656 lines
33 KiB
CSV
656 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,195300,16590799850,3805,3805,3805,3805,20519
|
|
20230810,195200,16590799850,3805,3805,3805,3805,0
|
|
20230810,195100,16590799850,3805,3805,3805,3805,0
|
|
20230810,195000,16590799850,3805,3805,3805,3805,0
|
|
20230810,194900,16590799850,3805,3805,3805,3805,0
|
|
20230810,194800,16590799850,3805,3805,3805,3805,0
|
|
20230810,194700,16590799850,3805,3805,3805,3805,0
|
|
20230810,194600,16590799850,3805,3805,3805,3805,0
|
|
20230810,194500,16590799850,3805,3805,3805,3805,0
|
|
20230810,194400,16590799850,3805,3805,3805,3805,0
|
|
20230810,194300,16590799850,3805,3805,3805,3805,0
|
|
20230810,194200,16590799850,3805,3805,3805,3805,0
|
|
20230810,194100,16590799850,3805,3805,3805,3805,0
|
|
20230810,194000,16590799850,3805,3805,3805,3805,0
|
|
20230810,193900,16590799850,3805,3805,3805,3805,0
|
|
20230810,193800,16590799850,3805,3805,3805,3805,0
|
|
20230810,193700,16590799850,3805,3805,3805,3805,0
|
|
20230810,193600,16590799850,3805,3805,3805,3805,0
|
|
20230810,193500,16590799850,3805,3805,3805,3805,0
|
|
20230810,193400,16590799850,3805,3805,3805,3805,0
|
|
20230810,193300,16590799850,3805,3805,3805,3805,0
|
|
20230810,193200,16590799850,3805,3805,3805,3805,0
|
|
20230810,193100,16590799850,3805,3805,3805,3805,0
|
|
20230810,193000,16590799850,3805,3805,3805,3805,0
|
|
20230810,192900,16590799850,3805,3805,3805,3805,0
|
|
20230810,192800,16590799850,3805,3805,3805,3805,0
|
|
20230810,192700,16590799850,3805,3805,3805,3805,0
|
|
20230810,192600,16590799850,3805,3805,3805,3805,0
|
|
20230810,192500,16590799850,3805,3805,3805,3805,0
|
|
20230810,192400,16590799850,3805,3805,3805,3805,0
|
|
20230810,192300,16590799850,3805,3805,3805,3805,20519
|
|
20230810,192200,16590799850,3805,3805,3805,3805,0
|
|
20230810,192100,16590799850,3805,3805,3805,3805,0
|
|
20230810,192000,16590799850,3805,3805,3805,3805,0
|
|
20230810,191900,16590799850,3805,3805,3805,3805,0
|
|
20230810,191800,16590799850,3805,3805,3805,3805,0
|
|
20230810,191700,16590799850,3805,3805,3805,3805,0
|
|
20230810,191600,16590799850,3805,3805,3805,3805,0
|
|
20230810,191500,16590799850,3805,3805,3805,3805,0
|
|
20230810,191400,16590799850,3805,3805,3805,3805,0
|
|
20230810,191300,16590799850,3805,3805,3805,3805,0
|
|
20230810,191200,16590799850,3805,3805,3805,3805,0
|
|
20230810,191100,16590799850,3805,3805,3805,3805,0
|
|
20230810,191000,16590799850,3805,3805,3805,3805,0
|
|
20230810,190900,16590799850,3805,3805,3805,3805,0
|
|
20230810,190800,16590799850,3805,3805,3805,3805,0
|
|
20230810,190700,16590799850,3805,3805,3805,3805,0
|
|
20230810,190600,16590799850,3805,3805,3805,3805,0
|
|
20230810,190500,16590799850,3805,3805,3805,3805,0
|
|
20230810,190400,16590799850,3805,3805,3805,3805,0
|
|
20230810,190300,16590799850,3805,3805,3805,3805,0
|
|
20230810,190200,16590799850,3805,3805,3805,3805,0
|
|
20230810,190100,16590799850,3805,3805,3805,3805,0
|
|
20230810,190000,16590799850,3805,3805,3805,3805,0
|
|
20230810,185900,16590799850,3805,3805,3805,3805,0
|
|
20230810,185800,16590799850,3805,3805,3805,3805,0
|
|
20230810,185700,16590799850,3805,3805,3805,3805,0
|
|
20230810,185600,16590799850,3805,3805,3805,3805,0
|
|
20230810,185500,16590799850,3805,3805,3805,3805,0
|
|
20230810,185400,16590799850,3805,3805,3805,3805,0
|
|
20230810,185300,16590799850,3805,3805,3805,3805,20519
|
|
20230810,185200,16590799850,3805,3805,3805,3805,0
|
|
20230810,185100,16590799850,3805,3805,3805,3805,0
|
|
20230810,185000,16590799850,3805,3805,3805,3805,0
|
|
20230810,184900,16590799850,3805,3805,3805,3805,0
|
|
20230810,184800,16590799850,3805,3805,3805,3805,0
|
|
20230810,184700,16590799850,3805,3805,3805,3805,0
|
|
20230810,184600,16590799850,3805,3805,3805,3805,0
|
|
20230810,184500,16590799850,3805,3805,3805,3805,0
|
|
20230810,184400,16590799850,3805,3805,3805,3805,0
|
|
20230810,184300,16590799850,3805,3805,3805,3805,0
|
|
20230810,184200,16590799850,3805,3805,3805,3805,0
|
|
20230810,184100,16590799850,3805,3805,3805,3805,0
|
|
20230810,184000,16590799850,3805,3805,3805,3805,0
|
|
20230810,183900,16590799850,3805,3805,3805,3805,0
|
|
20230810,183800,16590799850,3805,3805,3805,3805,0
|
|
20230810,183700,16590799850,3805,3805,3805,3805,0
|
|
20230810,183600,16590799850,3805,3805,3805,3805,0
|
|
20230810,183500,16590799850,3805,3805,3805,3805,0
|
|
20230810,183400,16590799850,3805,3805,3805,3805,0
|
|
20230810,183300,16590799850,3805,3805,3805,3805,0
|
|
20230810,183200,16590799850,3805,3805,3805,3805,0
|
|
20230810,183100,16590799850,3805,3805,3805,3805,0
|
|
20230810,183000,16590799850,3805,3805,3805,3805,0
|
|
20230810,182900,16590799850,3805,3805,3805,3805,0
|
|
20230810,182800,16590799850,3805,3805,3805,3805,0
|
|
20230810,182700,16590799850,3805,3805,3805,3805,0
|
|
20230810,182600,16590799850,3805,3805,3805,3805,0
|
|
20230810,182500,16590799850,3805,3805,3805,3805,0
|
|
20230810,182400,16590799850,3805,3805,3805,3805,0
|
|
20230810,182300,16590799850,3805,3805,3805,3805,20519
|
|
20230810,182200,16590799850,3805,3805,3805,3805,0
|
|
20230810,182100,16590799850,3805,3805,3805,3805,0
|
|
20230810,182000,16590799850,3805,3805,3805,3805,0
|
|
20230810,181900,16590799850,3805,3805,3805,3805,0
|
|
20230810,181800,16590799850,3805,3805,3805,3805,0
|
|
20230810,181700,16590799850,3805,3805,3805,3805,0
|
|
20230810,181600,16590799850,3805,3805,3805,3805,0
|
|
20230810,181500,16590799850,3805,3805,3805,3805,0
|
|
20230810,181400,16590799850,3805,3805,3805,3805,0
|
|
20230810,181300,16590799850,3805,3805,3805,3805,0
|
|
20230810,181200,16590799850,3805,3805,3805,3805,0
|
|
20230810,181100,16590799850,3805,3805,3805,3805,0
|
|
20230810,181000,16590799850,3805,3805,3805,3805,0
|
|
20230810,180900,16590799850,3805,3805,3805,3805,0
|
|
20230810,180800,16590799850,3805,3805,3805,3805,0
|
|
20230810,180700,16590799850,3805,3805,3805,3805,0
|
|
20230810,180600,16590799850,3805,3805,3805,3805,0
|
|
20230810,180500,16590799850,3805,3805,3805,3805,0
|
|
20230810,180400,16590799850,3805,3805,3805,3805,0
|
|
20230810,180300,16590799850,3805,3805,3805,3805,0
|
|
20230810,180200,16590799850,3805,3805,3805,3805,0
|
|
20230810,180100,16590799850,3805,3805,3805,3805,0
|
|
20230810,180000,16590799850,3805,3805,3805,3805,0
|
|
20230810,175900,16590799850,3805,3805,3805,3805,0
|
|
20230810,175800,16590799850,3805,3805,3805,3805,0
|
|
20230810,175700,16590799850,3805,3805,3805,3805,0
|
|
20230810,175600,16590799850,3805,3805,3805,3805,0
|
|
20230810,175500,16590799850,3805,3805,3805,3805,0
|
|
20230810,175400,16590799850,3805,3805,3805,3805,0
|
|
20230810,175300,16590799850,3805,3805,3805,3805,20519
|
|
20230810,175200,16590799850,3805,3805,3805,3805,0
|
|
20230810,175100,16590799850,3805,3805,3805,3805,0
|
|
20230810,175000,16590799850,3805,3805,3805,3805,0
|
|
20230810,174900,16590799850,3805,3805,3805,3805,0
|
|
20230810,174800,16590799850,3805,3805,3805,3805,0
|
|
20230810,174700,16590799850,3805,3805,3805,3805,0
|
|
20230810,174600,16590799850,3805,3805,3805,3805,0
|
|
20230810,174500,16590799850,3805,3805,3805,3805,0
|
|
20230810,174400,16590799850,3805,3805,3805,3805,0
|
|
20230810,174300,16590799850,3805,3805,3805,3805,0
|
|
20230810,174200,16590799850,3805,3805,3805,3805,0
|
|
20230810,174100,16590799850,3805,3805,3805,3805,0
|
|
20230810,174000,16590799850,3805,3805,3805,3805,0
|
|
20230810,173900,16590799850,3805,3805,3805,3805,0
|
|
20230810,173800,16590799850,3805,3805,3805,3805,0
|
|
20230810,173700,16590799850,3805,3805,3805,3805,0
|
|
20230810,173600,16590799850,3805,3805,3805,3805,0
|
|
20230810,173500,16590799850,3805,3805,3805,3805,0
|
|
20230810,173400,16590799850,3805,3805,3805,3805,0
|
|
20230810,173300,16590799850,3805,3805,3805,3805,0
|
|
20230810,173200,16590799850,3805,3805,3805,3805,0
|
|
20230810,173100,16590799850,3805,3805,3805,3805,0
|
|
20230810,173000,16590799850,3805,3805,3805,3805,0
|
|
20230810,172900,16590799850,3805,3805,3805,3805,0
|
|
20230810,172800,16590799850,3805,3805,3805,3805,0
|
|
20230810,172700,16590799850,3805,3805,3805,3805,0
|
|
20230810,172600,16590799850,3805,3805,3805,3805,0
|
|
20230810,172500,16590799850,3805,3805,3805,3805,0
|
|
20230810,172400,16590799850,3805,3805,3805,3805,0
|
|
20230810,172300,16590799850,3805,3805,3805,3805,20519
|
|
20230810,172200,16590799850,3805,3805,3805,3805,0
|
|
20230810,172100,16590799850,3805,3805,3805,3805,0
|
|
20230810,172000,16590799850,3805,3805,3805,3805,0
|
|
20230810,171900,16590799850,3805,3805,3805,3805,0
|
|
20230810,171800,16590799850,3805,3805,3805,3805,0
|
|
20230810,171700,16590799850,3805,3805,3805,3805,0
|
|
20230810,171600,16590799850,3805,3805,3805,3805,0
|
|
20230810,171500,16590799850,3805,3805,3805,3805,0
|
|
20230810,171400,16590799850,3805,3805,3805,3805,0
|
|
20230810,171300,16590799850,3805,3805,3805,3805,0
|
|
20230810,171200,16590799850,3805,3805,3805,3805,0
|
|
20230810,171100,16590799850,3805,3805,3805,3805,0
|
|
20230810,171000,16590799850,3805,3805,3805,3805,0
|
|
20230810,170900,16590799850,3805,3805,3805,3805,0
|
|
20230810,170800,16590799850,3805,3805,3805,3805,0
|
|
20230810,170700,16590799850,3805,3805,3805,3805,0
|
|
20230810,170600,16590799850,3805,3805,3805,3805,0
|
|
20230810,170500,16590799850,3805,3805,3805,3805,0
|
|
20230810,170400,16590799850,3805,3805,3805,3805,0
|
|
20230810,170300,16590799850,3805,3805,3805,3805,0
|
|
20230810,170200,16590799850,3805,3805,3805,3805,0
|
|
20230810,170100,16590799850,3805,3805,3805,3805,0
|
|
20230810,170000,16590799850,3805,3805,3805,3805,0
|
|
20230810,165900,16590799850,3805,3805,3805,3805,0
|
|
20230810,165800,16590799850,3805,3805,3805,3805,0
|
|
20230810,165700,16590799850,3805,3805,3805,3805,0
|
|
20230810,165600,16590799850,3805,3805,3805,3805,0
|
|
20230810,165500,16590799850,3805,3805,3805,3805,0
|
|
20230810,165400,16590799850,3805,3805,3805,3805,0
|
|
20230810,165300,16590799850,3805,3805,3805,3805,20519
|
|
20230810,165200,16590799850,3805,3805,3805,3805,0
|
|
20230810,165100,16590799850,3805,3805,3805,3805,0
|
|
20230810,165000,16590799850,3805,3805,3805,3805,0
|
|
20230810,164900,16590799850,3805,3805,3805,3805,0
|
|
20230810,164800,16590799850,3805,3805,3805,3805,0
|
|
20230810,164700,16590799850,3805,3805,3805,3805,0
|
|
20230810,164600,16590799850,3805,3805,3805,3805,0
|
|
20230810,164500,16590799850,3805,3805,3805,3805,0
|
|
20230810,164400,16590799850,3805,3805,3805,3805,0
|
|
20230810,164300,16590799850,3805,3805,3805,3805,0
|
|
20230810,164200,16590799850,3805,3805,3805,3805,0
|
|
20230810,164100,16590799850,3805,3805,3805,3805,0
|
|
20230810,164000,16590799850,3805,3805,3805,3805,0
|
|
20230810,163900,16590799850,3805,3805,3805,3805,0
|
|
20230810,163800,16590799850,3805,3805,3805,3805,0
|
|
20230810,163700,16590799850,3805,3805,3805,3805,0
|
|
20230810,163600,16590799850,3805,3805,3805,3805,0
|
|
20230810,163500,16590799850,3805,3805,3805,3805,0
|
|
20230810,163400,16590799850,3805,3805,3805,3805,0
|
|
20230810,163300,16590799850,3805,3805,3805,3805,0
|
|
20230810,163200,16590799850,3805,3805,3805,3805,0
|
|
20230810,163100,16590799850,3805,3805,3805,3805,0
|
|
20230810,163000,16590799850,3805,3805,3805,3805,0
|
|
20230810,162900,16590799850,3805,3805,3805,3805,0
|
|
20230810,162800,16590799850,3805,3805,3805,3805,0
|
|
20230810,162700,16590799850,3805,3805,3805,3805,0
|
|
20230810,162600,16590799850,3805,3805,3805,3805,0
|
|
20230810,162500,16590799850,3805,3805,3805,3805,0
|
|
20230810,162400,16590799850,3805,3805,3805,3805,0
|
|
20230810,162300,16590799850,3805,3805,3805,3805,20519
|
|
20230810,162200,16590799850,3805,3805,3805,3805,0
|
|
20230810,162100,16590799850,3805,3805,3805,3805,0
|
|
20230810,162000,16590799850,3805,3805,3805,3805,0
|
|
20230810,161900,16590799850,3805,3805,3805,3805,0
|
|
20230810,161800,16590799850,3805,3805,3805,3805,0
|
|
20230810,161700,16590799850,3805,3805,3805,3805,0
|
|
20230810,161600,16590799850,3805,3805,3805,3805,0
|
|
20230810,161500,16590799850,3805,3805,3805,3805,0
|
|
20230810,161400,16590799850,3805,3805,3805,3805,0
|
|
20230810,161300,16590799850,3805,3805,3805,3805,0
|
|
20230810,161200,16590799850,3805,3805,3805,3805,0
|
|
20230810,161100,16590799850,3805,3805,3805,3805,0
|
|
20230810,161000,16590799850,3805,3805,3805,3805,0
|
|
20230810,160900,16590799850,3805,3805,3805,3805,0
|
|
20230810,160800,16590799850,3805,3805,3805,3805,0
|
|
20230810,160700,16590799850,3805,3805,3805,3805,0
|
|
20230810,160600,16590799850,3805,3805,3805,3805,0
|
|
20230810,160500,16590799850,3805,3805,3805,3805,0
|
|
20230810,160400,16590799850,3805,3805,3805,3805,0
|
|
20230810,160300,16590799850,3805,3805,3805,3805,0
|
|
20230810,160200,16590799850,3805,3805,3805,3805,0
|
|
20230810,160100,16590799850,3805,3805,3805,3805,0
|
|
20230810,160000,16590799850,3805,3805,3805,3805,0
|
|
20230810,155900,16590799850,3805,3805,3805,3805,0
|
|
20230810,155800,16590799850,3805,3805,3805,3805,0
|
|
20230810,155700,16590799850,3805,3805,3805,3805,0
|
|
20230810,155600,16590799850,3805,3805,3805,3805,0
|
|
20230810,155500,16590799850,3805,3805,3805,3805,0
|
|
20230810,155400,16590799850,3805,3805,3805,3805,0
|
|
20230810,155300,16590799850,3805,3805,3805,3805,20519
|
|
20230810,155200,16590799850,3805,3805,3805,3805,0
|
|
20230810,155100,16590799850,3805,3805,3805,3805,0
|
|
20230810,155000,16590799850,3805,3805,3805,3805,0
|
|
20230810,154900,16590799850,3805,3805,3805,3805,0
|
|
20230810,154800,16590799850,3805,3805,3805,3805,0
|
|
20230810,154700,16590799850,3805,3805,3805,3805,0
|
|
20230810,154600,16590799850,3805,3805,3805,3805,0
|
|
20230810,154500,16590799850,3805,3805,3805,3805,0
|
|
20230810,154400,16590799850,3805,3805,3805,3805,0
|
|
20230810,154300,16590799850,3805,3805,3805,3805,0
|
|
20230810,154200,16590799850,3805,3805,3805,3805,0
|
|
20230810,154100,16590799850,3805,3805,3805,3805,0
|
|
20230810,154000,16590799850,3805,3805,3805,3805,0
|
|
20230810,153900,16590799850,3805,3805,3805,3805,0
|
|
20230810,153800,16590799850,3805,3805,3805,3805,0
|
|
20230810,153700,16590799850,3805,3805,3805,3805,0
|
|
20230810,153600,16590799850,3805,3805,3805,3805,0
|
|
20230810,153500,16590799850,3805,3805,3805,3805,0
|
|
20230810,153400,16590799850,3805,3805,3805,3805,0
|
|
20230810,153300,16590799850,3805,3805,3805,3805,0
|
|
20230810,153200,16590799850,3805,3805,3805,3805,0
|
|
20230810,153100,16590799850,3805,3805,3805,3805,0
|
|
20230810,153000,16590799850,3805,3805,3805,3805,20519
|
|
20230810,152900,16512725055,3775,3775,3775,3775,0
|
|
20230810,152800,16512725055,3775,3775,3775,3775,0
|
|
20230810,152700,16512725055,3775,3775,3775,3775,0
|
|
20230810,152600,16512725055,3775,3775,3775,3775,0
|
|
20230810,152500,16512725055,3775,3775,3775,3775,0
|
|
20230810,152400,16512725055,3775,3775,3775,3775,0
|
|
20230810,152300,16512725055,3775,3775,3775,3775,0
|
|
20230810,152200,16512725055,3775,3775,3775,3775,0
|
|
20230810,152100,16512725055,3775,3775,3775,3775,0
|
|
20230810,152000,16512725055,3775,3775,3775,3775,0
|
|
20230810,151900,16512725055,3775,3780,3790,3775,3062
|
|
20230810,151800,16501144850,3780,3820,3820,3780,9000
|
|
20230810,151700,16467005395,3810,3805,3810,3800,3200
|
|
20230810,151600,16454839425,3805,3805,3805,3800,3286
|
|
20230810,151500,16442350565,3805,3820,3820,3805,2303
|
|
20230810,151400,16433572270,3820,3825,3825,3820,2835
|
|
20230810,151300,16422732895,3815,3825,3840,3815,4148
|
|
20230810,151200,16406878760,3825,3860,3870,3815,11407
|
|
20230810,151100,16362915720,3860,3825,3860,3825,9641
|
|
20230810,151000,16325867100,3825,3795,3835,3795,18844
|
|
20230810,150900,16254048850,3795,3800,3800,3795,4656
|
|
20230810,150800,16236364915,3800,3810,3810,3795,2932
|
|
20230810,150700,16225218150,3810,3805,3810,3790,7780
|
|
20230810,150600,16195677540,3795,3820,3825,3795,8803
|
|
20230810,150500,16162150295,3820,3805,3830,3785,10505
|
|
20230810,150400,16122131365,3800,3765,3800,3765,9154
|
|
20230810,150300,16087437250,3765,3765,3765,3750,663
|
|
20230810,150200,16084941680,3765,3750,3770,3750,2911
|
|
20230810,150100,16074002325,3750,3770,3790,3735,7941
|
|
20230810,150000,16044215060,3790,3740,3805,3740,15404
|
|
20230810,145900,15985980420,3775,3700,3800,3700,20603
|
|
20230810,145800,15908535025,3700,3700,3700,3700,200
|
|
20230810,145700,15907795025,3700,3695,3700,3695,532
|
|
20230810,145600,15905828535,3700,3695,3705,3690,729
|
|
20230810,145500,15903137475,3695,3695,3695,3690,1450
|
|
20230810,145400,15897784380,3700,3700,3700,3700,383
|
|
20230810,145300,15896367280,3700,3710,3710,3700,1739
|
|
20230810,145200,15889923710,3705,3710,3715,3705,1239
|
|
20230810,145100,15885327255,3710,3710,3710,3705,560
|
|
20230810,145000,15883250065,3710,3710,3710,3710,250
|
|
20230810,144900,15882322565,3710,3705,3710,3705,393
|
|
20230810,144800,15880866470,3705,3705,3705,3705,815
|
|
20230810,144700,15877846895,3705,3705,3705,3705,228
|
|
20230810,144600,15877002155,3705,3705,3705,3705,139
|
|
20230810,144500,15876487160,3705,3700,3705,3700,763
|
|
20230810,144400,15873661035,3690,3700,3705,3690,1088
|
|
20230810,144300,15869636775,3705,3690,3705,3690,1390
|
|
20230810,144200,15864496580,3690,3695,3695,3690,301
|
|
20230810,144100,15863385390,3690,3690,3690,3690,2648
|
|
20230810,144000,15853614270,3690,3690,3690,3690,900
|
|
20230810,143900,15850293270,3680,3680,3680,3680,0
|
|
20230810,143800,15850293270,3680,3680,3680,3680,0
|
|
20230810,143700,15850293270,3680,3680,3680,3680,214
|
|
20230810,143600,15849505750,3690,3690,3690,3685,1234
|
|
20230810,143500,15844954085,3685,3690,3690,3685,503
|
|
20230810,143400,15843100515,3685,3690,3690,3685,22
|
|
20230810,143300,15843019435,3685,3685,3685,3685,229
|
|
20230810,143200,15842175570,3675,3670,3675,3670,404
|
|
20230810,143100,15840692870,3670,3675,3675,3670,2125
|
|
20230810,143000,15832887815,3675,3675,3675,3675,715
|
|
20230810,142900,15830260190,3680,3680,3680,3680,500
|
|
20230810,142800,15828420190,3680,3680,3680,3680,700
|
|
20230810,142700,15825844190,3685,3680,3685,3675,1003
|
|
20230810,142600,15822154525,3685,3685,3685,3685,0
|
|
20230810,142500,15822154525,3685,3685,3685,3685,15
|
|
20230810,142400,15822099250,3680,3680,3685,3680,161
|
|
20230810,142300,15821506055,3685,3680,3685,3680,217
|
|
20230810,142200,15820706910,3680,3680,3680,3680,30
|
|
20230810,142100,15820596510,3680,3680,3680,3680,201
|
|
20230810,142000,15819856830,3680,3680,3680,3680,128
|
|
20230810,141900,15819385790,3675,3680,3680,3675,400
|
|
20230810,141800,15817913795,3675,3675,3680,3675,201
|
|
20230810,141700,15817175115,3675,3675,3675,3675,200
|
|
20230810,141600,15816440115,3675,3675,3675,3675,692
|
|
20230810,141500,15813897015,3675,3675,3675,3675,603
|
|
20230810,141400,15811680990,3675,3675,3675,3675,187
|
|
20230810,141300,15810993765,3675,3685,3685,3675,2716
|
|
20230810,141200,15800989255,3685,3685,3685,3685,111
|
|
20230810,141100,15800580220,3670,3685,3685,3670,402
|
|
20230810,141000,15799103165,3685,3680,3685,3675,2891
|
|
20230810,140900,15788474450,3685,3680,3685,3680,2
|
|
20230810,140800,15788467085,3685,3685,3685,3685,2
|
|
20230810,140700,15788459715,3680,3675,3685,3670,2612
|
|
20230810,140600,15778850075,3670,3675,3675,3670,309
|
|
20230810,140500,15777715945,3675,3670,3675,3670,480
|
|
20230810,140400,15775953095,3670,3675,3675,3670,3046
|
|
20230810,140300,15764767590,3675,3675,3675,3675,2
|
|
20230810,140200,15764760240,3675,3680,3680,3675,2429
|
|
20230810,140100,15755830750,3680,3680,3680,3680,803
|
|
20230810,140000,15752875710,3685,3685,3685,3685,24
|
|
20230810,135900,15752787270,3680,3685,3685,3680,646
|
|
20230810,135800,15750409390,3685,3690,3690,3685,858
|
|
20230810,135700,15747247595,3690,3690,3690,3690,135
|
|
20230810,135600,15746749445,3685,3690,3690,3685,304
|
|
20230810,135500,15745627695,3690,3690,3690,3690,5
|
|
20230810,135400,15745609245,3690,3705,3705,3690,848
|
|
20230810,135300,15742476400,3710,3710,3710,3690,3945
|
|
20230810,135200,15727860190,3710,3695,3710,3675,5914
|
|
20230810,135100,15705990690,3690,3690,3690,3690,908
|
|
20230810,135000,15702640170,3690,3675,3690,3675,413
|
|
20230810,134900,15701120365,3680,3665,3680,3665,2870
|
|
20230810,134800,15690572575,3665,3665,3665,3660,121
|
|
20230810,134700,15690129210,3660,3685,3685,3660,255
|
|
20230810,134600,15689192410,3660,3665,3685,3660,2615
|
|
20230810,134500,15679620035,3665,3665,3665,3665,140
|
|
20230810,134400,15679106935,3665,3665,3665,3660,2571
|
|
20230810,134300,15669694940,3665,3670,3670,3665,257
|
|
20230810,134200,15668753015,3675,3675,3680,3675,312
|
|
20230810,134100,15667606395,3665,3670,3670,3665,2492
|
|
20230810,134000,15658469095,3665,3680,3680,3665,4297
|
|
20230810,133900,15642699105,3685,3685,3685,3685,150
|
|
20230810,133800,15642146355,3680,3680,3680,3680,1197
|
|
20230810,133700,15637741395,3685,3685,3685,3680,29
|
|
20230810,133600,15637634535,3685,3690,3690,3685,20
|
|
20230810,133500,15637560785,3680,3675,3680,3675,890
|
|
20230810,133400,15634285890,3680,3675,3680,3675,101
|
|
20230810,133300,15633914465,3680,3680,3680,3680,0
|
|
20230810,133200,15633914465,3680,3670,3680,3670,33
|
|
20230810,133100,15633793075,3670,3670,3670,3665,376
|
|
20230810,133000,15632413335,3670,3670,3670,3670,0
|
|
20230810,132900,15632413335,3670,3670,3670,3670,294
|
|
20230810,132800,15631334355,3670,3670,3670,3670,109
|
|
20230810,132700,15630934325,3670,3670,3670,3665,57
|
|
20230810,132600,15630725140,3675,3675,3675,3675,796
|
|
20230810,132500,15627799840,3675,3665,3675,3665,543
|
|
20230810,132400,15625809705,3665,3675,3675,3665,6805
|
|
20230810,132300,15600856055,3670,3670,3670,3670,118
|
|
20230810,132200,15600422995,3670,3670,3670,3670,163
|
|
20230810,132100,15599824785,3665,3675,3675,3665,1999
|
|
20230810,132000,15592489145,3670,3675,3675,3670,3062
|
|
20230810,131900,15581250740,3675,3675,3675,3670,1310
|
|
20230810,131800,15576437390,3680,3680,3680,3680,530
|
|
20230810,131700,15574486990,3685,3690,3690,3685,398
|
|
20230810,131600,15573019005,3685,3675,3685,3675,250
|
|
20230810,131500,15572100225,3675,3680,3680,3675,202
|
|
20230810,131400,15571357870,3680,3680,3680,3680,65
|
|
20230810,131300,15571118670,3680,3680,3680,3680,63
|
|
20230810,131200,15570886830,3675,3675,3675,3670,2546
|
|
20230810,131100,15561530605,3680,3675,3695,3675,327
|
|
20230810,131000,15560327205,3670,3680,3680,3670,1794
|
|
20230810,130900,15553736960,3680,3680,3695,3680,218
|
|
20230810,130800,15552934705,3680,3690,3690,3680,5734
|
|
20230810,130700,15531807755,3690,3690,3690,3690,76
|
|
20230810,130600,15531527315,3685,3685,3685,3685,4165
|
|
20230810,130500,15516179290,3690,3695,3695,3690,336
|
|
20230810,130400,15514939160,3685,3685,3685,3685,110
|
|
20230810,130300,15514533810,3685,3680,3685,3680,374
|
|
20230810,130200,15513155990,3690,3675,3690,3675,204
|
|
20230810,130100,15512403960,3670,3670,3680,3665,1054
|
|
20230810,130000,15508532785,3665,3665,3665,3665,2561
|
|
20230810,125900,15499146720,3665,3665,3665,3665,51
|
|
20230810,125800,15498959805,3665,3675,3675,3665,2941
|
|
20230810,125700,15488166345,3670,3670,3675,3670,679
|
|
20230810,125600,15485673055,3670,3675,3675,3670,210
|
|
20230810,125500,15484901805,3675,3675,3675,3675,1041
|
|
20230810,125400,15481076130,3675,3675,3675,3675,83
|
|
20230810,125300,15480771105,3680,3680,3680,3675,1135
|
|
20230810,125200,15476599890,3680,3670,3680,3670,1492
|
|
20230810,125100,15471122890,3670,3680,3680,3670,1335
|
|
20230810,125000,15466216420,3680,3680,3680,3680,168
|
|
20230810,124900,15465598180,3680,3685,3685,3680,170
|
|
20230810,124800,15464972515,3685,3670,3685,3670,811
|
|
20230810,124700,15461993520,3670,3670,3670,3670,393
|
|
20230810,124600,15460551210,3670,3670,3670,3670,1903
|
|
20230810,124500,15453567200,3665,3670,3690,3660,382
|
|
20230810,124400,15452167970,3655,3670,3670,3655,1785
|
|
20230810,124300,15445636625,3670,3670,3670,3670,700
|
|
20230810,124200,15443067625,3670,3670,3670,3670,1624
|
|
20230810,124100,15437107545,3680,3680,3680,3680,323
|
|
20230810,124000,15435918905,3700,3700,3700,3700,5
|
|
20230810,123900,15435900405,3700,3670,3700,3655,15648
|
|
20230810,123800,15378549715,3670,3665,3670,3665,2246
|
|
20230810,123700,15370315865,3670,3675,3675,3670,1572
|
|
20230810,123600,15364544125,3675,3680,3680,3675,1678
|
|
20230810,123500,15358376500,3680,3685,3685,3680,2195
|
|
20230810,123400,15350295250,3690,3690,3690,3690,628
|
|
20230810,123300,15347977930,3695,3700,3700,3695,1371
|
|
20230810,123200,15342911985,3700,3705,3705,3695,1784
|
|
20230810,123100,15336311140,3705,3710,3725,3705,9979
|
|
20230810,123000,15299268565,3715,3700,3715,3700,5684
|
|
20230810,122900,15278198200,3695,3680,3700,3680,4275
|
|
20230810,122800,15262424950,3680,3680,3680,3680,200
|
|
20230810,122700,15261688950,3680,3675,3685,3675,1587
|
|
20230810,122600,15255853805,3675,3685,3685,3670,785
|
|
20230810,122500,15252968150,3685,3670,3685,3670,1306
|
|
20230810,122400,15248169745,3670,3670,3680,3670,2846
|
|
20230810,122300,15237714400,3670,3675,3675,3670,904
|
|
20230810,122200,15234395710,3675,3675,3675,3675,11
|
|
20230810,122100,15234355285,3660,3665,3675,3660,1489
|
|
20230810,122000,15228900145,3665,3670,3670,3665,2
|
|
20230810,121900,15228892810,3665,3675,3675,3665,1832
|
|
20230810,121800,15222170575,3675,3680,3685,3675,588
|
|
20230810,121700,15220006755,3675,3665,3675,3665,1144
|
|
20230810,121600,15215804595,3670,3665,3670,3660,1272
|
|
20230810,121500,15211138080,3670,3675,3675,3670,637
|
|
20230810,121400,15208800235,3660,3675,3675,3660,222
|
|
20230810,121300,15207985045,3675,3660,3675,3660,1730
|
|
20230810,121200,15201651375,3660,3670,3675,3660,670
|
|
20230810,121100,15199197645,3660,3650,3675,3650,1854
|
|
20230810,121000,15192407995,3650,3670,3670,3650,2130
|
|
20230810,120900,15184620590,3670,3675,3675,3670,52
|
|
20230810,120800,15184429745,3650,3675,3675,3645,9335
|
|
20230810,120700,15150308040,3675,3675,3675,3665,1952
|
|
20230810,120600,15143147045,3675,3670,3680,3665,4829
|
|
20230810,120500,15125427175,3675,3665,3675,3665,409
|
|
20230810,120400,15123925250,3660,3660,3675,3660,496
|
|
20230810,120300,15122106590,3660,3655,3665,3650,1606
|
|
20230810,120200,15116232130,3655,3660,3665,3650,2000
|
|
20230810,120100,15108919330,3660,3660,3675,3660,3249
|
|
20230810,120000,15097011170,3660,3655,3660,3645,1926
|
|
20230810,115900,15089978925,3655,3665,3665,3645,10021
|
|
20230810,115800,15053398225,3665,3675,3680,3665,2339
|
|
20230810,115700,15044811340,3675,3670,3680,3670,2205
|
|
20230810,115600,15036713545,3675,3670,3675,3660,1872
|
|
20230810,115500,15029846435,3670,3680,3680,3655,2761
|
|
20230810,115400,15019736105,3680,3665,3680,3660,917
|
|
20230810,115300,15016375435,3665,3680,3690,3665,13948
|
|
20230810,115200,14965059435,3685,3660,3685,3660,8900
|
|
20230810,115100,14932391650,3660,3650,3660,3650,3041
|
|
20230810,115000,14921286365,3645,3650,3655,3640,1231
|
|
20230810,114900,14916795575,3650,3635,3650,3630,4737
|
|
20230810,114800,14899581690,3635,3660,3660,3630,7111
|
|
20230810,114700,14873706585,3660,3660,3660,3650,7765
|
|
20230810,114600,14845338240,3660,3635,3660,3630,2821
|
|
20230810,114500,14835047485,3635,3650,3660,3635,9392
|
|
20230810,114400,14800856135,3650,3645,3650,3635,13279
|
|
20230810,114300,14752525215,3645,3660,3660,3640,21448
|
|
20230810,114200,14674361240,3660,3660,3665,3650,4191
|
|
20230810,114100,14659032665,3660,3660,3665,3650,14287
|
|
20230810,114000,14606836380,3660,3655,3665,3655,6753
|
|
20230810,113900,14582137690,3660,3665,3665,3650,4536
|
|
20230810,113800,14565543765,3665,3655,3675,3650,12666
|
|
20230810,113700,14519235855,3650,3655,3670,3645,22234
|
|
20230810,113600,14437999300,3655,3720,3720,3650,51879
|
|
20230810,113500,14246868665,3720,3735,3750,3720,13898
|
|
20230810,113400,14195013670,3735,3725,3750,3725,4594
|
|
20230810,113300,14177883495,3725,3720,3730,3715,6339
|
|
20230810,113200,14154283915,3720,3750,3760,3710,32558
|
|
20230810,113100,14032986190,3750,3750,3765,3740,7641
|
|
20230810,113000,14004325370,3750,3740,3755,3730,11307
|
|
20230810,112900,13962056725,3755,3755,3770,3725,20965
|
|
20230810,112800,13883697055,3750,3800,3800,3740,8327
|
|
20230810,112700,13852405320,3780,3735,3830,3725,30926
|
|
20230810,112600,13736132965,3735,3810,3810,3730,32698
|
|
20230810,112500,13612775210,3810,3820,3825,3795,23696
|
|
20230810,112400,13522553545,3830,3750,3890,3745,74992
|
|
20230810,112300,13237024595,3750,3740,3750,3720,40999
|
|
20230810,112200,13084043890,3740,3885,3905,3685,141661
|
|
20230810,112100,12549267935,3885,3860,3915,3835,77215
|
|
20230810,112000,12249489240,3870,4170,4180,3825,188905
|
|
20230810,111900,11492093790,4175,4160,4180,4140,80817
|
|
20230810,111800,11155631235,4155,4155,4160,4110,74314
|
|
20230810,111700,10847457930,4155,4110,4155,4105,82566
|
|
20230810,111600,10506352685,4105,4085,4110,4080,89973
|
|
20230810,111500,10137527860,4095,4090,4095,4080,36663
|
|
20230810,111400,9987646635,4085,4085,4090,4075,24944
|
|
20230810,111300,9885695425,4090,4050,4090,4040,36969
|
|
20230810,111200,9735291295,4050,4080,4100,4050,77035
|
|
20230810,111100,9420533695,4080,4075,4080,4065,25019
|
|
20230810,111000,9318596635,4070,4050,4075,4045,38869
|
|
20230810,110900,9160443270,4050,4065,4080,4030,60514
|
|
20230810,110800,8914719815,4060,4050,4065,4040,54258
|
|
20230810,110700,8694709765,4055,4035,4055,4030,31194
|
|
20230810,110600,8568593010,4025,4025,4040,4020,33173
|
|
20230810,110500,8434918355,4025,4025,4050,3995,77310
|
|
20230810,110400,8123593990,4020,3995,4030,3975,45100
|
|
20230810,110300,7942683885,3995,3975,4005,3960,24013
|
|
20230810,110200,7846904500,3985,4015,4030,3950,68159
|
|
20230810,110100,7575049885,4030,4020,4030,4015,24954
|
|
20230810,110000,7474640760,4015,4025,4030,4010,26827
|
|
20230810,105900,7366726490,4025,4015,4025,3995,45056
|
|
20230810,105800,7185683065,4020,4015,4020,4000,20748
|
|
20230810,105700,7102418235,4015,3995,4015,3985,31488
|
|
20230810,105600,6976381865,3995,4025,4030,3960,74354
|
|
20230810,105500,6678724730,4020,4015,4025,4005,50056
|
|
20230810,105400,6477617545,4015,4005,4025,3975,92183
|
|
20230810,105300,6108332230,4005,3985,4005,3985,29790
|
|
20230810,105200,5989195065,3985,3990,4005,3980,44707
|
|
20230810,105100,5810543750,3995,3975,3995,3975,36717
|
|
20230810,105000,5664196445,3980,3970,3980,3960,32730
|
|
20230810,104900,5534172985,3960,3980,3985,3940,52507
|
|
20230810,104800,5325940865,3965,3965,3985,3940,71835
|
|
20230810,104700,5040474080,3955,3955,3975,3945,36486
|
|
20230810,104600,4895777295,3965,3970,3975,3935,34268
|
|
20230810,104500,4760305230,3970,3930,3975,3925,61137
|
|
20230810,104400,4518688545,3945,3925,3945,3905,36665
|
|
20230810,104300,4374493070,3905,3895,3930,3890,56063
|
|
20230810,104200,4155015135,3900,3860,3900,3850,36424
|
|
20230810,104100,4013645480,3850,3905,3905,3850,77308
|
|
20230810,104000,3713951915,3915,3925,3955,3900,84248
|
|
20230810,103900,3382557340,3915,3925,3930,3900,21698
|
|
20230810,103800,3297508485,3900,3910,3930,3875,45944
|
|
20230810,103700,3117889250,3910,3915,3940,3900,58900
|
|
20230810,103600,2886627585,3910,3925,3935,3910,51100
|
|
20230810,103500,2686090195,3900,3900,3900,3900,0
|
|
20230810,103400,2686090195,3900,3900,3900,3900,0
|
|
20230810,103300,2686090195,3900,3890,3900,3885,38922
|
|
20230810,103200,2534311090,3900,3890,3900,3875,23495
|
|
20230810,103100,2442846325,3890,3880,3890,3865,21007
|
|
20230810,103000,2361276675,3880,3880,3895,3865,28682
|
|
20230810,102900,2249768625,3865,3875,3885,3860,32934
|
|
20230810,102800,2122110455,3880,3870,3885,3860,26026
|
|
20230810,102700,2021110775,3880,3885,3885,3850,30747
|
|
20230810,102600,1902083025,3875,3850,3885,3845,42768
|
|
20230810,102500,1736728385,3845,3845,3850,3830,25107
|
|
20230810,102400,1640284085,3845,3810,3850,3805,40299
|
|
20230810,102300,1485855435,3805,3780,3810,3770,32987
|
|
20230810,102200,1360795180,3780,3770,3780,3760,20498
|
|
20230810,102100,1283462800,3770,3755,3770,3755,23383
|
|
20230810,102000,1195448580,3760,3755,3765,3745,15690
|
|
20230810,101900,1136473190,3745,3755,3760,3740,15118
|
|
20230810,101800,1079671195,3740,3755,3755,3735,19868
|
|
20230810,101700,1005182360,3745,3745,3755,3735,15624
|
|
20230810,101600,946632790,3745,3735,3745,3730,5943
|
|
20230810,101500,924400065,3745,3735,3745,3725,10503
|
|
20230810,101400,885154980,3735,3710,3735,3710,10784
|
|
20230810,101300,844967630,3685,3705,3710,3685,1433
|
|
20230810,101200,839678865,3705,3710,3710,3705,1257
|
|
20230810,101100,835015410,3705,3710,3710,3685,1861
|
|
20230810,101000,828112860,3710,3680,3710,3680,1173
|
|
20230810,100900,823764885,3675,3690,3700,3675,2349
|
|
20230810,100800,815114815,3690,3690,3690,3690,227
|
|
20230810,100700,814277185,3690,3710,3710,3690,2141
|
|
20230810,100600,806375745,3710,3705,3710,3690,521
|
|
20230810,100500,804445150,3710,3690,3710,3690,1471
|
|
20230810,100400,799017120,3690,3705,3705,3690,4771
|
|
20230810,100300,781376530,3705,3720,3720,3705,594
|
|
20230810,100200,779175745,3705,3725,3730,3705,1268
|
|
20230810,100100,774453745,3705,3725,3730,3690,9492
|
|
20230810,100000,739304630,3720,3720,3725,3720,4847
|
|
20230810,095900,721266430,3725,3725,3725,3720,816
|
|
20230810,095800,718228905,3720,3710,3720,3710,1926
|
|
20230810,095700,711064340,3705,3695,3705,3695,3134
|
|
20230810,095600,699464560,3695,3690,3695,3690,500
|
|
20230810,095500,697617560,3690,3700,3700,3690,1991
|
|
20230810,095400,690256950,3700,3710,3710,3700,2705
|
|
20230810,095300,680236475,3705,3705,3720,3700,980
|
|
20230810,095200,676603230,3705,3700,3705,3700,1903
|
|
20230810,095100,669559615,3690,3710,3710,3690,5223
|
|
20230810,095000,650235505,3710,3720,3720,3710,3653
|
|
20230810,094900,636662015,3715,3715,3725,3700,5682
|
|
20230810,094800,615536710,3715,3715,3725,3700,10083
|
|
20230810,094700,578099485,3715,3700,3715,3700,4607
|
|
20230810,094600,561012120,3700,3685,3700,3685,4195
|
|
20230810,094500,545512690,3680,3675,3680,3675,93
|
|
20230810,094400,545170665,3675,3680,3680,3675,457
|
|
20230810,094300,543488930,3685,3685,3685,3685,274
|
|
20230810,094200,542479240,3685,3685,3685,3685,321
|
|
20230810,094100,541296355,3685,3670,3685,3660,2312
|
|
20230810,094000,532806675,3670,3670,3690,3660,5148
|
|
20230810,093900,513871895,3670,3675,3685,3670,3260
|
|
20230810,093800,501884025,3675,3670,3680,3670,1341
|
|
20230810,093700,496955810,3675,3675,3675,3670,405
|
|
20230810,093600,495467445,3670,3650,3675,3650,4680
|
|
20230810,093500,478298090,3665,3650,3665,3645,3521
|
|
20230810,093400,465459505,3645,3665,3665,3645,1575
|
|
20230810,093300,459701820,3665,3640,3665,3640,2033
|
|
20230810,093200,452259545,3640,3655,3655,3620,9657
|
|
20230810,093100,417152190,3665,3665,3665,3665,171
|
|
20230810,093000,416525475,3660,3640,3665,3640,5925
|
|
20230810,092900,394857875,3640,3630,3640,3630,120
|
|
20230810,092800,394421175,3630,3635,3640,3630,2840
|
|
20230810,092700,384111310,3635,3640,3640,3630,680
|
|
20230810,092600,381639965,3640,3640,3650,3630,3377
|
|
20230810,092500,369356245,3640,3650,3650,3640,244
|
|
20230810,092400,368468060,3635,3645,3645,3635,2881
|
|
20230810,092300,357989210,3645,3650,3650,3640,4902
|
|
20230810,092200,340113315,3645,3640,3645,3640,381
|
|
20230810,092100,338726470,3640,3640,3640,3640,4381
|
|
20230810,092000,322779630,3640,3645,3645,3635,5390
|
|
20230810,091900,303146385,3645,3660,3660,3645,1455
|
|
20230810,091800,297831665,3660,3655,3660,3645,3260
|
|
20230810,091700,285925660,3655,3650,3655,3650,6907
|
|
20230810,091600,260687055,3640,3620,3640,3620,2023
|
|
20230810,091500,253347170,3620,3640,3640,3615,3450
|
|
20230810,091400,240850960,3640,3675,3675,3640,9986
|
|
20230810,091300,204377755,3675,3645,3675,3645,5003
|
|
20230810,091200,186079770,3650,3640,3650,3635,2140
|
|
20230810,091100,178280390,3640,3625,3640,3625,4970
|
|
20230810,091000,160241345,3625,3600,3635,3600,6354
|
|
20230810,090900,137197715,3600,3595,3600,3595,342
|
|
20230810,090800,135968175,3595,3610,3610,3595,4007
|
|
20230810,090700,121536615,3610,3610,3610,3605,820
|
|
20230810,090600,118576745,3605,3605,3615,3605,2314
|
|
20230810,090500,110229675,3610,3605,3610,3605,2193
|
|
20230810,090400,102316425,3615,3605,3625,3595,2130
|
|
20230810,090300,94614425,3590,3580,3590,3580,1057
|
|
20230810,090200,90828325,3590,3595,3650,3575,5264
|
|
20230810,090100,71888305,3595,3555,3600,3555,3593
|
|
20230810,090000,59002725,3550,3550,3570,3550,16597
|