632 lines
34 KiB
CSV
632 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,192900,14524952000,10250,10250,10250,10250,9589
|
|
20230810,192800,14524952000,10250,10250,10250,10250,0
|
|
20230810,192700,14524952000,10250,10250,10250,10250,0
|
|
20230810,192600,14524952000,10250,10250,10250,10250,0
|
|
20230810,192500,14524952000,10250,10250,10250,10250,0
|
|
20230810,192400,14524952000,10250,10250,10250,10250,0
|
|
20230810,192300,14524952000,10250,10250,10250,10250,0
|
|
20230810,192200,14524952000,10250,10250,10250,10250,0
|
|
20230810,192100,14524952000,10250,10250,10250,10250,0
|
|
20230810,192000,14524952000,10250,10250,10250,10250,0
|
|
20230810,191900,14524952000,10250,10250,10250,10250,0
|
|
20230810,191800,14524952000,10250,10250,10250,10250,0
|
|
20230810,191700,14524952000,10250,10250,10250,10250,0
|
|
20230810,191600,14524952000,10250,10250,10250,10250,0
|
|
20230810,191500,14524952000,10250,10250,10250,10250,0
|
|
20230810,191400,14524952000,10250,10250,10250,10250,0
|
|
20230810,191300,14524952000,10250,10250,10250,10250,0
|
|
20230810,191200,14524952000,10250,10250,10250,10250,0
|
|
20230810,191100,14524952000,10250,10250,10250,10250,0
|
|
20230810,191000,14524952000,10250,10250,10250,10250,0
|
|
20230810,190900,14524952000,10250,10250,10250,10250,0
|
|
20230810,190800,14524952000,10250,10250,10250,10250,0
|
|
20230810,190700,14524952000,10250,10250,10250,10250,0
|
|
20230810,190600,14524952000,10250,10250,10250,10250,0
|
|
20230810,190500,14524952000,10250,10250,10250,10250,0
|
|
20230810,190400,14524952000,10250,10250,10250,10250,0
|
|
20230810,190300,14524952000,10250,10250,10250,10250,0
|
|
20230810,190200,14524952000,10250,10250,10250,10250,0
|
|
20230810,190100,14524952000,10250,10250,10250,10250,0
|
|
20230810,190000,14524952000,10250,10250,10250,10250,0
|
|
20230810,185900,14524952000,10250,10250,10250,10250,9589
|
|
20230810,185800,14524952000,10250,10250,10250,10250,0
|
|
20230810,185700,14524952000,10250,10250,10250,10250,0
|
|
20230810,185600,14524952000,10250,10250,10250,10250,0
|
|
20230810,185500,14524952000,10250,10250,10250,10250,0
|
|
20230810,185400,14524952000,10250,10250,10250,10250,0
|
|
20230810,185300,14524952000,10250,10250,10250,10250,0
|
|
20230810,185200,14524952000,10250,10250,10250,10250,0
|
|
20230810,185100,14524952000,10250,10250,10250,10250,0
|
|
20230810,185000,14524952000,10250,10250,10250,10250,0
|
|
20230810,184900,14524952000,10250,10250,10250,10250,0
|
|
20230810,184800,14524952000,10250,10250,10250,10250,0
|
|
20230810,184700,14524952000,10250,10250,10250,10250,0
|
|
20230810,184600,14524952000,10250,10250,10250,10250,0
|
|
20230810,184500,14524952000,10250,10250,10250,10250,0
|
|
20230810,184400,14524952000,10250,10250,10250,10250,0
|
|
20230810,184300,14524952000,10250,10250,10250,10250,0
|
|
20230810,184200,14524952000,10250,10250,10250,10250,0
|
|
20230810,184100,14524952000,10250,10250,10250,10250,0
|
|
20230810,184000,14524952000,10250,10250,10250,10250,0
|
|
20230810,183900,14524952000,10250,10250,10250,10250,0
|
|
20230810,183800,14524952000,10250,10250,10250,10250,0
|
|
20230810,183700,14524952000,10250,10250,10250,10250,0
|
|
20230810,183600,14524952000,10250,10250,10250,10250,0
|
|
20230810,183500,14524952000,10250,10250,10250,10250,0
|
|
20230810,183400,14524952000,10250,10250,10250,10250,0
|
|
20230810,183300,14524952000,10250,10250,10250,10250,0
|
|
20230810,183200,14524952000,10250,10250,10250,10250,0
|
|
20230810,183100,14524952000,10250,10250,10250,10250,0
|
|
20230810,183000,14524952000,10250,10250,10250,10250,0
|
|
20230810,182900,14524952000,10250,10250,10250,10250,9589
|
|
20230810,182800,14524952000,10250,10250,10250,10250,0
|
|
20230810,182700,14524952000,10250,10250,10250,10250,0
|
|
20230810,182600,14524952000,10250,10250,10250,10250,0
|
|
20230810,182500,14524952000,10250,10250,10250,10250,0
|
|
20230810,182400,14524952000,10250,10250,10250,10250,0
|
|
20230810,182300,14524952000,10250,10250,10250,10250,0
|
|
20230810,182200,14524952000,10250,10250,10250,10250,0
|
|
20230810,182100,14524952000,10250,10250,10250,10250,0
|
|
20230810,182000,14524952000,10250,10250,10250,10250,0
|
|
20230810,181900,14524952000,10250,10250,10250,10250,0
|
|
20230810,181800,14524952000,10250,10250,10250,10250,0
|
|
20230810,181700,14524952000,10250,10250,10250,10250,0
|
|
20230810,181600,14524952000,10250,10250,10250,10250,0
|
|
20230810,181500,14524952000,10250,10250,10250,10250,0
|
|
20230810,181400,14524952000,10250,10250,10250,10250,0
|
|
20230810,181300,14524952000,10250,10250,10250,10250,0
|
|
20230810,181200,14524952000,10250,10250,10250,10250,0
|
|
20230810,181100,14524952000,10250,10250,10250,10250,0
|
|
20230810,181000,14524952000,10250,10250,10250,10250,0
|
|
20230810,180900,14524952000,10250,10250,10250,10250,0
|
|
20230810,180800,14524952000,10250,10250,10250,10250,0
|
|
20230810,180700,14524952000,10250,10250,10250,10250,0
|
|
20230810,180600,14524952000,10250,10250,10250,10250,0
|
|
20230810,180500,14524952000,10250,10250,10250,10250,0
|
|
20230810,180400,14524952000,10250,10250,10250,10250,0
|
|
20230810,180300,14524952000,10250,10250,10250,10250,0
|
|
20230810,180200,14524952000,10250,10250,10250,10250,0
|
|
20230810,180100,14524952000,10250,10250,10250,10250,0
|
|
20230810,180000,14524952000,10250,10250,10250,10250,0
|
|
20230810,175900,14524952000,10250,10250,10250,10250,9589
|
|
20230810,175800,14524952000,10250,10250,10250,10250,0
|
|
20230810,175700,14524952000,10250,10250,10250,10250,0
|
|
20230810,175600,14524952000,10250,10250,10250,10250,0
|
|
20230810,175500,14524952000,10250,10250,10250,10250,0
|
|
20230810,175400,14524952000,10250,10250,10250,10250,0
|
|
20230810,175300,14524952000,10250,10250,10250,10250,0
|
|
20230810,175200,14524952000,10250,10250,10250,10250,0
|
|
20230810,175100,14524952000,10250,10250,10250,10250,0
|
|
20230810,175000,14524952000,10250,10250,10250,10250,0
|
|
20230810,174900,14524952000,10250,10250,10250,10250,0
|
|
20230810,174800,14524952000,10250,10250,10250,10250,0
|
|
20230810,174700,14524952000,10250,10250,10250,10250,0
|
|
20230810,174600,14524952000,10250,10250,10250,10250,0
|
|
20230810,174500,14524952000,10250,10250,10250,10250,0
|
|
20230810,174400,14524952000,10250,10250,10250,10250,0
|
|
20230810,174300,14524952000,10250,10250,10250,10250,0
|
|
20230810,174200,14524952000,10250,10250,10250,10250,0
|
|
20230810,174100,14524952000,10250,10250,10250,10250,0
|
|
20230810,174000,14524952000,10250,10250,10250,10250,0
|
|
20230810,173900,14524952000,10250,10250,10250,10250,0
|
|
20230810,173800,14524952000,10250,10250,10250,10250,0
|
|
20230810,173700,14524952000,10250,10250,10250,10250,0
|
|
20230810,173600,14524952000,10250,10250,10250,10250,0
|
|
20230810,173500,14524952000,10250,10250,10250,10250,0
|
|
20230810,173400,14524952000,10250,10250,10250,10250,0
|
|
20230810,173300,14524952000,10250,10250,10250,10250,0
|
|
20230810,173200,14524952000,10250,10250,10250,10250,0
|
|
20230810,173100,14524952000,10250,10250,10250,10250,0
|
|
20230810,173000,14524952000,10250,10250,10250,10250,0
|
|
20230810,172900,14524952000,10250,10250,10250,10250,9589
|
|
20230810,172800,14524952000,10250,10250,10250,10250,0
|
|
20230810,172700,14524952000,10250,10250,10250,10250,0
|
|
20230810,172600,14524952000,10250,10250,10250,10250,0
|
|
20230810,172500,14524952000,10250,10250,10250,10250,0
|
|
20230810,172400,14524952000,10250,10250,10250,10250,0
|
|
20230810,172300,14524952000,10250,10250,10250,10250,0
|
|
20230810,172200,14524952000,10250,10250,10250,10250,0
|
|
20230810,172100,14524952000,10250,10250,10250,10250,0
|
|
20230810,172000,14524952000,10250,10250,10250,10250,0
|
|
20230810,171900,14524952000,10250,10250,10250,10250,0
|
|
20230810,171800,14524952000,10250,10250,10250,10250,0
|
|
20230810,171700,14524952000,10250,10250,10250,10250,0
|
|
20230810,171600,14524952000,10250,10250,10250,10250,0
|
|
20230810,171500,14524952000,10250,10250,10250,10250,0
|
|
20230810,171400,14524952000,10250,10250,10250,10250,0
|
|
20230810,171300,14524952000,10250,10250,10250,10250,0
|
|
20230810,171200,14524952000,10250,10250,10250,10250,0
|
|
20230810,171100,14524952000,10250,10250,10250,10250,0
|
|
20230810,171000,14524952000,10250,10250,10250,10250,0
|
|
20230810,170900,14524952000,10250,10250,10250,10250,0
|
|
20230810,170800,14524952000,10250,10250,10250,10250,0
|
|
20230810,170700,14524952000,10250,10250,10250,10250,0
|
|
20230810,170600,14524952000,10250,10250,10250,10250,0
|
|
20230810,170500,14524952000,10250,10250,10250,10250,0
|
|
20230810,170400,14524952000,10250,10250,10250,10250,0
|
|
20230810,170300,14524952000,10250,10250,10250,10250,0
|
|
20230810,170200,14524952000,10250,10250,10250,10250,0
|
|
20230810,170100,14524952000,10250,10250,10250,10250,0
|
|
20230810,170000,14524952000,10250,10250,10250,10250,0
|
|
20230810,165900,14524952000,10250,10250,10250,10250,9589
|
|
20230810,165800,14524952000,10250,10250,10250,10250,0
|
|
20230810,165700,14524952000,10250,10250,10250,10250,0
|
|
20230810,165600,14524952000,10250,10250,10250,10250,0
|
|
20230810,165500,14524952000,10250,10250,10250,10250,0
|
|
20230810,165400,14524952000,10250,10250,10250,10250,0
|
|
20230810,165300,14524952000,10250,10250,10250,10250,0
|
|
20230810,165200,14524952000,10250,10250,10250,10250,0
|
|
20230810,165100,14524952000,10250,10250,10250,10250,0
|
|
20230810,165000,14524952000,10250,10250,10250,10250,0
|
|
20230810,164900,14524952000,10250,10250,10250,10250,0
|
|
20230810,164800,14524952000,10250,10250,10250,10250,0
|
|
20230810,164700,14524952000,10250,10250,10250,10250,0
|
|
20230810,164600,14524952000,10250,10250,10250,10250,0
|
|
20230810,164500,14524952000,10250,10250,10250,10250,0
|
|
20230810,164400,14524952000,10250,10250,10250,10250,0
|
|
20230810,164300,14524952000,10250,10250,10250,10250,0
|
|
20230810,164200,14524952000,10250,10250,10250,10250,0
|
|
20230810,164100,14524952000,10250,10250,10250,10250,0
|
|
20230810,164000,14524952000,10250,10250,10250,10250,0
|
|
20230810,163900,14524952000,10250,10250,10250,10250,0
|
|
20230810,163800,14524952000,10250,10250,10250,10250,0
|
|
20230810,163700,14524952000,10250,10250,10250,10250,0
|
|
20230810,163600,14524952000,10250,10250,10250,10250,0
|
|
20230810,163500,14524952000,10250,10250,10250,10250,0
|
|
20230810,163400,14524952000,10250,10250,10250,10250,0
|
|
20230810,163300,14524952000,10250,10250,10250,10250,0
|
|
20230810,163200,14524952000,10250,10250,10250,10250,0
|
|
20230810,163100,14524952000,10250,10250,10250,10250,0
|
|
20230810,163000,14524952000,10250,10250,10250,10250,0
|
|
20230810,162900,14524952000,10250,10250,10250,10250,9589
|
|
20230810,162800,14524952000,10250,10250,10250,10250,0
|
|
20230810,162700,14524952000,10250,10250,10250,10250,0
|
|
20230810,162600,14524952000,10250,10250,10250,10250,0
|
|
20230810,162500,14524952000,10250,10250,10250,10250,0
|
|
20230810,162400,14524952000,10250,10250,10250,10250,0
|
|
20230810,162300,14524952000,10250,10250,10250,10250,0
|
|
20230810,162200,14524952000,10250,10250,10250,10250,0
|
|
20230810,162100,14524952000,10250,10250,10250,10250,0
|
|
20230810,162000,14524952000,10250,10250,10250,10250,0
|
|
20230810,161900,14524952000,10250,10250,10250,10250,0
|
|
20230810,161800,14524952000,10250,10250,10250,10250,0
|
|
20230810,161700,14524952000,10250,10250,10250,10250,0
|
|
20230810,161600,14524952000,10250,10250,10250,10250,0
|
|
20230810,161500,14524952000,10250,10250,10250,10250,0
|
|
20230810,161400,14524952000,10250,10250,10250,10250,0
|
|
20230810,161300,14524952000,10250,10250,10250,10250,0
|
|
20230810,161200,14524952000,10250,10250,10250,10250,0
|
|
20230810,161100,14524952000,10250,10250,10250,10250,0
|
|
20230810,161000,14524952000,10250,10250,10250,10250,0
|
|
20230810,160900,14524952000,10250,10250,10250,10250,0
|
|
20230810,160800,14524952000,10250,10250,10250,10250,0
|
|
20230810,160700,14524952000,10250,10250,10250,10250,0
|
|
20230810,160600,14524952000,10250,10250,10250,10250,0
|
|
20230810,160500,14524952000,10250,10250,10250,10250,0
|
|
20230810,160400,14524952000,10250,10250,10250,10250,0
|
|
20230810,160300,14524952000,10250,10250,10250,10250,0
|
|
20230810,160200,14524952000,10250,10250,10250,10250,0
|
|
20230810,160100,14524952000,10250,10250,10250,10250,0
|
|
20230810,160000,14524952000,10250,10250,10250,10250,0
|
|
20230810,155900,14524952000,10250,10250,10250,10250,9589
|
|
20230810,155800,14524952000,10250,10250,10250,10250,0
|
|
20230810,155700,14524952000,10250,10250,10250,10250,0
|
|
20230810,155600,14524952000,10250,10250,10250,10250,0
|
|
20230810,155500,14524952000,10250,10250,10250,10250,0
|
|
20230810,155400,14524952000,10250,10250,10250,10250,0
|
|
20230810,155300,14524952000,10250,10250,10250,10250,0
|
|
20230810,155200,14524952000,10250,10250,10250,10250,0
|
|
20230810,155100,14524952000,10250,10250,10250,10250,0
|
|
20230810,155000,14524952000,10250,10250,10250,10250,0
|
|
20230810,154900,14524952000,10250,10250,10250,10250,0
|
|
20230810,154800,14524952000,10250,10250,10250,10250,0
|
|
20230810,154700,14524952000,10250,10250,10250,10250,0
|
|
20230810,154600,14524952000,10250,10250,10250,10250,0
|
|
20230810,154500,14524952000,10250,10250,10250,10250,0
|
|
20230810,154400,14524952000,10250,10250,10250,10250,0
|
|
20230810,154300,14524952000,10250,10250,10250,10250,0
|
|
20230810,154200,14524952000,10250,10250,10250,10250,0
|
|
20230810,154100,14524952000,10250,10250,10250,10250,0
|
|
20230810,154000,14524952000,10250,10250,10250,10250,0
|
|
20230810,153900,14524952000,10250,10250,10250,10250,0
|
|
20230810,153800,14524952000,10250,10250,10250,10250,0
|
|
20230810,153700,14524952000,10250,10250,10250,10250,0
|
|
20230810,153600,14524952000,10250,10250,10250,10250,0
|
|
20230810,153500,14524952000,10250,10250,10250,10250,0
|
|
20230810,153400,14524952000,10250,10250,10250,10250,0
|
|
20230810,153300,14524952000,10250,10250,10250,10250,0
|
|
20230810,153200,14524952000,10250,10250,10250,10250,0
|
|
20230810,153100,14524952000,10250,10250,10250,10250,0
|
|
20230810,153000,14524952000,10250,10250,10250,10250,9589
|
|
20230810,152900,14426664750,10310,10310,10310,10310,0
|
|
20230810,152800,14426664750,10310,10310,10310,10310,0
|
|
20230810,152700,14426664750,10310,10310,10310,10310,0
|
|
20230810,152600,14426664750,10310,10310,10310,10310,0
|
|
20230810,152500,14426664750,10310,10310,10310,10310,0
|
|
20230810,152400,14426664750,10310,10310,10310,10310,0
|
|
20230810,152300,14426664750,10310,10310,10310,10310,0
|
|
20230810,152200,14426664750,10310,10310,10310,10310,0
|
|
20230810,152100,14426664750,10310,10310,10310,10310,0
|
|
20230810,152000,14426664750,10310,10310,10310,10310,0
|
|
20230810,151900,14426664750,10310,10330,10370,10310,3235
|
|
20230810,151800,14393254430,10330,10370,10370,10330,279
|
|
20230810,151700,14390368060,10370,10340,10370,10340,15
|
|
20230810,151600,14390212850,10380,10340,10380,10310,516
|
|
20230810,151500,14384880000,10340,10370,10370,10300,1244
|
|
20230810,151400,14372055600,10370,10390,10400,10350,261
|
|
20230810,151300,14369346910,10350,10330,10350,10310,2926
|
|
20230810,151200,14339165250,10310,10380,10380,10310,2363
|
|
20230810,151100,14314761330,10380,10350,10380,10340,524
|
|
20230810,151000,14309336180,10350,10390,10400,10340,1059
|
|
20230810,150900,14298367100,10390,10340,10390,10340,516
|
|
20230810,150800,14293028970,10340,10340,10340,10340,0
|
|
20230810,150700,14293028970,10340,10380,10380,10340,1372
|
|
20230810,150600,14278836010,10380,10370,10400,10340,2266
|
|
20230810,150500,14255375690,10410,10390,10420,10360,1762
|
|
20230810,150400,14237107530,10370,10400,10420,10370,513
|
|
20230810,150300,14231779180,10390,10420,10420,10390,270
|
|
20230810,150200,14228972940,10420,10400,10420,10390,175
|
|
20230810,150100,14227153390,10400,10420,10420,10370,868
|
|
20230810,150000,14218145830,10420,10410,10420,10380,845
|
|
20230810,145900,14209364630,10430,10420,10470,10420,169
|
|
20230810,145800,14207602600,10420,10450,10450,10420,325
|
|
20230810,145700,14204214290,10400,10470,10470,10400,214
|
|
20230810,145600,14201981910,10470,10470,10470,10470,2
|
|
20230810,145500,14201960970,10460,10460,10470,10460,92
|
|
20230810,145400,14200998550,10460,10480,10480,10460,118
|
|
20230810,145300,14199762080,10480,10480,10480,10480,0
|
|
20230810,145200,14199762080,10480,10450,10480,10450,2349
|
|
20230810,145100,14175191230,10460,10450,10460,10420,300
|
|
20230810,145000,14172055110,10450,10450,10450,10410,505
|
|
20230810,144900,14166778010,10410,10450,10450,10410,63
|
|
20230810,144800,14166121930,10460,10460,10460,10460,2
|
|
20230810,144700,14166101010,10460,10440,10460,10400,75
|
|
20230810,144600,14165317010,10470,10440,10470,10440,130
|
|
20230810,144500,14163959780,10440,10410,10480,10370,1951
|
|
20230810,144400,14143679520,10440,10410,10440,10390,334
|
|
20230810,144300,14140207670,10440,10440,10440,10400,196
|
|
20230810,144200,14138167350,10440,10430,10440,10390,541
|
|
20230810,144100,14132537370,10430,10400,10430,10390,841
|
|
20230810,144000,14123793550,10390,10440,10440,10390,1312
|
|
20230810,143900,14110140680,10480,10440,10480,10430,701
|
|
20230810,143800,14102828630,10440,10440,10480,10440,4
|
|
20230810,143700,14102786830,10440,10480,10480,10440,461
|
|
20230810,143600,14097968310,10480,10490,10490,10420,156
|
|
20230810,143500,14096342230,10430,10470,10490,10410,760
|
|
20230810,143400,14088406260,10420,10500,10500,10420,271
|
|
20230810,143300,14085566270,10500,10500,10500,10450,358
|
|
20230810,143200,14081822720,10520,10530,10530,10450,446
|
|
20230810,143100,14077157150,10540,10540,10540,10500,963
|
|
20230810,143000,14067030470,10500,10450,10540,10450,1610
|
|
20230810,142900,14050135120,10420,10450,10460,10410,159
|
|
20230810,142800,14048476580,10460,10440,10470,10390,1719
|
|
20230810,142700,14030594300,10440,10440,10450,10400,468
|
|
20230810,142600,14025707640,10440,10430,10440,10390,338
|
|
20230810,142500,14022189570,10390,10410,10440,10390,908
|
|
20230810,142400,14012747990,10390,10450,10450,10390,1376
|
|
20230810,142300,13998428050,10410,10470,10480,10410,1583
|
|
20230810,142200,13981913330,10440,10470,10470,10440,740
|
|
20230810,142100,13974179390,10480,10450,10480,10440,413
|
|
20230810,142000,13969862620,10480,10450,10480,10440,126
|
|
20230810,141900,13968546790,10490,10500,10500,10430,72
|
|
20230810,141800,13967794700,10500,10520,10520,10500,24
|
|
20230810,141700,13967542460,10490,10430,10520,10420,773
|
|
20230810,141600,13959468910,10420,10450,10490,10390,2134
|
|
20230810,141500,13937217160,10400,10460,10520,10390,3703
|
|
20230810,141400,13898616090,10540,10520,10540,10520,99
|
|
20230810,141300,13897573820,10460,10530,10540,10460,566
|
|
20230810,141200,13891643020,10540,10510,10560,10480,581
|
|
20230810,141100,13885540060,10570,10560,10570,10560,2
|
|
20230810,141000,13885518930,10570,10570,10580,10500,1554
|
|
20230810,140900,13869181100,10580,10590,10600,10560,224
|
|
20230810,140800,13866812430,10590,10580,10600,10550,169
|
|
20230810,140700,13865026610,10570,10540,10570,10540,228
|
|
20230810,140600,13862619290,10580,10560,10580,10550,50
|
|
20230810,140500,13862091260,10560,10550,10580,10530,671
|
|
20230810,140400,13855014230,10530,10500,10550,10470,570
|
|
20230810,140300,13849026150,10500,10490,10500,10460,577
|
|
20230810,140200,13842982660,10490,10460,10500,10460,702
|
|
20230810,140100,13835638620,10460,10500,10500,10450,1254
|
|
20230810,140000,13822512110,10500,10500,10510,10500,220
|
|
20230810,135900,13820201520,10500,10480,10520,10460,593
|
|
20230810,135800,13813988640,10460,10490,10490,10390,4967
|
|
20230810,135700,13762163040,10490,10500,10510,10460,2033
|
|
20230810,135600,13740829600,10500,10740,10750,10400,13723
|
|
20230810,135500,13596607860,10750,10750,10800,10740,2379
|
|
20230810,135400,13570964350,10740,10780,10800,10740,4170
|
|
20230810,135300,13526012510,10760,10680,10780,10650,801
|
|
20230810,135200,13517420170,10690,10650,10700,10640,874
|
|
20230810,135100,13508099250,10690,10700,10700,10640,2204
|
|
20230810,135000,13484613070,10670,10760,10760,10650,3735
|
|
20230810,134900,13444651190,10740,10790,10810,10740,2279
|
|
20230810,134800,13420108880,10780,10790,10810,10750,2406
|
|
20230810,134700,13394164120,10780,10800,10830,10760,1787
|
|
20230810,134600,13374895690,10790,11090,11110,10640,11101
|
|
20230810,134500,13253703200,11110,10920,11150,10880,18701
|
|
20230810,134400,13047106060,10930,10810,11030,10610,14931
|
|
20230810,134300,12884211560,10800,10530,10800,10510,2811
|
|
20230810,134200,12854195880,10580,10590,10600,10530,237
|
|
20230810,134100,12851699460,10600,10550,10600,10520,284
|
|
20230810,134000,12848701740,10510,10500,10580,10500,1540
|
|
20230810,133900,12832517590,10500,10580,10580,10480,4189
|
|
20230810,133800,12788480470,10560,10570,10580,10550,1179
|
|
20230810,133700,12776036720,10570,10580,10590,10570,151
|
|
20230810,133600,12774439610,10580,10560,10580,10560,10
|
|
20230810,133500,12774333890,10590,10600,10600,10540,161
|
|
20230810,133400,12772633520,10610,10550,10620,10540,373
|
|
20230810,133300,12768697520,10630,10630,10630,10630,1
|
|
20230810,133200,12768686890,10540,10590,10640,10530,808
|
|
20230810,133100,12760139650,10550,10550,10550,10520,778
|
|
20230810,133000,12751943500,10560,10540,10570,10540,1084
|
|
20230810,132900,12740517200,10540,10620,10650,10510,3721
|
|
20230810,132800,12701236900,10620,10660,10660,10620,52
|
|
20230810,132700,12700684300,10680,10650,10680,10610,2248
|
|
20230810,132600,12676815400,10700,10630,10700,10630,190
|
|
20230810,132500,12674795420,10620,10620,10690,10620,618
|
|
20230810,132400,12668197270,10700,10610,10700,10610,347
|
|
20230810,132300,12664513000,10610,10620,10660,10610,1078
|
|
20230810,132200,12653066550,10620,10680,10680,10620,1544
|
|
20230810,132100,12636627920,10680,10700,10720,10680,895
|
|
20230810,132000,12627060090,10710,10710,10740,10700,388
|
|
20230810,131900,12622903380,10710,10720,10720,10710,127
|
|
20230810,131800,12621542080,10720,10720,10720,10710,114
|
|
20230810,131700,12620320110,10700,10690,10740,10690,455
|
|
20230810,131600,12615451770,10720,10750,10750,10690,87
|
|
20230810,131500,12614520560,10690,10680,10810,10660,4387
|
|
20230810,131400,12567334020,10680,10640,10680,10640,1063
|
|
20230810,131300,12556015270,10670,10680,10680,10620,566
|
|
20230810,131200,12549998510,10630,10650,10710,10630,1019
|
|
20230810,131100,12539130310,10660,10680,10690,10620,946
|
|
20230810,131000,12529065800,10680,10660,10680,10640,219
|
|
20230810,130900,12526734770,10660,10650,10730,10650,116
|
|
20230810,130800,12525491940,10730,10680,10740,10640,853
|
|
20230810,130700,12516402490,10680,10610,10690,10610,935
|
|
20230810,130600,12506450020,10610,10700,10700,10600,3708
|
|
20230810,130500,12467049550,10700,10710,10750,10680,1165
|
|
20230810,130400,12454570920,10740,10840,10840,10670,1701
|
|
20230810,130300,12436231490,10830,10690,10860,10650,2988
|
|
20230810,130200,12404065390,10650,10740,10740,10640,1145
|
|
20230810,130100,12391863460,10770,10690,10770,10650,223
|
|
20230810,130000,12389479610,10640,10720,10720,10630,1613
|
|
20230810,125900,12372280960,10740,10690,10790,10690,728
|
|
20230810,125800,12364475620,10670,10700,10700,10610,2210
|
|
20230810,125700,12340962030,10650,10720,10730,10650,1368
|
|
20230810,125600,12326360160,10720,10740,10750,10710,242
|
|
20230810,125500,12323761580,10750,10740,10810,10660,3690
|
|
20230810,125400,12284306980,10690,10790,10790,10690,3232
|
|
20230810,125300,12249662110,10780,10810,10810,10770,244
|
|
20230810,125200,12247032590,10810,10810,10830,10750,2048
|
|
20230810,125100,12224919420,10830,10790,10840,10790,312
|
|
20230810,125000,12221547450,10840,10770,10840,10750,2746
|
|
20230810,124900,12191983500,10780,10800,10810,10740,4118
|
|
20230810,124800,12147623640,10800,10860,10880,10800,1107
|
|
20230810,124700,12135637150,10860,10840,10880,10840,415
|
|
20230810,124600,12131126180,10830,10850,10860,10810,2581
|
|
20230810,124500,12103148520,10870,10800,10920,10800,1083
|
|
20230810,124400,12091434780,10790,10920,10920,10790,2487
|
|
20230810,124300,12064534710,10840,10860,10960,10840,3210
|
|
20230810,124200,12029602750,10860,10890,10890,10860,446
|
|
20230810,124100,12024753250,10890,10840,10940,10840,1667
|
|
20230810,124000,12006620670,10840,10970,10970,10830,3380
|
|
20230810,123900,11969826480,10960,11210,11260,10840,13555
|
|
20230810,123800,11820261800,11220,11040,11250,11030,17720
|
|
20230810,123700,11622684440,11030,10880,11050,10860,4893
|
|
20230810,123600,11569040120,10880,10850,10950,10850,1870
|
|
20230810,123500,11548686290,10850,10800,10860,10780,2213
|
|
20230810,123400,11524725610,10780,11060,11060,10720,22068
|
|
20230810,123300,11284998110,11040,11050,11080,10990,2497
|
|
20230810,123200,11257418700,11010,11020,11080,10910,4287
|
|
20230810,123100,11210441050,11020,11160,11190,11020,6941
|
|
20230810,123000,11133353860,11180,11040,11190,11020,6594
|
|
20230810,122900,11060299410,11050,11190,11190,10930,7470
|
|
20230810,122800,10977837720,11200,11300,11310,11150,7513
|
|
20230810,122700,10893490250,11300,11310,11370,11180,23553
|
|
20230810,122600,10628000970,11310,10720,11400,10720,21691
|
|
20230810,122500,10385390500,10750,10740,10770,10700,2905
|
|
20230810,122400,10354259450,10720,10820,10840,10720,4016
|
|
20230810,122300,10310942500,10840,10740,10870,10720,2240
|
|
20230810,122200,10286783070,10770,10880,10910,10680,7247
|
|
20230810,122100,10208924160,10910,10900,10950,10750,8929
|
|
20230810,122000,10112178710,10880,11050,11080,10870,4581
|
|
20230810,121900,10061808650,11060,11010,11070,10980,2618
|
|
20230810,121800,10032931100,10990,11100,11120,10960,9082
|
|
20230810,121700,9932774750,11090,10900,11100,10880,8544
|
|
20230810,121600,9838955110,10970,11180,11200,10880,11051
|
|
20230810,121500,9716767090,11130,11020,11260,10990,32194
|
|
20230810,121400,9357140350,11000,10750,11050,10740,11009
|
|
20230810,121300,9237244780,10750,10830,10860,10740,12745
|
|
20230810,121200,9099189460,10840,10660,10840,10650,11375
|
|
20230810,121100,8977037370,10660,10560,10670,10560,4979
|
|
20230810,121000,8924208450,10570,10480,10570,10450,3502
|
|
20230810,120900,8887369240,10480,10560,10610,10440,3654
|
|
20230810,120800,8848905980,10620,10450,10620,10410,14618
|
|
20230810,120700,8695285430,10470,10400,10480,10400,1603
|
|
20230810,120600,8678515390,10410,10380,10410,10380,2219
|
|
20230810,120500,8655422890,10380,10390,10390,10380,105
|
|
20230810,120400,8654332490,10390,10350,10400,10340,279
|
|
20230810,120300,8651443240,10340,10390,10390,10340,1477
|
|
20230810,120200,8636156800,10390,10400,10400,10350,360
|
|
20230810,120100,8632426320,10370,10400,10400,10370,379
|
|
20230810,120000,8628491400,10400,10390,10400,10390,430
|
|
20230810,115900,8624019770,10400,10350,10400,10350,187
|
|
20230810,115800,8622077810,10390,10380,10390,10360,89
|
|
20230810,115700,8621155210,10370,10380,10400,10370,91
|
|
20230810,115600,8620210900,10390,10390,10410,10380,82
|
|
20230810,115500,8619358350,10390,10360,10390,10340,851
|
|
20230810,115400,8610553160,10360,10350,10400,10340,1037
|
|
20230810,115300,8599821550,10350,10380,10410,10350,1011
|
|
20230810,115200,8589341460,10410,10360,10450,10360,231
|
|
20230810,115100,8586944180,10350,10370,10420,10340,8920
|
|
20230810,115000,8494645470,10360,10390,10410,10360,2113
|
|
20230810,114900,8472721400,10390,10380,10400,10380,190
|
|
20230810,114800,8470748950,10380,10410,10410,10380,247
|
|
20230810,114700,8468182680,10410,10410,10420,10410,349
|
|
20230810,114600,8464547600,10410,10410,10420,10380,293
|
|
20230810,114500,8461498710,10410,10420,10430,10380,726
|
|
20230810,114400,8453950330,10460,10470,10470,10400,667
|
|
20230810,114300,8446999270,10460,10520,10530,10460,2025
|
|
20230810,114200,8425728800,10520,10500,10520,10500,90
|
|
20230810,114100,8424783350,10500,10460,10510,10460,523
|
|
20230810,114000,8419292790,10460,10380,10460,10370,2322
|
|
20230810,113900,8395098970,10380,10430,10440,10380,5847
|
|
20230810,113800,8334294960,10430,10460,10470,10420,2561
|
|
20230810,113700,8307564480,10460,10490,10500,10460,822
|
|
20230810,113600,8298948830,10500,10490,10500,10450,2088
|
|
20230810,113500,8277120700,10500,10480,10500,10460,1435
|
|
20230810,113400,8262101720,10490,10500,10510,10480,545
|
|
20230810,113300,8256388440,10470,10500,10520,10450,1456
|
|
20230810,113200,8241151140,10450,10530,10550,10450,4565
|
|
20230810,113100,8193314680,10550,10550,10560,10520,1050
|
|
20230810,113000,8182239000,10540,10500,10560,10500,1817
|
|
20230810,112900,8163116940,10490,10490,10500,10430,4406
|
|
20230810,112800,8116978210,10480,10560,10610,10450,9359
|
|
20230810,112700,8018681430,10560,10760,10760,10510,14812
|
|
20230810,112600,7861627680,10780,10770,10800,10680,2177
|
|
20230810,112500,7838312850,10770,10780,10780,10700,6592
|
|
20230810,112400,7767662780,10820,10830,10840,10730,1625
|
|
20230810,112300,7750177120,10840,10750,10850,10730,2900
|
|
20230810,112200,7718874690,10750,10760,10790,10700,6130
|
|
20230810,112100,7652959200,10740,10850,10850,10740,5803
|
|
20230810,112000,7590257490,10850,10860,10860,10810,5881
|
|
20230810,111900,7526586980,10870,10940,10940,10790,13841
|
|
20230810,111800,7376473080,10990,11090,11090,10850,18841
|
|
20230810,111700,7169892420,11090,11040,11130,11040,7483
|
|
20230810,111600,7087136650,11040,11230,11240,11040,18527
|
|
20230810,111500,6881039690,11240,11210,11250,11200,4300
|
|
20230810,111400,6832845410,11210,11250,11300,11210,5287
|
|
20230810,111300,6773415610,11250,11310,11310,11200,8270
|
|
20230810,111200,6680473680,11280,11230,11370,11210,5110
|
|
20230810,111100,6622800960,11240,11330,11460,11240,12162
|
|
20230810,111000,6484766460,11330,11270,11400,11170,8186
|
|
20230810,110900,6392416440,11270,11410,11430,11160,16731
|
|
20230810,110800,6203460760,11420,11520,11530,11320,17445
|
|
20230810,110700,6004209680,11520,11180,11550,11150,37218
|
|
20230810,110600,5578479800,11190,11410,11410,11160,47316
|
|
20230810,110500,5045994890,11440,11460,11770,11350,46489
|
|
20230810,110400,4510548240,11480,11480,11890,11350,90032
|
|
20230810,110300,3470129030,11790,11790,11790,11790,0
|
|
20230810,110200,3470129030,11790,12360,12500,11790,54241
|
|
20230810,110100,2806999840,12010,12010,12010,12010,0
|
|
20230810,110000,2806999840,12010,12010,12010,12010,0
|
|
20230810,105900,2806999840,12010,10860,12010,10860,92322
|
|
20230810,105800,1739057710,10860,10920,11200,10660,73953
|
|
20230810,105700,930408010,10800,10800,10800,10800,0
|
|
20230810,105600,930408010,10800,10730,10800,10730,17000
|
|
20230810,105500,746993120,10730,10650,10730,10640,7289
|
|
20230810,105400,668899770,10670,10700,10790,10600,12534
|
|
20230810,105300,534344820,10730,10520,10730,10520,4606
|
|
20230810,105200,485447000,10520,10480,10530,10480,67
|
|
20230810,105100,484743520,10480,10440,10480,10440,31
|
|
20230810,105000,484419500,10450,10490,10490,10450,163
|
|
20230810,104900,482713100,10530,10510,10530,10480,1648
|
|
20230810,104800,465415140,10510,10510,10510,10510,13
|
|
20230810,104700,465278510,10510,10530,10540,10510,170
|
|
20230810,104600,463488530,10530,10500,10530,10500,193
|
|
20230810,104500,461457140,10490,10490,10500,10480,24
|
|
20230810,104400,461205410,10490,10430,10540,10430,373
|
|
20230810,104300,457278750,10430,10440,10440,10430,512
|
|
20230810,104200,451938570,10430,10450,10480,10430,1117
|
|
20230810,104100,440251920,10480,10480,10480,10460,577
|
|
20230810,104000,434210080,10480,10450,10540,10450,440
|
|
20230810,103900,429599880,10450,10440,10540,10400,4536
|
|
20230810,103800,381983720,10450,10400,10450,10400,83
|
|
20230810,103700,381117680,10390,10380,10440,10380,1304
|
|
20230810,103600,367576190,10380,10340,10380,10310,4130
|
|
20230810,103500,324864740,10240,10160,10310,10160,2571
|
|
20230810,103400,298508730,10160,10180,10180,10110,106
|
|
20230810,103300,297430110,10180,10190,10230,10180,4404
|
|
20230810,103200,252553320,10190,10110,10190,10080,3398
|
|
20230810,103100,218204910,10170,10170,10170,10170,0
|
|
20230810,103000,218204910,10170,10170,10170,10160,235
|
|
20230810,102900,215814970,10180,10120,10180,10120,7
|
|
20230810,102800,215744070,10140,10130,10140,10130,10
|
|
20230810,102700,215642720,10130,10190,10190,10130,5
|
|
20230810,102600,215592010,10130,10160,10160,10130,307
|
|
20230810,102500,212479990,10240,10240,10240,10240,0
|
|
20230810,102400,212479990,10240,10200,10240,10200,118
|
|
20230810,102300,211276320,10200,10170,10200,10130,37
|
|
20230810,102200,210900000,10170,10160,10170,10160,13
|
|
20230810,102100,210767840,10140,10140,10140,10140,14
|
|
20230810,102000,210625880,10120,10100,10120,10100,219
|
|
20230810,101900,208409800,10100,10100,10100,10100,23
|
|
20230810,101800,208177500,10110,10110,10110,10110,17
|
|
20230810,101700,208005630,10120,10120,10120,10120,6
|
|
20230810,101600,207944910,10120,10120,10120,10120,11
|
|
20230810,101500,207833590,10180,10180,10180,10180,1
|
|
20230810,101400,207823410,10130,10190,10190,10130,1417
|
|
20230810,101300,193423780,10190,10200,10200,10130,326
|
|
20230810,101200,190099610,10220,10190,10220,10190,116
|
|
20230810,101100,188915010,10180,10190,10250,10140,1668
|
|
20230810,101000,171889510,10180,10190,10190,10130,617
|
|
20230810,100900,165635070,10200,10090,10200,10090,2013
|
|
20230810,100800,145225250,10090,9920,10090,9920,1580
|
|
20230810,100700,129362500,9920,9940,9940,9900,109
|
|
20230810,100600,128281060,9990,9990,9990,9990,4899
|
|
20230810,100500,79340050,9990,9940,9990,9940,105
|
|
20230810,100400,78291650,9940,9940,9940,9940,0
|
|
20230810,100300,78291650,9940,9940,9940,9940,0
|
|
20230810,100200,78291650,9940,9940,9940,9940,0
|
|
20230810,100100,78291650,9940,9940,9940,9940,0
|
|
20230810,100000,78291650,9940,9940,9940,9940,1
|
|
20230810,095900,78281710,9990,9990,9990,9990,0
|
|
20230810,095800,78281710,9990,9990,9990,9990,0
|
|
20230810,095700,78281710,9990,9990,9990,9990,0
|
|
20230810,095600,78281710,9990,9990,9990,9990,0
|
|
20230810,095500,78281710,9990,9990,9990,9990,0
|
|
20230810,095400,78281710,9990,9900,9990,9900,194
|
|
20230810,095300,76361010,9900,9910,9910,9900,37
|
|
20230810,095200,75994640,9940,9950,9950,9940,33
|
|
20230810,095100,75666400,9960,9960,9960,9960,71
|
|
20230810,095000,74959240,9960,9960,9960,9960,1
|
|
20230810,094900,74949280,10020,10020,10020,10020,3
|
|
20230810,094800,74919220,10020,10020,10020,10020,0
|
|
20230810,094700,74919220,10020,10010,10020,10010,6
|
|
20230810,094600,74859120,10020,10020,10020,10020,5
|
|
20230810,094500,74809020,10020,9960,10020,9960,9
|
|
20230810,094400,74719320,9970,9980,9980,9970,14
|
|
20230810,094300,74579670,10040,10040,10040,10040,5
|
|
20230810,094200,74529470,10040,10040,10040,10040,0
|
|
20230810,094100,74529470,10040,10040,10040,10040,0
|
|
20230810,094000,74529470,10040,10040,10040,10040,0
|
|
20230810,093900,74529470,10040,9960,10040,9950,303
|
|
20230810,093800,71500210,10010,10010,10010,10010,7
|
|
20230810,093700,71430140,10020,9950,10020,9950,101
|
|
20230810,093600,70425120,9940,9970,9970,9940,35
|
|
20230810,093500,70076370,10040,10040,10040,10040,5
|
|
20230810,093400,70026170,10000,10010,10050,10000,696
|
|
20230810,093300,63066070,10010,9910,10010,9900,395
|
|
20230810,093200,59135850,9920,9920,9920,9920,8
|
|
20230810,093100,59056490,9940,9940,9940,9940,0
|
|
20230810,093000,59056490,9940,9940,9940,9940,0
|
|
20230810,092900,59056490,9940,9940,9940,9930,61
|
|
20230810,092800,58450160,9940,9940,9940,9940,11
|
|
20230810,092700,58340820,10000,9970,10000,9970,3
|
|
20230810,092600,58310860,9960,9960,9960,9960,20
|
|
20230810,092500,58111660,9960,9950,9960,9950,44
|
|
20230810,092400,57673810,10000,10000,10000,10000,1
|
|
20230810,092300,57663810,9950,9950,9950,9950,1
|
|
20230810,092200,57653860,10000,10000,10000,10000,0
|
|
20230810,092100,57653860,10000,10020,10020,10000,1577
|
|
20230810,092000,41883790,10080,9970,10080,9970,310
|
|
20230810,091900,38785020,9970,9970,9970,9970,1
|
|
20230810,091800,38775050,9970,9880,9970,9880,56
|
|
20230810,091700,38218800,9880,9980,9980,9880,130
|
|
20230810,091600,36930250,10000,10000,10000,10000,0
|
|
20230810,091500,36930250,10000,10000,10000,10000,0
|
|
20230810,091400,36930250,10000,10000,10000,10000,6
|
|
20230810,091300,36870250,10020,10000,10020,10000,9
|
|
20230810,091200,36780230,10000,9990,10000,9880,213
|
|
20230810,091100,34671590,10030,10040,10040,10020,266
|
|
20230810,091000,32002170,10040,10100,10100,10040,164
|
|
20230810,090900,30346830,10100,10130,10130,10100,97
|
|
20230810,090800,29365240,10150,10100,10150,10060,274
|
|
20230810,090700,26595520,10080,10070,10080,10030,1512
|
|
20230810,090600,11377240,10070,10030,10070,10030,308
|
|
20230810,090500,8280710,10030,9920,10030,9920,60
|
|
20230810,090400,7680770,10010,9970,10020,9760,576
|
|
20230810,090300,2002920,10040,9970,10050,9970,87
|
|
20230810,090200,1132460,9970,9900,9970,9900,36
|
|
20230810,090100,775930,9890,9900,9900,9890,2
|
|
20230810,090000,756140,9820,9820,9820,9820,77
|