574 lines
31 KiB
CSV
574 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,183100,15136248160,12180,12180,12180,12180,26601
|
|
20230804,183000,15136248160,12180,12180,12180,12180,0
|
|
20230804,182900,15136248160,12180,12180,12180,12180,0
|
|
20230804,182800,15136248160,12180,12180,12180,12180,0
|
|
20230804,182700,15136248160,12180,12180,12180,12180,0
|
|
20230804,182600,15136248160,12180,12180,12180,12180,0
|
|
20230804,182500,15136248160,12180,12180,12180,12180,0
|
|
20230804,182400,15136248160,12180,12180,12180,12180,0
|
|
20230804,182300,15136248160,12180,12180,12180,12180,0
|
|
20230804,182200,15136248160,12180,12180,12180,12180,0
|
|
20230804,182100,15136248160,12180,12180,12180,12180,0
|
|
20230804,182000,15136248160,12180,12180,12180,12180,0
|
|
20230804,181900,15136248160,12180,12180,12180,12180,0
|
|
20230804,181800,15136248160,12180,12180,12180,12180,0
|
|
20230804,181700,15136248160,12180,12180,12180,12180,0
|
|
20230804,181600,15136248160,12180,12180,12180,12180,0
|
|
20230804,181500,15136248160,12180,12180,12180,12180,0
|
|
20230804,181400,15136248160,12180,12180,12180,12180,0
|
|
20230804,181300,15136248160,12180,12180,12180,12180,0
|
|
20230804,181200,15136248160,12180,12180,12180,12180,0
|
|
20230804,181100,15136248160,12180,12180,12180,12180,0
|
|
20230804,181000,15136248160,12180,12180,12180,12180,0
|
|
20230804,180900,15136248160,12180,12180,12180,12180,0
|
|
20230804,180800,15136248160,12180,12180,12180,12180,0
|
|
20230804,180700,15136248160,12180,12180,12180,12180,0
|
|
20230804,180600,15136248160,12180,12180,12180,12180,0
|
|
20230804,180500,15136248160,12180,12180,12180,12180,0
|
|
20230804,180400,15136248160,12180,12180,12180,12180,0
|
|
20230804,180300,15136248160,12180,12180,12180,12180,0
|
|
20230804,180200,15136248160,12180,12180,12180,12180,0
|
|
20230804,180100,15136248160,12180,12180,12180,12180,26601
|
|
20230804,180000,15136248160,12180,12180,12180,12180,0
|
|
20230804,175900,15136248160,12180,12180,12180,12180,0
|
|
20230804,175800,15136248160,12180,12180,12180,12180,0
|
|
20230804,175700,15136248160,12180,12180,12180,12180,0
|
|
20230804,175600,15136248160,12180,12180,12180,12180,0
|
|
20230804,175500,15136248160,12180,12180,12180,12180,0
|
|
20230804,175400,15136248160,12180,12180,12180,12180,0
|
|
20230804,175300,15136248160,12180,12180,12180,12180,0
|
|
20230804,175200,15136248160,12180,12180,12180,12180,0
|
|
20230804,175100,15136248160,12180,12180,12180,12180,0
|
|
20230804,175000,15136248160,12180,12180,12180,12180,0
|
|
20230804,174900,15136248160,12180,12180,12180,12180,0
|
|
20230804,174800,15136248160,12180,12180,12180,12180,0
|
|
20230804,174700,15136248160,12180,12180,12180,12180,0
|
|
20230804,174600,15136248160,12180,12180,12180,12180,0
|
|
20230804,174500,15136248160,12180,12180,12180,12180,0
|
|
20230804,174400,15136248160,12180,12180,12180,12180,0
|
|
20230804,174300,15136248160,12180,12180,12180,12180,0
|
|
20230804,174200,15136248160,12180,12180,12180,12180,0
|
|
20230804,174100,15136248160,12180,12180,12180,12180,0
|
|
20230804,174000,15136248160,12180,12180,12180,12180,0
|
|
20230804,173900,15136248160,12180,12180,12180,12180,0
|
|
20230804,173800,15136248160,12180,12180,12180,12180,0
|
|
20230804,173700,15136248160,12180,12180,12180,12180,0
|
|
20230804,173600,15136248160,12180,12180,12180,12180,0
|
|
20230804,173500,15136248160,12180,12180,12180,12180,0
|
|
20230804,173400,15136248160,12180,12180,12180,12180,0
|
|
20230804,173300,15136248160,12180,12180,12180,12180,0
|
|
20230804,173200,15136248160,12180,12180,12180,12180,0
|
|
20230804,173100,15136248160,12180,12180,12180,12180,26601
|
|
20230804,173000,15136248160,12180,12180,12180,12180,0
|
|
20230804,172900,15136248160,12180,12180,12180,12180,0
|
|
20230804,172800,15136248160,12180,12180,12180,12180,0
|
|
20230804,172700,15136248160,12180,12180,12180,12180,0
|
|
20230804,172600,15136248160,12180,12180,12180,12180,0
|
|
20230804,172500,15136248160,12180,12180,12180,12180,0
|
|
20230804,172400,15136248160,12180,12180,12180,12180,0
|
|
20230804,172300,15136248160,12180,12180,12180,12180,0
|
|
20230804,172200,15136248160,12180,12180,12180,12180,0
|
|
20230804,172100,15136248160,12180,12180,12180,12180,0
|
|
20230804,172000,15136248160,12180,12180,12180,12180,0
|
|
20230804,171900,15136248160,12180,12180,12180,12180,0
|
|
20230804,171800,15136248160,12180,12180,12180,12180,0
|
|
20230804,171700,15136248160,12180,12180,12180,12180,0
|
|
20230804,171600,15136248160,12180,12180,12180,12180,0
|
|
20230804,171500,15136248160,12180,12180,12180,12180,0
|
|
20230804,171400,15136248160,12180,12180,12180,12180,0
|
|
20230804,171300,15136248160,12180,12180,12180,12180,0
|
|
20230804,171200,15136248160,12180,12180,12180,12180,0
|
|
20230804,171100,15136248160,12180,12180,12180,12180,0
|
|
20230804,171000,15136248160,12180,12180,12180,12180,0
|
|
20230804,170900,15136248160,12180,12180,12180,12180,0
|
|
20230804,170800,15136248160,12180,12180,12180,12180,0
|
|
20230804,170700,15136248160,12180,12180,12180,12180,0
|
|
20230804,170600,15136248160,12180,12180,12180,12180,0
|
|
20230804,170500,15136248160,12180,12180,12180,12180,0
|
|
20230804,170400,15136248160,12180,12180,12180,12180,0
|
|
20230804,170300,15136248160,12180,12180,12180,12180,0
|
|
20230804,170200,15136248160,12180,12180,12180,12180,0
|
|
20230804,170100,15136248160,12180,12180,12180,12180,26601
|
|
20230804,170000,15136248160,12180,12180,12180,12180,0
|
|
20230804,165900,15136248160,12180,12180,12180,12180,0
|
|
20230804,165800,15136248160,12180,12180,12180,12180,0
|
|
20230804,165700,15136248160,12180,12180,12180,12180,0
|
|
20230804,165600,15136248160,12180,12180,12180,12180,0
|
|
20230804,165500,15136248160,12180,12180,12180,12180,0
|
|
20230804,165400,15136248160,12180,12180,12180,12180,0
|
|
20230804,165300,15136248160,12180,12180,12180,12180,0
|
|
20230804,165200,15136248160,12180,12180,12180,12180,0
|
|
20230804,165100,15136248160,12180,12180,12180,12180,0
|
|
20230804,165000,15136248160,12180,12180,12180,12180,0
|
|
20230804,164900,15136248160,12180,12180,12180,12180,0
|
|
20230804,164800,15136248160,12180,12180,12180,12180,0
|
|
20230804,164700,15136248160,12180,12180,12180,12180,0
|
|
20230804,164600,15136248160,12180,12180,12180,12180,0
|
|
20230804,164500,15136248160,12180,12180,12180,12180,0
|
|
20230804,164400,15136248160,12180,12180,12180,12180,0
|
|
20230804,164300,15136248160,12180,12180,12180,12180,0
|
|
20230804,164200,15136248160,12180,12180,12180,12180,0
|
|
20230804,164100,15136248160,12180,12180,12180,12180,0
|
|
20230804,164000,15136248160,12180,12180,12180,12180,0
|
|
20230804,163900,15136248160,12180,12180,12180,12180,0
|
|
20230804,163800,15136248160,12180,12180,12180,12180,0
|
|
20230804,163700,15136248160,12180,12180,12180,12180,0
|
|
20230804,163600,15136248160,12180,12180,12180,12180,0
|
|
20230804,163500,15136248160,12180,12180,12180,12180,0
|
|
20230804,163400,15136248160,12180,12180,12180,12180,0
|
|
20230804,163300,15136248160,12180,12180,12180,12180,0
|
|
20230804,163200,15136248160,12180,12180,12180,12180,0
|
|
20230804,163100,15136248160,12180,12180,12180,12180,26601
|
|
20230804,163000,15136248160,12180,12180,12180,12180,0
|
|
20230804,162900,15136248160,12180,12180,12180,12180,0
|
|
20230804,162800,15136248160,12180,12180,12180,12180,0
|
|
20230804,162700,15136248160,12180,12180,12180,12180,0
|
|
20230804,162600,15136248160,12180,12180,12180,12180,0
|
|
20230804,162500,15136248160,12180,12180,12180,12180,0
|
|
20230804,162400,15136248160,12180,12180,12180,12180,0
|
|
20230804,162300,15136248160,12180,12180,12180,12180,0
|
|
20230804,162200,15136248160,12180,12180,12180,12180,0
|
|
20230804,162100,15136248160,12180,12180,12180,12180,0
|
|
20230804,162000,15136248160,12180,12180,12180,12180,0
|
|
20230804,161900,15136248160,12180,12180,12180,12180,0
|
|
20230804,161800,15136248160,12180,12180,12180,12180,0
|
|
20230804,161700,15136248160,12180,12180,12180,12180,0
|
|
20230804,161600,15136248160,12180,12180,12180,12180,0
|
|
20230804,161500,15136248160,12180,12180,12180,12180,0
|
|
20230804,161400,15136248160,12180,12180,12180,12180,0
|
|
20230804,161300,15136248160,12180,12180,12180,12180,0
|
|
20230804,161200,15136248160,12180,12180,12180,12180,0
|
|
20230804,161100,15136248160,12180,12180,12180,12180,0
|
|
20230804,161000,15136248160,12180,12180,12180,12180,0
|
|
20230804,160900,15136248160,12180,12180,12180,12180,0
|
|
20230804,160800,15136248160,12180,12180,12180,12180,0
|
|
20230804,160700,15136248160,12180,12180,12180,12180,0
|
|
20230804,160600,15136248160,12180,12180,12180,12180,0
|
|
20230804,160500,15136248160,12180,12180,12180,12180,0
|
|
20230804,160400,15136248160,12180,12180,12180,12180,0
|
|
20230804,160300,15136248160,12180,12180,12180,12180,0
|
|
20230804,160200,15136248160,12180,12180,12180,12180,0
|
|
20230804,160100,15136248160,12180,12180,12180,12180,26601
|
|
20230804,160000,15136248160,12180,12180,12180,12180,0
|
|
20230804,155900,15136248160,12180,12180,12180,12180,0
|
|
20230804,155800,15136248160,12180,12180,12180,12180,0
|
|
20230804,155700,15136248160,12180,12180,12180,12180,0
|
|
20230804,155600,15136248160,12180,12180,12180,12180,0
|
|
20230804,155500,15136248160,12180,12180,12180,12180,0
|
|
20230804,155400,15136248160,12180,12180,12180,12180,0
|
|
20230804,155300,15136248160,12180,12180,12180,12180,0
|
|
20230804,155200,15136248160,12180,12180,12180,12180,0
|
|
20230804,155100,15136248160,12180,12180,12180,12180,0
|
|
20230804,155000,15136248160,12180,12180,12180,12180,0
|
|
20230804,154900,15136248160,12180,12180,12180,12180,0
|
|
20230804,154800,15136248160,12180,12180,12180,12180,0
|
|
20230804,154700,15136248160,12180,12180,12180,12180,0
|
|
20230804,154600,15136248160,12180,12180,12180,12180,0
|
|
20230804,154500,15136248160,12180,12180,12180,12180,0
|
|
20230804,154400,15136248160,12180,12180,12180,12180,0
|
|
20230804,154300,15136248160,12180,12180,12180,12180,0
|
|
20230804,154200,15136248160,12180,12180,12180,12180,0
|
|
20230804,154100,15136248160,12180,12180,12180,12180,0
|
|
20230804,154000,15136248160,12180,12180,12180,12180,0
|
|
20230804,153900,15136248160,12180,12180,12180,12180,0
|
|
20230804,153800,15136248160,12180,12180,12180,12180,0
|
|
20230804,153700,15136248160,12180,12180,12180,12180,0
|
|
20230804,153600,15136248160,12180,12180,12180,12180,0
|
|
20230804,153500,15136248160,12180,12180,12180,12180,0
|
|
20230804,153400,15136248160,12180,12180,12180,12180,0
|
|
20230804,153300,15136248160,12180,12180,12180,12180,0
|
|
20230804,153200,15136248160,12180,12180,12180,12180,0
|
|
20230804,153100,15136248160,12180,12180,12180,12180,26601
|
|
20230804,153000,15136248160,12180,12180,12180,12180,26601
|
|
20230804,152900,14812247980,12180,12180,12180,12180,0
|
|
20230804,152800,14812247980,12180,12180,12180,12180,0
|
|
20230804,152700,14812247980,12180,12180,12180,12180,0
|
|
20230804,152600,14812247980,12180,12180,12180,12180,0
|
|
20230804,152500,14812247980,12180,12180,12180,12180,0
|
|
20230804,152400,14812247980,12180,12180,12180,12180,0
|
|
20230804,152300,14812247980,12180,12180,12180,12180,0
|
|
20230804,152200,14812247980,12180,12180,12180,12180,0
|
|
20230804,152100,14812247980,12180,12180,12180,12180,0
|
|
20230804,152000,14812247980,12180,12180,12180,12180,0
|
|
20230804,151900,14812247980,12180,12170,12190,12170,3580
|
|
20230804,151800,14768658170,12170,12160,12170,12150,1732
|
|
20230804,151700,14747608150,12160,12180,12190,12110,8678
|
|
20230804,151600,14642220810,12190,12220,12230,12190,2174
|
|
20230804,151500,14615691930,12220,12190,12220,12180,8543
|
|
20230804,151400,14511561160,12190,12180,12200,12170,1920
|
|
20230804,151300,14488163770,12180,12170,12190,12170,1281
|
|
20230804,151200,14472568550,12180,12230,12250,12170,1835
|
|
20230804,151100,14450170310,12230,12150,12230,12130,2971
|
|
20230804,151000,14414053720,12150,12180,12190,12120,3169
|
|
20230804,150900,14375559560,12190,12230,12230,12190,1189
|
|
20230804,150800,14361061330,12230,12210,12250,12200,1970
|
|
20230804,150700,14336979260,12210,12160,12210,12160,3679
|
|
20230804,150600,14292173900,12160,12150,12160,12100,13039
|
|
20230804,150500,14134075320,12160,12150,12160,12130,6183
|
|
20230804,150400,14058986810,12160,12170,12180,12160,3694
|
|
20230804,150300,14014041080,12160,12150,12160,12130,5590
|
|
20230804,150200,13946167310,12150,12170,12170,12140,7241
|
|
20230804,150100,13858139460,12180,12180,12190,12170,939
|
|
20230804,150000,13846707180,12170,12180,12180,12170,3886
|
|
20230804,145900,13799392340,12180,12210,12210,12180,184
|
|
20230804,145800,13797150370,12220,12190,12220,12180,1449
|
|
20230804,145700,13779495010,12190,12200,12210,12180,1123
|
|
20230804,145600,13765806470,12210,12180,12210,12180,925
|
|
20230804,145500,13754534060,12180,12180,12190,12180,1842
|
|
20230804,145400,13732097190,12180,12250,12250,12170,3488
|
|
20230804,145300,13689562940,12250,12220,12270,12190,3064
|
|
20230804,145200,13652155740,12210,12230,12250,12200,1925
|
|
20230804,145100,13628608720,12220,12210,12220,12190,464
|
|
20230804,145000,13622943900,12180,12180,12200,12170,1611
|
|
20230804,144900,13603306320,12180,12190,12190,12170,1525
|
|
20230804,144800,13584739150,12170,12180,12180,12150,3141
|
|
20230804,144700,13546500280,12150,12200,12200,12150,7971
|
|
20230804,144600,13449488010,12200,12220,12230,12200,2054
|
|
20230804,144500,13424401060,12220,12210,12230,12210,783
|
|
20230804,144400,13414834210,12210,12200,12210,12200,1143
|
|
20230804,144300,13400886560,12210,12210,12210,12190,1737
|
|
20230804,144200,13379702190,12200,12200,12210,12180,1172
|
|
20230804,144100,13365408590,12180,12220,12220,12180,2839
|
|
20230804,144000,13330772530,12230,12240,12240,12210,1532
|
|
20230804,143900,13312031620,12240,12170,12240,12160,2127
|
|
20230804,143800,13286087190,12170,12190,12200,12160,4480
|
|
20230804,143700,13231544140,12190,12230,12240,12170,7627
|
|
20230804,143600,13138470910,12220,12270,12270,12220,9184
|
|
20230804,143500,13025973490,12270,12300,12300,12250,11242
|
|
20230804,143400,12888035220,12300,12310,12310,12300,6160
|
|
20230804,143300,12812262640,12310,12310,12310,12310,1564
|
|
20230804,143200,12793009800,12310,12310,12310,12310,61
|
|
20230804,143100,12792258890,12330,12310,12330,12310,408
|
|
20230804,143000,12787230770,12310,12310,12320,12310,1729
|
|
20230804,142900,12765939950,12310,12310,12310,12310,233
|
|
20230804,142800,12763071720,12310,12320,12320,12300,736
|
|
20230804,142700,12754010840,12320,12330,12330,12320,44
|
|
20230804,142600,12753468720,12310,12320,12320,12310,1422
|
|
20230804,142500,12735955170,12310,12320,12320,12310,1419
|
|
20230804,142400,12718481890,12320,12310,12330,12310,1309
|
|
20230804,142300,12702355120,12310,12320,12330,12310,938
|
|
20230804,142200,12690802730,12310,12320,12320,12310,2670
|
|
20230804,142100,12657926330,12320,12330,12330,12320,829
|
|
20230804,142000,12647710280,12320,12330,12330,12320,567
|
|
20230804,141900,12640720780,12320,12340,12340,12320,522
|
|
20230804,141800,12634289530,12320,12330,12340,12320,1549
|
|
20230804,141700,12615201300,12330,12330,12330,12320,577
|
|
20230804,141600,12608092540,12320,12320,12330,12310,3858
|
|
20230804,141500,12560580840,12330,12320,12330,12320,2814
|
|
20230804,141400,12525909300,12320,12330,12330,12320,4198
|
|
20230804,141300,12474160740,12330,12330,12330,12330,200
|
|
20230804,141200,12471694740,12330,12340,12340,12330,100
|
|
20230804,141100,12470461520,12330,12340,12350,12330,1030
|
|
20230804,141000,12457756070,12340,12350,12350,12340,204
|
|
20230804,140900,12455236710,12340,12350,12350,12340,1445
|
|
20230804,140800,12437404910,12370,12340,12370,12340,10
|
|
20230804,140700,12437281360,12340,12340,12370,12340,237
|
|
20230804,140600,12434354510,12340,12340,12360,12340,877
|
|
20230804,140500,12423532210,12370,12330,12370,12330,1094
|
|
20230804,140400,12410035770,12340,12330,12370,12330,295
|
|
20230804,140300,12406394110,12370,12340,12370,12320,1311
|
|
20230804,140200,12390226960,12350,12350,12370,12340,704
|
|
20230804,140100,12381525580,12340,12340,12340,12340,192
|
|
20230804,140000,12379156300,12330,12360,12360,12330,341
|
|
20230804,135900,12374949170,12370,12340,12370,12320,3265
|
|
20230804,135800,12334694370,12340,12370,12370,12340,1448
|
|
20230804,135700,12316811760,12370,12340,12390,12340,191
|
|
20230804,135600,12314449450,12380,12340,12390,12340,485
|
|
20230804,135500,12308455270,12340,12340,12360,12330,1803
|
|
20230804,135400,12286219980,12340,12370,12370,12340,330
|
|
20230804,135300,12282147750,12340,12340,12370,12340,454
|
|
20230804,135200,12276545240,12340,12370,12370,12340,65
|
|
20230804,135100,12275742470,12350,12350,12370,12340,2602
|
|
20230804,135000,12243622500,12360,12340,12360,12340,120
|
|
20230804,134900,12242141060,12370,12370,12370,12340,164
|
|
20230804,134800,12240115120,12340,12330,12350,12330,763
|
|
20230804,134700,12230698640,12330,12330,12340,12330,658
|
|
20230804,134600,12222585120,12330,12330,12330,12320,782
|
|
20230804,134500,12212943070,12320,12330,12330,12320,632
|
|
20230804,134400,12205151780,12330,12370,12370,12330,2559
|
|
20230804,134300,12173566450,12360,12370,12370,12360,350
|
|
20230804,134200,12169237290,12360,12380,12380,12350,1397
|
|
20230804,134100,12151977910,12380,12410,12410,12360,2479
|
|
20230804,134000,12121276340,12410,12410,12410,12400,1524
|
|
20230804,133900,12102372720,12410,12430,12440,12410,1268
|
|
20230804,133800,12086623570,12430,12470,12470,12430,697
|
|
20230804,133700,12077946870,12470,12460,12500,12430,4644
|
|
20230804,133600,12019993560,12460,12430,12470,12410,3278
|
|
20230804,133500,11979259350,12420,12460,12470,12420,859
|
|
20230804,133400,11968565650,12460,12460,12470,12420,1946
|
|
20230804,133300,11944322190,12450,12410,12450,12400,3629
|
|
20230804,133200,11899245700,12430,12390,12430,12370,2078
|
|
20230804,133100,11873456560,12410,12410,12410,12400,21
|
|
20230804,133000,11873195960,12410,12400,12410,12390,1378
|
|
20230804,132900,11856112580,12420,12370,12420,12370,956
|
|
20230804,132800,11844276100,12360,12370,12370,12360,485
|
|
20230804,132700,11838281300,12360,12370,12390,12360,702
|
|
20230804,132600,11829599270,12360,12370,12370,12360,244
|
|
20230804,132500,11826583410,12350,12350,12350,12350,1602
|
|
20230804,132400,11806798710,12350,12350,12350,12350,87
|
|
20230804,132300,11805724260,12350,12390,12400,12340,240
|
|
20230804,132200,11802752460,12390,12330,12390,12330,765
|
|
20230804,132100,11793275510,12390,12330,12390,12320,632
|
|
20230804,132000,11785487270,12330,12340,12350,12330,3984
|
|
20230804,131900,11736352610,12330,12390,12390,12330,1973
|
|
20230804,131800,11712009790,12390,12350,12390,12340,428
|
|
20230804,131700,11706718040,12390,12340,12390,12330,1414
|
|
20230804,131600,11689277460,12390,12350,12390,12340,1495
|
|
20230804,131500,11670822480,12350,12400,12400,12350,39
|
|
20230804,131400,11670340680,12400,12400,12400,12350,7
|
|
20230804,131300,11670254130,12340,12410,12410,12340,515
|
|
20230804,131200,11663898520,12330,12340,12340,12330,527
|
|
20230804,131100,11657395350,12370,12340,12370,12340,849
|
|
20230804,131000,11646918570,12350,12350,12350,12330,3225
|
|
20230804,130900,11607114970,12350,12410,12410,12350,749
|
|
20230804,130800,11597856780,12410,12360,12410,12360,466
|
|
20230804,130700,11592081080,12410,12360,12420,12340,2686
|
|
20230804,130600,11558907690,12360,12400,12400,12360,1586
|
|
20230804,130500,11539265530,12400,12420,12420,12400,2365
|
|
20230804,130400,11509922750,12420,12440,12440,12420,665
|
|
20230804,130300,11501657900,12440,12430,12440,12430,54
|
|
20230804,130200,11500986400,12430,12430,12430,12430,110
|
|
20230804,130100,11499619100,12420,12420,12420,12420,117
|
|
20230804,130000,11498165960,12450,12450,12450,12420,366
|
|
20230804,125900,11493616610,12450,12470,12470,12410,4201
|
|
20230804,125800,11441383950,12460,12460,12470,12460,191
|
|
20230804,125700,11439003180,12450,12450,12450,12450,356
|
|
20230804,125600,11434570980,12460,12460,12460,12450,203
|
|
20230804,125500,11432043600,12460,12450,12460,12450,460
|
|
20230804,125400,11426316320,12460,12440,12460,12440,387
|
|
20230804,125300,11421496040,12450,12450,12460,12440,258
|
|
20230804,125200,11418284270,12450,12460,12460,12450,1512
|
|
20230804,125100,11399459020,12460,12480,12490,12460,1348
|
|
20230804,125000,11382655150,12490,12470,12500,12470,4398
|
|
20230804,124900,11327757260,12470,12430,12470,12430,814
|
|
20230804,124800,11317612890,12460,12450,12460,12440,263
|
|
20230804,124700,11314337150,12440,12420,12440,12420,721
|
|
20230804,124600,11305369430,12420,12400,12420,12400,165
|
|
20230804,124500,11303322660,12400,12400,12400,12400,71
|
|
20230804,124400,11302442260,12400,12420,12420,12400,1030
|
|
20230804,124300,11289664430,12420,12400,12430,12400,1209
|
|
20230804,124200,11274652870,12430,12460,12460,12400,1739
|
|
20230804,124100,11253034150,12470,12420,12470,12400,2230
|
|
20230804,124000,11225271420,12430,12390,12430,12390,595
|
|
20230804,123900,11217895650,12390,12370,12400,12370,1208
|
|
20230804,123800,11202931940,12380,12330,12380,12320,306
|
|
20230804,123700,11199151110,12320,12320,12370,12320,1286
|
|
20230804,123600,11183305440,12320,12390,12390,12320,493
|
|
20230804,123500,11177213790,12390,12360,12390,12360,1048
|
|
20230804,123400,11164242690,12360,12320,12360,12310,1200
|
|
20230804,123300,11149453990,12320,12320,12320,12320,246
|
|
20230804,123200,11146423270,12390,12290,12400,12290,1571
|
|
20230804,123100,11127033450,12290,12270,12290,12270,1197
|
|
20230804,123000,11112334920,12270,12290,12290,12270,86
|
|
20230804,122900,11111279380,12270,12270,12280,12260,2860
|
|
20230804,122800,11076197030,12270,12290,12290,12260,1005
|
|
20230804,122700,11063865900,12290,12310,12310,12260,7004
|
|
20230804,122600,10977823590,12310,12330,12330,12310,1125
|
|
20230804,122500,10963963610,12330,12310,12340,12310,2259
|
|
20230804,122400,10936112390,12310,12330,12330,12310,3303
|
|
20230804,122300,10895413930,12330,12350,12350,12320,836
|
|
20230804,122200,10885099810,12350,12350,12370,12320,3580
|
|
20230804,122100,10840925000,12370,12360,12370,12340,3605
|
|
20230804,122000,10796413790,12360,12360,12360,12340,2787
|
|
20230804,121900,10761990900,12370,12370,12370,12360,759
|
|
20230804,121800,10752604090,12370,12350,12410,12350,1970
|
|
20230804,121700,10728272200,12350,12360,12360,12330,2927
|
|
20230804,121600,10692171200,12350,12340,12370,12340,4642
|
|
20230804,121500,10634840660,12330,12330,12340,12320,2667
|
|
20230804,121400,10601957530,12320,12370,12370,12320,5861
|
|
20230804,121300,10529645090,12370,12410,12410,12370,2021
|
|
20230804,121200,10504612270,12420,12490,12490,12420,1594
|
|
20230804,121100,10484814310,12410,12450,12450,12410,4378
|
|
20230804,121000,10430441450,12440,12470,12490,12440,5818
|
|
20230804,120900,10357980510,12470,12500,12500,12470,2113
|
|
20230804,120800,10331620300,12480,12490,12500,12480,1480
|
|
20230804,120700,10313147690,12500,12510,12510,12500,270
|
|
20230804,120600,10309771750,12510,12510,12520,12500,626
|
|
20230804,120500,10301941840,12520,12460,12520,12450,6022
|
|
20230804,120400,10226864450,12460,12500,12510,12460,2655
|
|
20230804,120300,10193697530,12490,12440,12490,12440,545
|
|
20230804,120200,10186910880,12440,12450,12450,12440,263
|
|
20230804,120100,10183637230,12440,12490,12490,12440,596
|
|
20230804,120000,10176222900,12440,12490,12490,12440,512
|
|
20230804,115900,10169849830,12490,12460,12490,12440,417
|
|
20230804,115800,10164657990,12490,12480,12490,12460,591
|
|
20230804,115700,10157290160,12490,12480,12500,12480,190
|
|
20230804,115600,10154917300,12480,12460,12480,12460,256
|
|
20230804,115500,10151727220,12480,12520,12520,12480,1398
|
|
20230804,115400,10134252710,12520,12520,12550,12490,2127
|
|
20230804,115300,10107614070,12530,12460,12530,12460,2925
|
|
20230804,115200,10070972370,12450,12460,12460,12440,700
|
|
20230804,115100,10062255290,12500,12460,12500,12460,266
|
|
20230804,115000,10058935090,12440,12480,12480,12440,725
|
|
20230804,114900,10049904180,12480,12500,12500,12480,24
|
|
20230804,114800,10049604640,12500,12540,12540,12500,1646
|
|
20230804,114700,10029025560,12540,12470,12550,12470,1276
|
|
20230804,114600,10013069320,12440,12470,12470,12440,76
|
|
20230804,114500,10012122230,12470,12440,12470,12410,287
|
|
20230804,114400,10008549210,12440,12420,12440,12410,151
|
|
20230804,114300,10006675200,12440,12450,12470,12440,127
|
|
20230804,114200,10005094360,12480,12440,12490,12440,220
|
|
20230804,114100,10002356750,12500,12380,12500,12360,5004
|
|
20230804,114000,9940392940,12380,12380,12380,12370,3034
|
|
20230804,113900,9902832310,12380,12450,12460,12380,558
|
|
20230804,113800,9895917610,12450,12380,12460,12370,1102
|
|
20230804,113700,9882242340,12380,12390,12390,12370,278
|
|
20230804,113600,9878798920,12400,12450,12450,12400,331
|
|
20230804,113500,9874693490,12450,12450,12450,12450,499
|
|
20230804,113400,9868480940,12450,12420,12450,12360,1052
|
|
20230804,113300,9855404980,12420,12390,12420,12380,266
|
|
20230804,113200,9852106130,12350,12400,12400,12350,608
|
|
20230804,113100,9844582320,12400,12360,12400,12360,1481
|
|
20230804,113000,9826255720,12360,12360,12360,12360,100
|
|
20230804,112900,9825019720,12370,12320,12370,12320,258
|
|
20230804,112800,9821841090,12300,12350,12350,12300,1293
|
|
20230804,112700,9805921740,12340,12380,12380,12340,368
|
|
20230804,112600,9801368290,12380,12380,12380,12380,10
|
|
20230804,112500,9801244490,12380,12370,12410,12370,1007
|
|
20230804,112400,9788782180,12350,12320,12380,12320,841
|
|
20230804,112300,9778405940,12320,12330,12330,12280,4405
|
|
20230804,112200,9724233000,12330,12380,12380,12330,3410
|
|
20230804,112100,9682138480,12360,12360,12360,12350,947
|
|
20230804,112000,9670436900,12360,12380,12380,12360,944
|
|
20230804,111900,9658758470,12380,12390,12400,12380,2046
|
|
20230804,111800,9633425860,12380,12420,12420,12380,2239
|
|
20230804,111700,9605665340,12420,12450,12450,12420,1717
|
|
20230804,111600,9584319700,12450,12450,12470,12440,1237
|
|
20230804,111500,9568926860,12450,12460,12460,12450,117
|
|
20230804,111400,9567469760,12460,12430,12480,12430,449
|
|
20230804,111300,9561877540,12430,12400,12440,12400,845
|
|
20230804,111200,9551377400,12420,12400,12420,12390,648
|
|
20230804,111100,9543336480,12400,12400,12400,12380,509
|
|
20230804,111000,9537029450,12380,12390,12390,12380,742
|
|
20230804,110900,9527843240,12390,12390,12390,12360,5137
|
|
20230804,110800,9464284570,12390,12440,12440,12390,1977
|
|
20230804,110700,9439746280,12430,12480,12480,12430,2097
|
|
20230804,110600,9413640090,12470,12510,12530,12470,2099
|
|
20230804,110500,9387410370,12510,12510,12530,12500,486
|
|
20230804,110400,9381330840,12530,12500,12540,12500,351
|
|
20230804,110300,9376936300,12510,12500,12510,12500,532
|
|
20230804,110200,9370285930,12510,12500,12510,12480,1238
|
|
20230804,110100,9354820710,12500,12540,12550,12500,4327
|
|
20230804,110000,9300612810,12540,12450,12550,12450,3479
|
|
20230804,105900,9257116930,12450,12440,12450,12420,396
|
|
20230804,105800,9252194830,12400,12390,12450,12390,959
|
|
20230804,105700,9240294390,12370,12380,12380,12360,1746
|
|
20230804,105600,9218703460,12370,12380,12390,12360,367
|
|
20230804,105500,9214163390,12380,12370,12380,12350,1181
|
|
20230804,105400,9199560170,12370,12380,12380,12350,2747
|
|
20230804,105300,9165604750,12380,12380,12440,12330,3687
|
|
20230804,105200,9120059400,12380,12440,12450,12380,5058
|
|
20230804,105100,9057339260,12450,12490,12490,12450,3472
|
|
20230804,105000,9014037880,12490,12610,12630,12490,5122
|
|
20230804,104900,8949857190,12530,12600,12730,12530,29706
|
|
20230804,104800,8573982340,12590,12550,12600,12490,8828
|
|
20230804,104700,8463216660,12560,12420,12600,12410,12647
|
|
20230804,104600,8304867670,12430,12390,12430,12370,2733
|
|
20230804,104500,8270964470,12380,12340,12400,12310,1177
|
|
20230804,104400,8256421560,12360,12360,12360,12310,2588
|
|
20230804,104300,8224459080,12370,12350,12370,12350,341
|
|
20230804,104200,8220244200,12360,12350,12360,12330,280
|
|
20230804,104100,8216788140,12360,12350,12360,12310,968
|
|
20230804,104000,8204853980,12360,12330,12360,12310,1783
|
|
20230804,103900,8182862030,12330,12310,12330,12300,767
|
|
20230804,103800,8173422720,12310,12330,12330,12310,176
|
|
20230804,103700,8171255360,12340,12310,12360,12310,1843
|
|
20230804,103600,8148507230,12310,12300,12350,12300,14396
|
|
20230804,103500,7971303750,12300,12290,12300,12280,2278
|
|
20230804,103400,7943310280,12280,12270,12290,12270,695
|
|
20230804,103300,7934778570,12270,12300,12300,12270,2779
|
|
20230804,103200,7900647590,12300,12290,12310,12290,1400
|
|
20230804,103100,7883428200,12300,12290,12300,12270,137
|
|
20230804,103000,7881745040,12250,12290,12290,12220,7059
|
|
20230804,102900,7795372270,12240,12240,12310,12230,5442
|
|
20230804,102800,7728787420,12240,12270,12310,12240,3435
|
|
20230804,102700,7686608720,12260,12320,12320,12250,8964
|
|
20230804,102600,7576597430,12330,12350,12350,12320,780
|
|
20230804,102500,7566975300,12360,12360,12360,12350,558
|
|
20230804,102400,7560080780,12370,12310,12380,12300,352
|
|
20230804,102300,7555744470,12300,12320,12320,12290,6107
|
|
20230804,102200,7480593470,12320,12310,12340,12300,1594
|
|
20230804,102100,7460977610,12310,12360,12360,12300,3948
|
|
20230804,102000,7412323750,12400,12340,12410,12340,1374
|
|
20230804,101900,7395310620,12340,12330,12450,12310,4276
|
|
20230804,101800,7342523320,12330,12330,12330,12320,1582
|
|
20230804,101700,7323022280,12330,12330,12330,12300,3331
|
|
20230804,101600,7281982940,12330,12320,12370,12320,3603
|
|
20230804,101500,7237501430,12310,12340,12360,12280,6897
|
|
20230804,101400,7152638270,12340,12350,12360,12290,8763
|
|
20230804,101300,7044750980,12360,12450,12450,12350,16981
|
|
20230804,101200,6834498680,12450,12500,12500,12450,1443
|
|
20230804,101100,6816488740,12500,12460,12500,12440,4176
|
|
20230804,101000,6764506420,12470,12490,12490,12470,3012
|
|
20230804,100900,6726930600,12480,12530,12530,12480,1031
|
|
20230804,100800,6714038990,12530,12490,12530,12480,2373
|
|
20230804,100700,6684387980,12490,12490,12510,12480,1705
|
|
20230804,100600,6663101970,12470,12480,12490,12460,704
|
|
20230804,100500,6654322000,12480,12550,12550,12480,2514
|
|
20230804,100400,6622872660,12550,12530,12570,12530,4627
|
|
20230804,100300,6564814150,12530,12440,12530,12430,5775
|
|
20230804,100200,6492599540,12420,12410,12430,12390,9920
|
|
20230804,100100,6369518160,12410,12400,12430,12400,4889
|
|
20230804,100000,6308874580,12380,12380,12380,12380,0
|
|
20230804,095900,6308874580,12380,12400,12400,12380,6607
|
|
20230804,095800,6227039030,12400,12430,12430,12400,6199
|
|
20230804,095700,6150107140,12430,12420,12430,12410,1072
|
|
20230804,095600,6136795550,12420,12460,12460,12420,4593
|
|
20230804,095500,6079654490,12450,12470,12480,12450,2426
|
|
20230804,095400,6049425350,12480,12490,12490,12480,4789
|
|
20230804,095300,5989639680,12490,12470,12490,12410,6404
|
|
20230804,095200,5909909570,12470,12470,12480,12460,3481
|
|
20230804,095100,5866499960,12440,12440,12470,12430,2995
|
|
20230804,095000,5829232030,12440,12440,12450,12440,1979
|
|
20230804,094900,5804609750,12450,12480,12480,12450,2778
|
|
20230804,094800,5769987240,12480,12510,12510,12480,3315
|
|
20230804,094700,5728559920,12500,12400,12610,12390,5136
|
|
20230804,094600,5664472030,12400,12490,12490,12390,13624
|
|
20230804,094500,5495181960,12490,12550,12560,12490,14473
|
|
20230804,094400,5314136330,12550,12590,12590,12550,3355
|
|
20230804,094300,5271979020,12600,12670,12670,12580,3041
|
|
20230804,094200,5233624460,12640,12600,12640,12590,9164
|
|
20230804,094100,5118109800,12600,12560,12600,12560,2451
|
|
20230804,094000,5087283770,12550,12510,12570,12500,4787
|
|
20230804,093900,5027240000,12510,12570,12590,12510,13231
|
|
20230804,093800,4861348850,12570,12600,12600,12570,3222
|
|
20230804,093700,4820807020,12600,12650,12740,12590,7960
|
|
20230804,093600,4720426660,12640,12680,12680,12590,8734
|
|
20230804,093500,4610200510,12680,12740,12750,12680,3311
|
|
20230804,093400,4568094850,12740,12740,12770,12720,2163
|
|
20230804,093300,4540541260,12730,12670,12730,12640,11337
|
|
20230804,093200,4397023820,12670,12780,12780,12670,21741
|
|
20230804,093100,4120235800,12780,12850,12860,12770,5325
|
|
20230804,093000,4052120320,12850,12830,12870,12830,2034
|
|
20230804,092900,4025994200,12870,12760,12870,12750,2254
|
|
20230804,092800,3997174560,12760,12770,12780,12740,10582
|
|
20230804,092700,3862165480,12760,12820,12830,12760,10238
|
|
20230804,092600,3731088430,12830,12880,12880,12830,4078
|
|
20230804,092500,3678694020,12880,12870,12900,12840,4216
|
|
20230804,092400,3624470730,12860,12940,12950,12860,10208
|
|
20230804,092300,3492843620,12950,12990,13000,12920,3470
|
|
20230804,092200,3447869360,12990,12990,13030,12980,1558
|
|
20230804,092100,3427616470,12990,12980,13000,12940,5032
|
|
20230804,092000,3362414810,12970,12980,13000,12970,2855
|
|
20230804,091900,3325346070,12980,12970,13010,12970,758
|
|
20230804,091800,3315497200,12990,13030,13040,12970,2408
|
|
20230804,091700,3284171390,13030,12960,13030,12920,2748
|
|
20230804,091600,3248548860,12960,13010,13010,12910,16445
|
|
20230804,091500,3035322090,13010,13060,13100,12990,6052
|
|
20230804,091400,2956386810,13080,13000,13080,13000,8034
|
|
20230804,091300,2851657800,13000,12990,13000,12940,9281
|
|
20230804,091200,2731199410,12960,12930,13000,12890,13342
|
|
20230804,091100,2558756280,12920,13040,13090,12910,8501
|
|
20230804,091000,2448302480,13040,12820,13060,12800,10883
|
|
20230804,090900,2307918450,12820,12840,12850,12700,19877
|
|
20230804,090800,2054062340,12850,12900,12900,12840,9652
|
|
20230804,090700,1929924240,12870,12900,12910,12820,22049
|
|
20230804,090600,1646256180,12900,13130,13130,12850,24401
|
|
20230804,090500,1328406120,13140,13240,13240,13130,11148
|
|
20230804,090400,1181858280,13240,13250,13250,13160,6343
|
|
20230804,090300,1098100520,13250,13160,13250,13100,27003
|
|
20230804,090200,743474210,13150,13570,13580,13150,15761
|
|
20230804,090100,532719180,13570,13760,13760,13560,17646
|
|
20230804,090000,291504180,13760,13750,13760,13600,17625
|