16940,16940,0
|
|
20230802,174600,171734354950,16940,16940,16940,16940,0
|
|
20230802,174500,171734354950,16940,16940,16940,16940,0
|
|
20230802,174400,171734354950,16940,16940,16940,16940,0
|
|
20230802,174300,171734354950,16940,16940,16940,16940,0
|
|
20230802,174200,171734354950,16940,16940,16940,16940,0
|
|
20230802,174100,171734354950,16940,16940,16940,16940,0
|
|
20230802,174000,171734354950,16940,16940,16940,16940,0
|
|
20230802,173900,171734354950,16940,16940,16940,16940,0
|
|
20230802,173800,171734354950,16940,16940,16940,16940,0
|
|
20230802,173700,171734354950,16940,16940,16940,16940,0
|
|
20230802,173600,171734354950,16940,16940,16940,16940,0
|
|
20230802,173500,171734354950,16940,16940,16940,16940,0
|
|
20230802,173400,171734354950,16940,16940,16940,16940,0
|
|
20230802,173300,171734354950,16940,16940,16940,16940,0
|
|
20230802,173200,171734354950,16940,16940,16940,16940,0
|
|
20230802,173100,171734354950,16940,16940,16940,16940,58122
|
|
20230802,173000,171734354950,16940,16940,16940,16940,0
|
|
20230802,172900,171734354950,16940,16940,16940,16940,0
|
|
20230802,172800,171734354950,16940,16940,16940,16940,0
|
|
20230802,172700,171734354950,16940,16940,16940,16940,0
|
|
20230802,172600,171734354950,16940,16940,16940,16940,0
|
|
20230802,172500,171734354950,16940,16940,16940,16940,0
|
|
20230802,172400,171734354950,16940,16940,16940,16940,0
|
|
20230802,172300,171734354950,16940,16940,16940,16940,0
|
|
20230802,172200,171734354950,16940,16940,16940,16940,0
|
|
20230802,172100,171734354950,16940,16940,16940,16940,0
|
|
20230802,172000,171734354950,16940,16940,16940,16940,0
|
|
20230802,171900,171734354950,16940,16940,16940,16940,0
|
|
20230802,171800,171734354950,16940,16940,16940,16940,0
|
|
20230802,171700,171734354950,16940,16940,16940,16940,0
|
|
20230802,171600,171734354950,16940,16940,16940,16940,0
|
|
20230802,171500,171734354950,16940,16940,16940,16940,0
|
|
20230802,171400,171734354950,16940,16940,16940,16940,0
|
|
20230802,171300,171734354950,16940,16940,16940,16940,0
|
|
20230802,171200,171734354950,16940,16940,16940,16940,0
|
|
20230802,171100,171734354950,16940,16940,16940,16940,0
|
|
20230802,171000,171734354950,16940,16940,16940,16940,0
|
|
20230802,170900,171734354950,16940,16940,16940,16940,0
|
|
20230802,170800,171734354950,16940,16940,16940,16940,0
|
|
20230802,170700,171734354950,16940,16940,16940,16940,0
|
|
20230802,170600,171734354950,16940,16940,16940,16940,0
|
|
20230802,170500,171734354950,16940,16940,16940,16940,0
|
|
20230802,170400,171734354950,16940,16940,16940,16940,0
|
|
20230802,170300,171734354950,16940,16940,16940,16940,0
|
|
20230802,170200,171734354950,16940,16940,16940,16940,0
|
|
20230802,170100,171734354950,16940,16940,16940,16940,58122
|
|
20230802,170000,171734354950,16940,16940,16940,16940,0
|
|
20230802,165900,171734354950,16940,16940,16940,16940,0
|
|
20230802,165800,171734354950,16940,16940,16940,16940,0
|
|
20230802,165700,171734354950,16940,16940,16940,16940,0
|
|
20230802,165600,171734354950,16940,16940,16940,16940,0
|
|
20230802,165500,171734354950,16940,16940,16940,16940,0
|
|
20230802,165400,171734354950,16940,16940,16940,16940,0
|
|
20230802,165300,171734354950,16940,16940,16940,16940,0
|
|
20230802,165200,171734354950,16940,16940,16940,16940,0
|
|
20230802,165100,171734354950,16940,16940,16940,16940,0
|
|
20230802,165000,171734354950,16940,16940,16940,16940,0
|
|
20230802,164900,171734354950,16940,16940,16940,16940,0
|
|
20230802,164800,171734354950,16940,16940,16940,16940,0
|
|
20230802,164700,171734354950,16940,16940,16940,16940,0
|
|
20230802,164600,171734354950,16940,16940,16940,16940,0
|
|
20230802,164500,171734354950,16940,16940,16940,16940,0
|
|
20230802,164400,171734354950,16940,16940,16940,16940,0
|
|
20230802,164300,171734354950,16940,16940,16940,16940,0
|
|
20230802,164200,171734354950,16940,16940,16940,16940,0
|
|
20230802,164100,171734354950,16940,16940,16940,16940,0
|
|
20230802,164000,171734354950,16940,16940,16940,16940,0
|
|
20230802,163900,171734354950,16940,16940,16940,16940,0
|
|
20230802,163800,171734354950,16940,16940,16940,16940,0
|
|
20230802,163700,171734354950,16940,16940,16940,16940,0
|
|
20230802,163600,171734354950,16940,16940,16940,16940,0
|
|
20230802,163500,171734354950,16940,16940,16940,16940,0
|
|
20230802,163400,171734354950,16940,16940,16940,16940,0
|
|
20230802,163300,171734354950,16940,16940,16940,16940,0
|
|
20230802,163200,171734354950,16940,16940,16940,16940,0
|
|
20230802,163100,171734354950,16940,16940,16940,16940,58122
|
|
20230802,163000,171734354950,16940,16940,16940,16940,0
|
|
20230802,162900,171734354950,16940,16940,16940,16940,0
|
|
20230802,162800,171734354950,16940,16940,16940,16940,0
|
|
20230802,162700,171734354950,16940,16940,16940,16940,0
|
|
20230802,162600,171734354950,16940,16940,16940,16940,0
|
|
20230802,162500,171734354950,16940,16940,16940,16940,0
|
|
20230802,162400,171734354950,16940,16940,16940,16940,0
|
|
20230802,162300,171734354950,16940,16940,16940,16940,0
|
|
20230802,162200,171734354950,16940,16940,16940,16940,0
|
|
20230802,162100,171734354950,16940,16940,16940,16940,0
|
|
20230802,162000,171734354950,16940,16940,16940,16940,0
|
|
20230802,161900,171734354950,16940,16940,16940,16940,0
|
|
20230802,161800,171734354950,16940,16940,16940,16940,0
|
|
20230802,161700,171734354950,16940,16940,16940,16940,0
|
|
20230802,161600,171734354950,16940,16940,16940,16940,0
|
|
20230802,161500,171734354950,16940,16940,16940,16940,0
|
|
20230802,161400,171734354950,16940,16940,16940,16940,0
|
|
20230802,161300,171734354950,16940,16940,16940,16940,0
|
|
20230802,161200,171734354950,16940,16940,16940,16940,0
|
|
20230802,161100,171734354950,16940,16940,16940,16940,0
|
|
20230802,161000,171734354950,16940,16940,16940,16940,0
|
|
20230802,160900,171734354950,16940,16940,16940,16940,0
|
|
20230802,160800,171734354950,16940,16940,16940,16940,0
|
|
20230802,160700,171734354950,16940,16940,16940,16940,0
|
|
20230802,160600,171734354950,16940,16940,16940,16940,0
|
|
20230802,160500,171734354950,16940,16940,16940,16940,0
|
|
20230802,160400,171734354950,16940,16940,16940,16940,0
|
|
20230802,160300,171734354950,16940,16940,16940,16940,0
|
|
20230802,160200,171734354950,16940,16940,16940,16940,0
|
|
20230802,160100,171734354950,16940,16940,16940,16940,58122
|
|
20230802,160000,171734354950,16940,16940,16940,16940,0
|
|
20230802,155900,171734354950,16940,16940,16940,16940,0
|
|
20230802,155800,171734354950,16940,16940,16940,16940,0
|
|
20230802,155700,171734354950,16940,16940,16940,16940,0
|
|
20230802,155600,171734354950,16940,16940,16940,16940,0
|
|
20230802,155500,171734354950,16940,16940,16940,16940,0
|
|
20230802,155400,171734354950,16940,16940,16940,16940,0
|
|
20230802,155300,171734354950,16940,16940,16940,16940,0
|
|
20230802,155200,171734354950,16940,16940,16940,16940,0
|
|
20230802,155100,171734354950,16940,16940,16940,16940,0
|
|
20230802,155000,171734354950,16940,16940,16940,16940,0
|
|
20230802,154900,171734354950,16940,16940,16940,16940,0
|
|
20230802,154800,171734354950,16940,16940,16940,16940,0
|
|
20230802,154700,171734354950,16940,16940,16940,16940,0
|
|
20230802,154600,171734354950,16940,16940,16940,16940,0
|
|
20230802,154500,171734354950,16940,16940,16940,16940,0
|
|
20230802,154400,171734354950,16940,16940,16940,16940,0
|
|
20230802,154300,171734354950,16940,16940,16940,16940,0
|
|
20230802,154200,171734354950,16940,16940,16940,16940,0
|
|
20230802,154100,171734354950,16940,16940,16940,16940,0
|
|
20230802,154000,171734354950,16940,16940,16940,16940,0
|
|
20230802,153900,171734354950,16940,16940,16940,16940,0
|
|
20230802,153800,171734354950,16940,16940,16940,16940,0
|
|
20230802,153700,171734354950,16940,16940,16940,16940,0
|
|
20230802,153600,171734354950,16940,16940,16940,16940,0
|
|
20230802,153500,171734354950,16940,16940,16940,16940,0
|
|
20230802,153400,171734354950,16940,16940,16940,16940,0
|
|
20230802,153300,171734354950,16940,16940,16940,16940,0
|
|
20230802,153200,171734354950,16940,16940,16940,16940,0
|
|
20230802,153100,171734354950,16940,16940,16940,16940,58122
|
|
20230802,153000,171734354950,16940,16940,16940,16940,58122
|
|
20230802,152900,170749768270,17140,17140,17140,17140,0
|
|
20230802,152800,170749768270,17140,17140,17140,17140,0
|
|
20230802,152700,170749768270,17140,17140,17140,17140,0
|
|
20230802,152600,170749768270,17140,17140,17140,17140,0
|
|
20230802,152500,170749768270,17140,17140,17140,17140,0
|
|
20230802,152400,170749768270,17140,17140,17140,17140,0
|
|
20230802,152300,170749768270,17140,17140,17140,17140,0
|
|
20230802,152200,170749768270,17140,17140,17140,17140,0
|
|
20230802,152100,170749768270,17140,17140,17140,17140,0
|
|
20230802,152000,170749768270,17140,17140,17140,17140,0
|
|
20230802,151900,170749768270,17140,16970,17140,16920,49219
|
|
20230802,151800,169912051810,16980,17110,17120,16910,43993
|
|
20230802,151700,169162369160,17120,16980,17140,16970,25592
|
|
20230802,151600,168725941290,16970,17000,17150,16910,43623
|
|
20230802,151500,167982005870,17000,16790,17000,16740,37055
|
|
20230802,151400,167357567130,16780,16800,16840,16730,20739
|
|
20230802,151300,167009634000,16810,16770,16880,16770,12489
|
|
20230802,151200,166799477250,16770,16840,16960,16700,46676
|
|
20230802,151100,166016856570,16820,16860,16950,16820,15405
|
|
20230802,151000,165756936160,16860,16820,17040,16780,28531
|
|
20230802,150900,165275291920,16840,16940,16980,16730,74224
|
|
20230802,150800,164023688390,16940,17210,17210,16730,86587
|
|
20230802,150700,162553900100,17240,17210,17280,17180,44651
|
|
20230802,150600,161784918270,17210,17320,17340,17190,50810
|
|
20230802,150500,160907396760,17320,17270,17350,17250,53672
|
|
20230802,150400,159978886730,17260,17250,17440,17220,120265
|
|
20230802,150300,157896807160,17260,17100,17260,17000,118993
|
|
20230802,150200,155855818370,17100,16890,17140,16800,53373
|
|
20230802,150100,154951757340,16880,16760,16920,16730,30854
|
|
20230802,150000,154432206260,16740,16730,16780,16720,12160
|
|
20230802,145900,154228600490,16780,16770,16800,16690,13658
|
|
20230802,145800,153999928170,16760,16720,16880,16700,15944
|
|
20230802,145700,153732278010,16740,16910,16910,16720,15728
|
|
20230802,145600,153468209430,16910,16600,16910,16590,32522
|
|
20230802,145500,152921257130,16600,16540,16600,16530,7708
|
|
20230802,145400,152793650070,16540,16590,16610,16520,13726
|
|
20230802,145300,152566304160,16590,16630,16660,16550,9261
|
|
20230802,145200,152412587800,16630,16540,16670,16540,9792
|
|
20230802,145100,152249916840,16540,16720,16760,16440,35883
|
|
20230802,145000,151654210470,16690,16910,16910,16520,41440
|
|
20230802,144900,150962055690,16910,16770,17070,16750,68698
|
|
20230802,144800,149797411680,16750,16770,16800,16730,14795
|
|
20230802,144700,149549506590,16780,16710,16780,16700,7103
|
|
20230802,144600,149430692640,16740,16790,16810,16700,11230
|
|
20230802,144500,149242579950,16790,16840,16850,16740,15535
|
|
20230802,144400,148981665720,16840,16800,16840,16720,12198
|
|
20230802,144300,148777003490,16810,16710,16900,16710,25799
|
|
20230802,144200,148342833560,16710,16830,16830,16660,18479
|
|
20230802,144100,148033005400,16860,16820,16890,16790,37366
|
|
20230802,144000,147403312390,16820,16520,16820,16520,18359
|
|
20230802,143900,147096644930,16520,16510,16540,16500,1774
|
|
20230802,143800,147067347550,16540,16510,16540,16500,8961
|
|
20230802,143700,146919443070,16520,16570,16580,16510,3743
|
|
20230802,143600,146857552080,16580,16470,16580,16470,4669
|
|
20230802,143500,146780419540,16480,16490,16510,16450,5099
|
|
20230802,143400,146696419740,16500,16600,16610,16500,4278
|
|
20230802,143300,146625645480,16630,16600,16660,16570,9260
|
|
20230802,143200,146471655040,16560,16490,16620,16440,7826
|
|
20230802,143100,146342433520,16430,16600,16610,16320,22123
|
|
20230802,143000,145978295470,16580,16550,16640,16550,6833
|
|
20230802,142900,145864924310,16540,16610,16640,16510,14740
|
|
20230802,142800,145620831230,16610,16760,16780,16590,18029
|
|
20230802,142700,145320664720,16760,16650,16890,16650,31293
|
|
20230802,142600,144794422670,16650,16800,16800,16600,13487
|
|
20230802,142500,144569107660,16800,16680,16810,16660,25876
|
|
20230802,142400,144135455390,16680,16650,16680,16560,10899
|
|
20230802,142300,143954515160,16650,16700,16730,16640,11287
|
|
20230802,142200,143766128930,16700,16630,16780,16610,29347
|
|
20230802,142100,143275596300,16650,16630,16700,16510,18078
|
|
20230802,142000,142975107390,16630,16440,16630,16420,6704
|
|
20230802,141900,142864351580,16440,16460,16500,16440,5075
|
|
20230802,141800,142780782040,16470,16480,16520,16450,8447
|
|
20230802,141700,142641448360,16470,16360,16490,16330,11643
|
|
20230802,141600,142450982940,16360,16550,16550,16350,23545
|
|
20230802,141500,142063694610,16540,16470,16570,16470,4107
|
|
20230802,141400,141995883360,16470,16510,16540,16460,12491
|
|
20230802,141300,141789913030,16510,16640,16640,16490,18878
|
|
20230802,141200,141477514850,16620,16510,16640,16490,12320
|
|
20230802,141100,141273493770,16550,16560,16630,16500,25788
|
|
20230802,141000,140846344560,16530,16630,16660,16460,34726
|
|
20230802,140900,140270954860,16630,16880,16900,16500,63537
|
|
20230802,140800,139206588250,16890,16640,16940,16580,109723
|
|
20230802,140700,137362973610,16640,16250,16660,16250,38467
|
|
20230802,140600,136726856140,16250,16210,16250,16150,6861
|
|
20230802,140500,136615805080,16210,16250,16250,16150,8314
|
|
20230802,140400,136481108410,16250,16290,16310,16240,13882
|
|
20230802,140300,136255063480,16290,16280,16290,16210,9013
|
|
20230802,140200,136108611520,16280,16150,16290,16150,17343
|
|
20230802,140100,135827113330,16150,16050,16160,16000,32749
|
|
20230802,140000,135301648450,16050,16150,16240,16050,34142
|
|
20230802,135900,134749895770,16160,16350,16360,16000,47801
|
|
20230802,135800,133977891950,16350,16480,16490,16330,28937
|
|
20230802,135700,133503532700,16480,16470,16500,16460,7212
|
|
20230802,135600,133384773540,16470,16570,16580,16450,14871
|
|
20230802,135500,133139340870,16580,16580,16620,16560,4405
|
|
20230802,135400,133066289450,16580,16540,16640,16540,9306
|
|
20230802,135300,132911826460,16550,16580,16600,16530,3749
|
|
20230802,135200,132849735660,16580,16600,16630,16580,3119
|
|
20230802,135100,132797987710,16580,16590,16620,16540,1594
|
|
20230802,135000,132771559320,16580,16630,16640,16510,7377
|
|
20230802,134900,132649388280,16630,16600,16670,16600,14481
|
|
20230802,134800,132408421930,16600,16520,16610,16510,2964
|
|
20230802,134700,132359383010,16510,16570,16570,16490,7700
|
|
20230802,134600,132232168000,16590,16580,16640,16540,11262
|
|
20230802,134500,132045219800,16570,16460,16570,16400,17434
|
|
20230802,134400,131758563410,16460,16540,16540,16460,14324
|
|
20230802,134300,131522225700,16530,16600,16610,16520,15253
|
|
20230802,134200,131269634870,16600,16520,16650,16520,12736
|
|
20230802,134100,131058358190,16520,16520,16530,16480,10512
|
|
20230802,134000,130884877650,16500,16450,16520,16400,13508
|
|
20230802,133900,130662466480,16450,16560,16660,16350,52009
|
|
20230802,133800,129805276020,16570,16720,16720,16560,18757
|
|
20230802,133700,129493566740,16730,16720,16750,16670,9183
|
|
20230802,133600,129339964450,16710,16680,16750,16660,7881
|
|
20230802,133500,129208482380,16680,16830,16900,16650,32496
|
|
20230802,133400,128662981800,16840,16750,16840,16750,26120
|
|
20230802,133300,128224246120,16750,16650,16750,16650,4125
|
|
20230802,133200,128155400930,16650,16710,16720,16630,10727
|
|
20230802,133100,127976393580,16710,16750,16780,16700,6004
|
|
20230802,133000,127875838840,16750,16550,16750,16550,11698
|
|
20230802,132900,127680745470,16560,16720,16730,16540,28628
|
|
20230802,132800,127204144310,16720,16810,16810,16720,20138
|
|
20230802,132700,126866561240,16810,16740,16820,16730,9317
|
|
20230802,132600,126710263860,16740,16740,16760,16720,13684
|
|
20230802,132500,126481156010,16740,16730,16840,16710,27360
|
|
20230802,132400,126022355300,16720,16710,16760,16660,26546
|
|
20230802,132300,125578688290,16720,16590,16730,16570,15767
|
|
20230802,132200,125316390290,16590,16650,16650,16550,27697
|
|
20230802,132100,124856695660,16650,16690,16700,16610,14276
|
|
20230802,132000,124618915950,16690,16660,16730,16650,12766
|
|
20230802,131900,124405793860,16680,16690,16760,16610,35816
|
|
20230802,131800,123808490590,16690,16740,16760,16640,36489
|
|
20230802,131700,123199360780,16750,16780,16830,16670,40359
|
|
20230802,131600,122524169340,16800,16780,16840,16730,40636
|
|
20230802,131500,121842376360,16790,16880,16930,16740,66335
|
|
20230802,131400,120725707990,16880,16950,16950,16870,43061
|
|
20230802,131300,119997605300,16950,17050,17050,16920,51659
|
|
20230802,131200,119120582580,17050,17050,17090,16950,86975
|
|
20230802,131100,117639168930,17050,17150,17170,17050,109598
|
|
20230802,131000,115762773910,17080,17080,17080,17080,0
|
|
20230802,130900,115762773910,17080,17080,17080,17080,0
|
|
20230802,130800,115762773910,17080,16710,17080,16690,196258
|
|
20230802,130700,112437379630,16710,16740,16810,16650,132737
|
|
20230802,130600,110217480000,16740,16350,16780,16340,147322
|
|
20230802,130500,107774222170,16350,16230,16350,16230,17795
|
|
20230802,130400,107484240220,16240,16250,16270,16180,6042
|
|
20230802,130300,107386133560,16260,16180,16300,16130,12816
|
|
20230802,130200,107177966020,16180,16210,16230,16150,6679
|
|
20230802,130100,107069798100,16220,16150,16220,16100,9552
|
|
20230802,130000,106915414410,16150,16020,16200,16010,11962
|
|
20230802,125900,106722413640,16020,16130,16130,15930,36179
|
|
20230802,125800,106142921460,16120,16090,16140,16090,3455
|
|
20230802,125700,106087253550,16100,16200,16200,16080,21047
|
|
20230802,125600,105747956320,16190,16310,16310,16180,6118
|
|
20230802,125500,105648603860,16290,16200,16310,16180,9458
|
|
20230802,125400,105494961290,16220,16260,16260,16180,7126
|
|
20230802,125300,105379381530,16250,16250,16290,16220,6358
|
|
20230802,125200,105276000010,16250,16260,16270,16220,26376
|
|
20230802,125100,104847420930,16260,16300,16310,16260,16764
|
|
20230802,125000,104574706980,16300,16230,16330,16210,14921
|
|
20230802,124900,104331831360,16240,16250,16260,16160,21842
|
|
20230802,124800,103977585890,16250,16300,16340,16250,14425
|
|
20230802,124700,103742556670,16290,16370,16370,16280,20028
|
|
20230802,124600,103415777210,16350,16260,16400,16230,50010
|
|
20230802,124500,102598183330,16260,16210,16300,16200,25566
|
|
20230802,124400,102182550720,16220,16180,16240,16150,16440
|
|
20230802,124300,101916246990,16180,16150,16310,16140,48584
|
|
20230802,124200,101126847350,16140,15900,16280,15900,67765
|
|
20230802,124100,100031623530,15900,16000,16000,15900,25409
|
|
20230802,124000,99626825650,16000,16050,16060,15970,12350
|
|
20230802,123900,99429228270,16060,16020,16090,15980,11753
|
|
20230802,123800,99240947060,15990,16000,16080,15950,12748
|
|
20230802,123700,99036803460,16000,15970,16050,15920,20747
|
|
20230802,123600,98705213470,16010,16000,16150,15950,56408
|
|
20230802,123500,97800125150,16000,15830,16100,15830,50964
|
|
20230802,123400,96984863060,15800,15880,15890,15760,43261
|
|
20230802,123300,96301182170,15890,15830,15970,15770,36103
|
|
20230802,123200,95727954380,15830,16020,16020,15780,55259
|
|
20230802,123100,94850443470,16020,16020,16050,15890,47782
|
|
20230802,123000,94088291110,16020,16130,16160,16020,15403
|
|
20230802,122900,93840253460,16130,16130,16180,16120,6985
|
|
20230802,122800,93727445390,16130,16140,16250,16080,27729
|
|
20230802,122700,93278652600,16140,16130,16150,16010,30969
|
|
20230802,122600,92780795010,16140,16060,16180,16040,30249
|
|
20230802,122500,92293063950,16060,16190,16240,15970,66457
|
|
20230802,122400,91223487220,16180,16260,16340,16180,25119
|
|
20230802,122300,90814980200,16260,16240,16350,16230,19525
|
|
20230802,122200,90497011450,16240,16420,16440,16220,50092
|
|
20230802,122100,89678987400,16440,16410,16570,16390,82546
|
|
20230802,122000,88318417870,16390,16270,16460,16250,82129
|
|
20230802,121900,86973230630,16250,16120,16270,16100,50355
|
|
20230802,121800,86159138290,16120,16320,16320,16080,65904
|
|
20230802,121700,85092394930,16320,16350,16360,16290,39021
|
|
20230802,121600,84455833280,16350,16310,16430,16290,35448
|
|
20230802,121500,83875521560,16320,16280,16410,16270,77864
|
|
20230802,121400,82603535190,16280,16470,16500,16160,123628
|
|
20230802,121300,80589975340,16470,16580,16600,16430,49516
|
|
20230802,121200,79772374350,16580,16470,16750,16430,57092
|
|
20230802,121100,78827938680,16470,16720,16760,16310,113596
|
|
20230802,121000,76950955560,16720,16760,16790,16690,40271
|
|
20230802,120900,76277485320,16760,16700,16820,16600,72111
|
|
20230802,120800,75073312090,16700,16840,16850,16700,56627
|
|
20230802,120700,74124524610,16850,16690,16960,16670,93365
|
|
20230802,120600,72550655980,16690,16720,16800,16570,99592
|
|
20230802,120500,70888447470,16730,16820,16930,16670,94842
|
|
20230802,120400,69295905070,16830,16780,17010,16760,168169
|
|
20230802,120300,66448954840,16800,16680,16950,16670,194239
|
|
20230802,120200,63176424290,16680,16320,16710,16160,127285
|
|
20230802,120100,61084193130,16320,16290,16380,16150,121955
|
|
20230802,120000,59100629750,16320,16250,16500,16140,228487
|
|
20230802,115900,55379495830,16250,15780,16290,15780,264688
|
|
20230802,115800,51148557950,15780,15610,15930,15500,195522
|
|
20230802,115700,48070061210,15600,15660,15710,15540,136172
|
|
20230802,115600,45940115020,15630,15530,15680,15500,249109
|
|
20230802,115500,42061195920,15500,15500,15500,15500,0
|
|
20230802,115400,42061195920,15500,15500,15500,15500,0
|
|
20230802,115300,42061195920,15500,15290,15500,15240,178006
|
|
20230802,115200,39320395960,15300,14970,15400,14950,271682
|
|
20230802,115100,35174968520,14980,14790,15000,14620,91989
|
|
20230802,115000,33812098650,14780,14890,14900,14750,35321
|
|
20230802,114900,33289343420,14880,14800,15040,14800,89305
|
|
20230802,114800,31957401840,14800,14850,14850,14650,60287
|
|
20230802,114700,31068009840,14850,14910,14940,14740,121980
|
|
20230802,114600,29255554620,14910,14600,15130,14530,206472
|
|
20230802,114500,26184993500,14600,14440,14750,14420,172157
|
|
20230802,114400,23662266620,14450,14420,14620,14270,142000
|
|
20230802,114300,21606328480,14410,14170,14580,14110,199034
|
|
20230802,114200,18737407530,14200,13740,14230,13740,104731
|
|
20230802,114100,17261647050,13740,13630,13750,13620,2520
|
|
20230802,114000,17227113750,13630,13610,13640,13610,1091
|
|
20230802,113900,17212243700,13580,13620,13640,13580,4801
|
|
20230802,113800,17146903910,13640,13680,13680,13610,2278
|
|
20230802,113700,17115854780,13690,13710,13720,13690,2061
|
|
20230802,113600,17087623960,13710,13570,13710,13560,5029
|
|
20230802,113500,17019262210,13570,13670,13670,13560,15451
|
|
20230802,113400,16808951120,13660,13740,13750,13660,11065
|
|
20230802,113300,16657368590,13740,13840,13840,13680,10156
|
|
20230802,113200,16517920110,13820,13860,13900,13810,13012
|
|
20230802,113100,16337577630,13860,13830,13870,13820,4691
|
|
20230802,113000,16272599960,13830,13880,13890,13800,3220
|
|
20230802,112900,16227974000,13890,13840,13890,13720,7707
|
|
20230802,112800,16121575650,13840,13930,13930,13830,3696
|
|
20230802,112700,16070304390,13930,13930,13950,13840,13891
|
|
20230802,112600,15877305290,13950,13820,14020,13820,16970
|
|
20230802,112500,15640640120,13830,13840,13900,13700,15625
|
|
20230802,112400,15425692820,13840,13970,13990,13820,22420
|
|
20230802,112300,15114400270,13990,13890,14050,13830,54241
|
|
20230802,112200,14356816880,13890,13660,13980,13630,41146
|
|
20230802,112100,13786873680,13660,13630,13750,13630,27745
|
|
20230802,112000,13406823720,13630,13570,13680,13540,21099
|
|
20230802,111900,13119082950,13570,13500,13610,13440,11156
|
|
20230802,111800,12967880480,13500,13520,13540,13450,1889
|
|
20230802,111700,12942396310,13520,13410,13520,13410,2093
|
|
20230802,111600,12914233560,13400,13500,13560,13400,6176
|
|
20230802,111500,12830746010,13490,13360,13490,13350,7872
|
|
20230802,111400,12724921450,13360,13350,13360,13330,1769
|
|
20230802,111300,12701297840,13330,13410,13410,13330,3394
|
|
20230802,111200,12655969400,13410,13410,13440,13410,697
|
|
20230802,111100,12646611290,13410,13330,13410,13320,2220
|
|
20230802,111000,12616951460,13300,13400,13400,13280,8270
|
|
20230802,110900,12506738230,13400,13370,13400,13350,2426
|
|
20230802,110800,12474330710,13360,13370,13400,13350,2607
|
|
20230802,110700,12439465690,13360,13410,13430,13360,10542
|
|
20230802,110600,12298315260,13410,13450,13460,13410,4383
|
|
20230802,110500,12239441960,13440,13450,13460,13440,1642
|
|
20230802,110400,12217357690,13470,13480,13480,13450,4428
|
|
20230802,110300,12157718960,13470,13460,13470,13440,4501
|
|
20230802,110200,12097189390,13460,13480,13480,13450,2549
|
|
20230802,110100,12062880990,13480,13470,13480,13460,521
|
|
20230802,110000,12055861190,13470,13440,13480,13440,2004
|
|
20230802,105900,12028880870,13440,13480,13480,13440,4346
|
|
20230802,105800,11970412620,13470,13490,13490,13470,1709
|
|
20230802,105700,11947384200,13480,13480,13490,13470,1834
|
|
20230802,105600,11922667980,13480,13510,13510,13480,5573
|
|
20230802,105500,11847432540,13520,13530,13540,13510,2647
|
|
20230802,105400,11811630620,13530,13550,13550,13530,1906
|
|
20230802,105300,11785819480,13550,13560,13560,13550,2054
|
|
20230802,105200,11757973070,13560,13560,13600,13550,2194
|
|
20230802,105100,11728230410,13560,13550,13560,13540,670
|
|
20230802,105000,11719151160,13550,13540,13610,13520,4318
|
|
20230802,104900,11660657380,13540,13600,13600,13540,1882
|
|
20230802,104800,11635125890,13610,13620,13620,13610,247
|
|
20230802,104700,11631763700,13620,13640,13640,13610,594
|
|
20230802,104600,11623669170,13610,13620,13640,13610,937
|
|
20230802,104500,11610907190,13630,13590,13630,13580,760
|
|
20230802,104400,11600569460,13590,13590,13590,13570,1184
|
|
20230802,104300,11584482680,13570,13610,13610,13570,2168
|
|
20230802,104200,11555029340,13620,13620,13620,13600,873
|
|
20230802,104100,11543146220,13620,13630,13640,13610,1885
|
|
20230802,104000,11517451370,13630,13600,13630,13600,1469
|
|
20230802,103900,11497468680,13590,13630,13630,13590,937
|
|
20230802,103800,11484698690,13570,13600,13600,13550,1294
|
|
20230802,103700,11467137850,13630,13650,13670,13600,3810
|
|
20230802,103600,11415150860,13650,13650,13700,13650,4721
|
|
20230802,103500,11350584530,13660,13550,13660,13550,6523
|
|
20230802,103400,11261700980,13550,13670,13720,13550,6697
|
|
20230802,103300,11170257620,13670,13590,13680,13570,5761
|
|
20230802,103200,11091752770,13590,13480,13590,13460,6316
|
|
20230802,103100,11006477410,13480,13490,13490,13470,1774
|
|
20230802,103000,10982564880,13500,13510,13520,13470,4814
|
|
20230802,102900,10917620110,13510,13530,13530,13510,2259
|
|
20230802,102800,10887076450,13530,13540,13550,13530,1355
|
|
20230802,102700,10868727210,13540,13540,13540,13520,3624
|
|
20230802,102600,10819679110,13540,13550,13550,13500,755
|
|
20230802,102500,10809459120,13550,13530,13550,13500,3746
|
|
20230802,102400,10758820540,13530,13510,13530,13510,2717
|
|
20230802,102300,10722093660,13510,13500,13520,13490,5526
|
|
20230802,102200,10647446800,13500,13560,13560,13500,10101
|
|
20230802,102100,10510833230,13560,13580,13590,13560,4509
|
|
20230802,102000,10449650310,13570,13590,13600,13570,1518
|
|
20230802,101900,10429016230,13600,13600,13600,13560,3269
|
|
20230802,101800,10384610960,13600,13590,13610,13540,6084
|
|
20230802,101700,10302031710,13610,13620,13630,13540,4035
|
|
20230802,101600,10247189580,13610,13570,13620,13560,3063
|
|
20230802,101500,10205557930,13560,13610,13610,13520,10606
|
|
20230802,101400,10061506520,13610,13660,13660,13610,19152
|
|
20230802,101300,9800303110,13660,13660,13670,13650,2787
|
|
20230802,101200,9762246500,13660,13660,13670,13650,4318
|
|
20230802,101100,9703274960,13660,13670,13680,13660,2033
|
|
20230802,101000,9675486040,13680,13680,13700,13680,1009
|
|
20230802,100900,9661682720,13670,13720,13730,13670,4547
|
|
20230802,100800,9599369230,13730,13710,13740,13700,3551
|
|
20230802,100700,9550640710,13710,13690,13730,13680,3471
|
|
20230802,100600,9503100190,13690,13680,13700,13660,3891
|
|
20230802,100500,9449898340,13690,13690,13690,13670,1394
|
|
20230802,100400,9430823510,13680,13670,13680,13660,4062
|
|
20230802,100300,9375303510,13660,13660,13670,13660,2960
|
|
20230802,100200,9334865870,13660,13680,13690,13650,5812
|
|
20230802,100100,9255412750,13670,13690,13700,13670,2288
|
|
20230802,100000,9224111980,13690,13690,13710,13690,5003
|
|
20230802,095900,9155588380,13690,13680,13690,13680,2620
|
|
20230802,095800,9119733060,13680,13700,13700,13670,2659
|
|
20230802,095700,9083363830,13700,13690,13710,13660,7625
|
|
20230802,095600,8979053250,13690,13710,13710,13690,10714
|
|
20230802,095500,8832287010,13710,13720,13730,13710,2067
|
|
20230802,095400,8803938710,13720,13700,13730,13700,2089
|
|
20230802,095300,8775308190,13710,13730,13730,13700,7997
|
|
20230802,095200,8665681090,13710,13710,13740,13700,7338
|
|
20230802,095100,8565105170,13710,13710,13740,13710,3687
|
|
20230802,095000,8514533560,13710,13740,13750,13710,4174
|
|
20230802,094900,8457256560,13750,13720,13750,13720,1048
|
|
20230802,094800,8442861310,13720,13730,13730,13700,4421
|
|
20230802,094700,8382249330,13710,13740,13740,13710,8114
|
|
20230802,094600,8270856530,13740,13800,13800,13740,2685
|
|
20230802,094500,8233903210,13770,13790,13800,13750,2630
|
|
20230802,094400,8197686010,13800,13790,13810,13790,2032
|
|
20230802,094300,8169629390,13820,13750,13820,13720,7919
|
|
20230802,094200,8060840690,13750,13760,13770,13740,9933
|
|
20230802,094100,7924257220,13750,13770,13770,13750,8610
|
|
20230802,094000,7805807380,13770,13760,13810,13750,5611
|
|
20230802,093900,7728504790,13760,13800,13800,13760,6930
|
|
20230802,093800,7633064670,13810,13800,13840,13770,9503
|
|
20230802,093700,7501917980,13800,13890,13890,13770,8966
|
|
20230802,093600,7377948740,13890,13900,13900,13880,4435
|
|
20230802,093500,7316355120,13890,13900,13920,13870,5721
|
|
20230802,093400,7236880440,13900,14000,14010,13900,7681
|
|
20230802,093300,7129764930,14000,13920,14000,13910,5986
|
|
20230802,093200,7046263140,13910,14000,14000,13910,7586
|
|
20230802,093100,6940388510,14000,14060,14060,13980,14388
|
|
20230802,093000,6738486020,14060,13970,14060,13940,25901
|
|
20230802,092900,6375663540,13940,13890,13970,13880,6808
|
|
20230802,092800,6280658680,13900,13960,13960,13860,6696
|
|
20230802,092700,6187561210,13930,14020,14040,13830,20063
|
|
20230802,092600,5906750600,14020,13790,14020,13760,25342
|
|
20230802,092500,5552642480,13750,13760,13840,13730,8623
|
|
20230802,092400,5433758310,13760,13750,13780,13740,3002
|
|
20230802,092300,5392467530,13760,13800,13820,13730,8969
|
|
20230802,092200,5269116500,13800,13810,13850,13790,3320
|
|
20230802,092100,5223227310,13810,13790,13820,13750,4351
|
|
20230802,092000,5163324590,13790,13800,13800,13750,6021
|
|
20230802,091900,5080402370,13800,13850,13860,13770,7012
|
|
20230802,091800,4983431380,13850,13770,13850,13760,6618
|
|
20230802,091700,4892073590,13760,13760,13780,13750,1804
|
|
20230802,091600,4867237360,13780,13740,13780,13720,16157
|
|
20230802,091500,4645256850,13740,13710,13760,13710,4438
|
|
20230802,091400,4584306470,13710,13790,13790,13710,13909
|
|
20230802,091300,4393239730,13790,13840,13850,13760,12094
|
|
20230802,091200,4226200710,13840,13880,13890,13840,18185
|
|
20230802,091100,3974061820,13880,13900,13910,13870,13381
|
|
20230802,091000,3788233380,13900,13940,13950,13870,11931
|
|
20230802,090900,3622272710,13950,13980,14020,13950,8666
|
|
20230802,090800,3501022540,13980,14010,14020,13920,13386
|
|
20230802,090700,3314155320,14010,14040,14050,13990,17416
|
|
20230802,090600,3070007510,14040,13940,14040,13930,17899
|
|
20230802,090500,2819930610,13940,13910,14020,13880,20307
|
|
20230802,090400,2536691780,13910,14000,14000,13850,23557
|
|
20230802,090300,2209337500,14000,13950,14020,13890,18432
|
|
20230802,090200,1951832690,13950,14090,14090,13880,41107
|
|
20230802,090100,1375985380,14090,14030,14110,14000,33470
|
|
20230802,090000,906287820,14030,14100,14130,14000,64296
|