578 lines
32 KiB
CSV
578 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,183500,22730895120,10000,10000,10000,10000,19522
|
|
20230908,183400,22730895120,10000,10000,10000,10000,0
|
|
20230908,183300,22730895120,10000,10000,10000,10000,0
|
|
20230908,183200,22730895120,10000,10000,10000,10000,0
|
|
20230908,183100,22730895120,10000,10000,10000,10000,0
|
|
20230908,183000,22730895120,10000,10000,10000,10000,0
|
|
20230908,182900,22730895120,10000,10000,10000,10000,0
|
|
20230908,182800,22730895120,10000,10000,10000,10000,0
|
|
20230908,182700,22730895120,10000,10000,10000,10000,0
|
|
20230908,182600,22730895120,10000,10000,10000,10000,0
|
|
20230908,182500,22730895120,10000,10000,10000,10000,0
|
|
20230908,182400,22730895120,10000,10000,10000,10000,0
|
|
20230908,182300,22730895120,10000,10000,10000,10000,0
|
|
20230908,182200,22730895120,10000,10000,10000,10000,0
|
|
20230908,182100,22730895120,10000,10000,10000,10000,0
|
|
20230908,182000,22730895120,10000,10000,10000,10000,0
|
|
20230908,181900,22730895120,10000,10000,10000,10000,0
|
|
20230908,181800,22730895120,10000,10000,10000,10000,0
|
|
20230908,181700,22730895120,10000,10000,10000,10000,0
|
|
20230908,181600,22730895120,10000,10000,10000,10000,0
|
|
20230908,181500,22730895120,10000,10000,10000,10000,0
|
|
20230908,181400,22730895120,10000,10000,10000,10000,0
|
|
20230908,181300,22730895120,10000,10000,10000,10000,0
|
|
20230908,181200,22730895120,10000,10000,10000,10000,0
|
|
20230908,181100,22730895120,10000,10000,10000,10000,0
|
|
20230908,181000,22730895120,10000,10000,10000,10000,0
|
|
20230908,180900,22730895120,10000,10000,10000,10000,0
|
|
20230908,180800,22730895120,10000,10000,10000,10000,0
|
|
20230908,180700,22730895120,10000,10000,10000,10000,0
|
|
20230908,180600,22730895120,10000,10000,10000,10000,0
|
|
20230908,180500,22730895120,10000,10000,10000,10000,19522
|
|
20230908,180400,22730895120,10000,10000,10000,10000,0
|
|
20230908,180300,22730895120,10000,10000,10000,10000,0
|
|
20230908,180200,22730895120,10000,10000,10000,10000,0
|
|
20230908,180100,22730895120,10000,10000,10000,10000,0
|
|
20230908,180000,22730895120,10000,10000,10000,10000,0
|
|
20230908,175900,22730895120,10000,10000,10000,10000,0
|
|
20230908,175800,22730895120,10000,10000,10000,10000,0
|
|
20230908,175700,22730895120,10000,10000,10000,10000,0
|
|
20230908,175600,22730895120,10000,10000,10000,10000,0
|
|
20230908,175500,22730895120,10000,10000,10000,10000,0
|
|
20230908,175400,22730895120,10000,10000,10000,10000,0
|
|
20230908,175300,22730895120,10000,10000,10000,10000,0
|
|
20230908,175200,22730895120,10000,10000,10000,10000,0
|
|
20230908,175100,22730895120,10000,10000,10000,10000,0
|
|
20230908,175000,22730895120,10000,10000,10000,10000,0
|
|
20230908,174900,22730895120,10000,10000,10000,10000,0
|
|
20230908,174800,22730895120,10000,10000,10000,10000,0
|
|
20230908,174700,22730895120,10000,10000,10000,10000,0
|
|
20230908,174600,22730895120,10000,10000,10000,10000,0
|
|
20230908,174500,22730895120,10000,10000,10000,10000,0
|
|
20230908,174400,22730895120,10000,10000,10000,10000,0
|
|
20230908,174300,22730895120,10000,10000,10000,10000,0
|
|
20230908,174200,22730895120,10000,10000,10000,10000,0
|
|
20230908,174100,22730895120,10000,10000,10000,10000,0
|
|
20230908,174000,22730895120,10000,10000,10000,10000,0
|
|
20230908,173900,22730895120,10000,10000,10000,10000,0
|
|
20230908,173800,22730895120,10000,10000,10000,10000,0
|
|
20230908,173700,22730895120,10000,10000,10000,10000,0
|
|
20230908,173600,22730895120,10000,10000,10000,10000,0
|
|
20230908,173500,22730895120,10000,10000,10000,10000,19522
|
|
20230908,173400,22730895120,10000,10000,10000,10000,0
|
|
20230908,173300,22730895120,10000,10000,10000,10000,0
|
|
20230908,173200,22730895120,10000,10000,10000,10000,0
|
|
20230908,173100,22730895120,10000,10000,10000,10000,0
|
|
20230908,173000,22730895120,10000,10000,10000,10000,0
|
|
20230908,172900,22730895120,10000,10000,10000,10000,0
|
|
20230908,172800,22730895120,10000,10000,10000,10000,0
|
|
20230908,172700,22730895120,10000,10000,10000,10000,0
|
|
20230908,172600,22730895120,10000,10000,10000,10000,0
|
|
20230908,172500,22730895120,10000,10000,10000,10000,0
|
|
20230908,172400,22730895120,10000,10000,10000,10000,0
|
|
20230908,172300,22730895120,10000,10000,10000,10000,0
|
|
20230908,172200,22730895120,10000,10000,10000,10000,0
|
|
20230908,172100,22730895120,10000,10000,10000,10000,0
|
|
20230908,172000,22730895120,10000,10000,10000,10000,0
|
|
20230908,171900,22730895120,10000,10000,10000,10000,0
|
|
20230908,171800,22730895120,10000,10000,10000,10000,0
|
|
20230908,171700,22730895120,10000,10000,10000,10000,0
|
|
20230908,171600,22730895120,10000,10000,10000,10000,0
|
|
20230908,171500,22730895120,10000,10000,10000,10000,0
|
|
20230908,171400,22730895120,10000,10000,10000,10000,0
|
|
20230908,171300,22730895120,10000,10000,10000,10000,0
|
|
20230908,171200,22730895120,10000,10000,10000,10000,0
|
|
20230908,171100,22730895120,10000,10000,10000,10000,0
|
|
20230908,171000,22730895120,10000,10000,10000,10000,0
|
|
20230908,170900,22730895120,10000,10000,10000,10000,0
|
|
20230908,170800,22730895120,10000,10000,10000,10000,0
|
|
20230908,170700,22730895120,10000,10000,10000,10000,0
|
|
20230908,170600,22730895120,10000,10000,10000,10000,0
|
|
20230908,170500,22730895120,10000,10000,10000,10000,19522
|
|
20230908,170400,22730895120,10000,10000,10000,10000,0
|
|
20230908,170300,22730895120,10000,10000,10000,10000,0
|
|
20230908,170200,22730895120,10000,10000,10000,10000,0
|
|
20230908,170100,22730895120,10000,10000,10000,10000,0
|
|
20230908,170000,22730895120,10000,10000,10000,10000,0
|
|
20230908,165900,22730895120,10000,10000,10000,10000,0
|
|
20230908,165800,22730895120,10000,10000,10000,10000,0
|
|
20230908,165700,22730895120,10000,10000,10000,10000,0
|
|
20230908,165600,22730895120,10000,10000,10000,10000,0
|
|
20230908,165500,22730895120,10000,10000,10000,10000,0
|
|
20230908,165400,22730895120,10000,10000,10000,10000,0
|
|
20230908,165300,22730895120,10000,10000,10000,10000,0
|
|
20230908,165200,22730895120,10000,10000,10000,10000,0
|
|
20230908,165100,22730895120,10000,10000,10000,10000,0
|
|
20230908,165000,22730895120,10000,10000,10000,10000,0
|
|
20230908,164900,22730895120,10000,10000,10000,10000,0
|
|
20230908,164800,22730895120,10000,10000,10000,10000,0
|
|
20230908,164700,22730895120,10000,10000,10000,10000,0
|
|
20230908,164600,22730895120,10000,10000,10000,10000,0
|
|
20230908,164500,22730895120,10000,10000,10000,10000,0
|
|
20230908,164400,22730895120,10000,10000,10000,10000,0
|
|
20230908,164300,22730895120,10000,10000,10000,10000,0
|
|
20230908,164200,22730895120,10000,10000,10000,10000,0
|
|
20230908,164100,22730895120,10000,10000,10000,10000,0
|
|
20230908,164000,22730895120,10000,10000,10000,10000,0
|
|
20230908,163900,22730895120,10000,10000,10000,10000,0
|
|
20230908,163800,22730895120,10000,10000,10000,10000,0
|
|
20230908,163700,22730895120,10000,10000,10000,10000,0
|
|
20230908,163600,22730895120,10000,10000,10000,10000,0
|
|
20230908,163500,22730895120,10000,10000,10000,10000,19522
|
|
20230908,163400,22730895120,10000,10000,10000,10000,0
|
|
20230908,163300,22730895120,10000,10000,10000,10000,0
|
|
20230908,163200,22730895120,10000,10000,10000,10000,0
|
|
20230908,163100,22730895120,10000,10000,10000,10000,0
|
|
20230908,163000,22730895120,10000,10000,10000,10000,0
|
|
20230908,162900,22730895120,10000,10000,10000,10000,0
|
|
20230908,162800,22730895120,10000,10000,10000,10000,0
|
|
20230908,162700,22730895120,10000,10000,10000,10000,0
|
|
20230908,162600,22730895120,10000,10000,10000,10000,0
|
|
20230908,162500,22730895120,10000,10000,10000,10000,0
|
|
20230908,162400,22730895120,10000,10000,10000,10000,0
|
|
20230908,162300,22730895120,10000,10000,10000,10000,0
|
|
20230908,162200,22730895120,10000,10000,10000,10000,0
|
|
20230908,162100,22730895120,10000,10000,10000,10000,0
|
|
20230908,162000,22730895120,10000,10000,10000,10000,0
|
|
20230908,161900,22730895120,10000,10000,10000,10000,0
|
|
20230908,161800,22730895120,10000,10000,10000,10000,0
|
|
20230908,161700,22730895120,10000,10000,10000,10000,0
|
|
20230908,161600,22730895120,10000,10000,10000,10000,0
|
|
20230908,161500,22730895120,10000,10000,10000,10000,0
|
|
20230908,161400,22730895120,10000,10000,10000,10000,0
|
|
20230908,161300,22730895120,10000,10000,10000,10000,0
|
|
20230908,161200,22730895120,10000,10000,10000,10000,0
|
|
20230908,161100,22730895120,10000,10000,10000,10000,0
|
|
20230908,161000,22730895120,10000,10000,10000,10000,0
|
|
20230908,160900,22730895120,10000,10000,10000,10000,0
|
|
20230908,160800,22730895120,10000,10000,10000,10000,0
|
|
20230908,160700,22730895120,10000,10000,10000,10000,0
|
|
20230908,160600,22730895120,10000,10000,10000,10000,0
|
|
20230908,160500,22730895120,10000,10000,10000,10000,19522
|
|
20230908,160400,22730895120,10000,10000,10000,10000,0
|
|
20230908,160300,22730895120,10000,10000,10000,10000,0
|
|
20230908,160200,22730895120,10000,10000,10000,10000,0
|
|
20230908,160100,22730895120,10000,10000,10000,10000,0
|
|
20230908,160000,22730895120,10000,10000,10000,10000,0
|
|
20230908,155900,22730895120,10000,10000,10000,10000,0
|
|
20230908,155800,22730895120,10000,10000,10000,10000,0
|
|
20230908,155700,22730895120,10000,10000,10000,10000,0
|
|
20230908,155600,22730895120,10000,10000,10000,10000,0
|
|
20230908,155500,22730895120,10000,10000,10000,10000,0
|
|
20230908,155400,22730895120,10000,10000,10000,10000,0
|
|
20230908,155300,22730895120,10000,10000,10000,10000,0
|
|
20230908,155200,22730895120,10000,10000,10000,10000,0
|
|
20230908,155100,22730895120,10000,10000,10000,10000,0
|
|
20230908,155000,22730895120,10000,10000,10000,10000,0
|
|
20230908,154900,22730895120,10000,10000,10000,10000,0
|
|
20230908,154800,22730895120,10000,10000,10000,10000,0
|
|
20230908,154700,22730895120,10000,10000,10000,10000,0
|
|
20230908,154600,22730895120,10000,10000,10000,10000,0
|
|
20230908,154500,22730895120,10000,10000,10000,10000,0
|
|
20230908,154400,22730895120,10000,10000,10000,10000,0
|
|
20230908,154300,22730895120,10000,10000,10000,10000,0
|
|
20230908,154200,22730895120,10000,10000,10000,10000,0
|
|
20230908,154100,22730895120,10000,10000,10000,10000,0
|
|
20230908,154000,22730895120,10000,10000,10000,10000,0
|
|
20230908,153900,22730895120,10000,10000,10000,10000,0
|
|
20230908,153800,22730895120,10000,10000,10000,10000,0
|
|
20230908,153700,22730895120,10000,10000,10000,10000,0
|
|
20230908,153600,22730895120,10000,10000,10000,10000,0
|
|
20230908,153500,22730895120,10000,10000,10000,10000,19522
|
|
20230908,153400,22730895120,10000,10000,10000,10000,0
|
|
20230908,153300,22730895120,10000,10000,10000,10000,0
|
|
20230908,153200,22730895120,10000,10000,10000,10000,0
|
|
20230908,153100,22730895120,10000,10000,10000,10000,0
|
|
20230908,153000,22730895120,10000,10000,10000,10000,19522
|
|
20230908,152900,22535675120,10000,10000,10000,10000,0
|
|
20230908,152800,22535675120,10000,10000,10000,10000,0
|
|
20230908,152700,22535675120,10000,10000,10000,10000,0
|
|
20230908,152600,22535675120,10000,10000,10000,10000,0
|
|
20230908,152500,22535675120,10000,10000,10000,10000,0
|
|
20230908,152400,22535675120,10000,10000,10000,10000,0
|
|
20230908,152300,22535675120,10000,10000,10000,10000,0
|
|
20230908,152200,22535675120,10000,10000,10000,10000,0
|
|
20230908,152100,22535675120,10000,10000,10000,10000,0
|
|
20230908,152000,22535675120,10000,10000,10000,10000,0
|
|
20230908,151900,22535675120,10000,10110,10110,9990,20869
|
|
20230908,151800,22326488620,10100,10080,10110,10070,861
|
|
20230908,151700,22317801740,10090,10110,10110,10080,1350
|
|
20230908,151600,22304183670,10100,10100,10130,10090,1840
|
|
20230908,151500,22285591790,10110,10120,10120,10100,1527
|
|
20230908,151400,22270166300,10100,10110,10120,10100,906
|
|
20230908,151300,22261004450,10120,10100,10130,10060,2130
|
|
20230908,151200,22239539430,10100,10070,10100,10060,2209
|
|
20230908,151100,22217273430,10080,10080,10090,10070,693
|
|
20230908,151000,22210288960,10090,10120,10120,10090,1214
|
|
20230908,150900,22198035890,10130,10120,10130,10100,868
|
|
20230908,150800,22189254930,10130,10130,10140,10120,441
|
|
20230908,150700,22184791090,10150,10130,10150,10130,1832
|
|
20230908,150600,22166222590,10130,10110,10130,10110,4541
|
|
20230908,150500,22120275940,10120,10090,10120,10090,850
|
|
20230908,150400,22111682280,10090,10050,10090,10050,3518
|
|
20230908,150300,22076275660,10050,10060,10060,10040,1024
|
|
20230908,150200,22065984150,10060,10070,10070,10050,1294
|
|
20230908,150100,22052974610,10070,10080,10090,10070,340
|
|
20230908,150000,22049549160,10110,10080,10120,10070,255
|
|
20230908,145900,22046978930,10130,10110,10130,10080,1014
|
|
20230908,145800,22036754100,10130,10110,10130,10110,201
|
|
20230908,145700,22034721120,10100,10110,10110,10080,224
|
|
20230908,145600,22032457500,10110,10060,10110,10060,3156
|
|
20230908,145500,22000680520,10070,10070,10070,10050,5704
|
|
20230908,145400,21943326240,10060,10090,10090,10060,2022
|
|
20230908,145300,21922963860,10080,10090,10100,10060,4117
|
|
20230908,145200,21881467970,10100,10110,10150,10090,3134
|
|
20230908,145100,21849815140,10150,10140,10150,10100,4033
|
|
20230908,145000,21808984790,10150,10180,10210,10130,2892
|
|
20230908,144900,21779577980,10200,10220,10220,10180,1723
|
|
20230908,144800,21761980560,10220,10220,10240,10220,1166
|
|
20230908,144700,21750053140,10220,10200,10220,10190,2940
|
|
20230908,144600,21720031110,10220,10170,10230,10140,4143
|
|
20230908,144500,21677856950,10170,10150,10170,10150,708
|
|
20230908,144400,21670664570,10140,10140,10140,10130,677
|
|
20230908,144300,21663799830,10130,10120,10130,10110,1635
|
|
20230908,144200,21647261540,10120,10150,10150,10120,468
|
|
20230908,144100,21642524170,10120,10130,10140,10100,4879
|
|
20230908,144000,21593164890,10130,10180,10180,10130,3517
|
|
20230908,143900,21557519710,10180,10170,10180,10140,1286
|
|
20230908,143800,21544463640,10150,10170,10170,10140,1660
|
|
20230908,143700,21527610550,10140,10160,10180,10140,2010
|
|
20230908,143600,21507203560,10160,10170,10180,10150,1906
|
|
20230908,143500,21487838370,10180,10170,10180,10170,501
|
|
20230908,143400,21482742560,10180,10170,10180,10170,301
|
|
20230908,143300,21479678390,10190,10180,10190,10180,52
|
|
20230908,143200,21479148740,10160,10180,10180,10160,750
|
|
20230908,143100,21471519790,10190,10180,10190,10180,185
|
|
20230908,143000,21469636400,10190,10180,10190,10180,432
|
|
20230908,142900,21465234330,10200,10200,10200,10200,23
|
|
20230908,142800,21464999730,10200,10190,10200,10180,1135
|
|
20230908,142700,21453425880,10190,10180,10190,10180,44
|
|
20230908,142600,21452977910,10170,10190,10190,10170,2396
|
|
20230908,142500,21428599400,10190,10180,10190,10180,161
|
|
20230908,142400,21426959600,10200,10170,10200,10170,455
|
|
20230908,142300,21422329630,10170,10180,10180,10170,469
|
|
20230908,142200,21417558420,10170,10150,10170,10150,1020
|
|
20230908,142100,21407195560,10150,10180,10180,10150,3799
|
|
20230908,142000,21368599680,10170,10190,10260,10170,586
|
|
20230908,141900,21362623640,10160,10160,10160,10150,1872
|
|
20230908,141800,21343609530,10160,10200,10240,10160,4259
|
|
20230908,141700,21300234030,10210,10190,10210,10180,3705
|
|
20230908,141600,21262472030,10170,10230,10230,10170,5924
|
|
20230908,141500,21202078480,10210,10230,10230,10210,744
|
|
20230908,141400,21194473500,10230,10260,10260,10230,13002
|
|
20230908,141300,21061211610,10260,10260,10260,10250,437
|
|
20230908,141200,21056728490,10260,10260,10270,10250,2103
|
|
20230908,141100,21035163490,10260,10260,10260,10250,2626
|
|
20230908,141000,21008229920,10260,10290,10300,10260,2596
|
|
20230908,140900,20981526020,10290,10280,10290,10260,3520
|
|
20230908,140800,20945384420,10280,10280,10280,10280,47
|
|
20230908,140700,20944901260,10300,10270,10300,10260,506
|
|
20230908,140600,20939703260,10270,10280,10290,10270,2685
|
|
20230908,140500,20912118010,10290,10290,10290,10270,432
|
|
20230908,140400,20907677190,10290,10280,10290,10280,67
|
|
20230908,140300,20906988420,10280,10290,10290,10280,1089
|
|
20230908,140200,20895787000,10290,10290,10290,10290,1421
|
|
20230908,140100,20881164910,10290,10300,10300,10290,1931
|
|
20230908,140000,20861287210,10300,10310,10310,10300,872
|
|
20230908,135900,20852299910,10330,10300,10330,10300,312
|
|
20230908,135800,20849077010,10300,10300,10310,10300,1703
|
|
20230908,135700,20831534110,10300,10330,10330,10300,2605
|
|
20230908,135600,20804663080,10310,10310,10310,10310,0
|
|
20230908,135500,20804663080,10310,10310,10310,10310,84
|
|
20230908,135400,20803797040,10330,10330,10330,10330,60
|
|
20230908,135300,20803177240,10330,10350,10350,10320,1043
|
|
20230908,135200,20792407610,10350,10370,10380,10350,158
|
|
20230908,135100,20790769760,10370,10320,10370,10320,511
|
|
20230908,135000,20785486740,10320,10320,10320,10320,428
|
|
20230908,134900,20781069780,10370,10330,10370,10320,450
|
|
20230908,134800,20776422830,10310,10340,10350,10310,682
|
|
20230908,134700,20769380750,10330,10310,10330,10300,607
|
|
20230908,134600,20763121470,10310,10310,10310,10310,102
|
|
20230908,134500,20762069850,10350,10310,10350,10310,492
|
|
20230908,134400,20756979560,10340,10340,10340,10310,680
|
|
20230908,134300,20749959030,10340,10350,10350,10330,668
|
|
20230908,134200,20743054710,10350,10370,10370,10350,795
|
|
20230908,134100,20734823620,10380,10420,10420,10380,1343
|
|
20230908,134000,20720852380,10420,10430,10450,10410,2021
|
|
20230908,133900,20699775350,10420,10430,10430,10420,537
|
|
20230908,133800,20694179410,10400,10440,10440,10400,326
|
|
20230908,133700,20690777050,10450,10410,10450,10380,1979
|
|
20230908,133600,20670147930,10380,10420,10420,10380,253
|
|
20230908,133500,20667516900,10420,10390,10420,10370,920
|
|
20230908,133400,20657959890,10390,10390,10390,10380,733
|
|
20230908,133300,20650350210,10390,10350,10400,10350,1439
|
|
20230908,133200,20635403540,10350,10330,10350,10330,192
|
|
20230908,133100,20633418740,10330,10290,10330,10290,919
|
|
20230908,133000,20623956210,10290,10300,10300,10280,634
|
|
20230908,132900,20617432750,10310,10310,10310,10310,30
|
|
20230908,132800,20617123450,10310,10270,10310,10270,555
|
|
20230908,132700,20611416090,10260,10300,10300,10260,2886
|
|
20230908,132600,20581757420,10310,10310,10310,10310,305
|
|
20230908,132500,20578612870,10320,10310,10320,10310,564
|
|
20230908,132400,20572793370,10320,10310,10320,10310,54
|
|
20230908,132300,20572236120,10330,10300,10330,10300,80
|
|
20230908,132200,20571411920,10290,10330,10330,10290,2084
|
|
20230908,132100,20549961080,10330,10360,10360,10310,1789
|
|
20230908,132000,20531458210,10370,10430,10430,10370,5681
|
|
20230908,131900,20472461690,10430,10460,10460,10370,2245
|
|
20230908,131800,20449121780,10450,10430,10470,10430,1330
|
|
20230908,131700,20435230050,10410,10450,10450,10390,264
|
|
20230908,131600,20432481340,10450,10440,10450,10380,1892
|
|
20230908,131500,20412764310,10440,10390,10450,10390,3221
|
|
20230908,131400,20379174930,10390,10350,10390,10310,2151
|
|
20230908,131300,20356850730,10340,10300,10340,10280,1325
|
|
20230908,131200,20343186820,10290,10310,10310,10290,766
|
|
20230908,131100,20335293090,10310,10370,10390,10310,1210
|
|
20230908,131000,20322764210,10380,10310,10380,10310,1193
|
|
20230908,130900,20310407680,10310,10330,10330,10310,379
|
|
20230908,130800,20306494990,10350,10340,10350,10280,834
|
|
20230908,130700,20297880390,10310,10270,10310,10270,3578
|
|
20230908,130600,20261039580,10270,10270,10290,10270,1060
|
|
20230908,130500,20250137880,10280,10240,10290,10230,2860
|
|
20230908,130400,20220788900,10240,10260,10260,10230,339
|
|
20230908,130300,20217316920,10260,10200,10260,10200,1883
|
|
20230908,130200,20198065270,10200,10220,10220,10200,1408
|
|
20230908,130100,20183690360,10220,10230,10240,10210,432
|
|
20230908,130000,20179273090,10210,10250,10250,10200,9007
|
|
20230908,125900,20087328970,10250,10280,10280,10240,1077
|
|
20230908,125800,20076287250,10280,10280,10290,10250,1116
|
|
20230908,125700,20064817160,10280,10240,10280,10240,1767
|
|
20230908,125600,20046695820,10200,10270,10270,10190,1474
|
|
20230908,125500,20031638220,10270,10190,10270,10180,2043
|
|
20230908,125400,20010807410,10180,10220,10220,10170,7593
|
|
20230908,125300,19933345080,10230,10300,10300,10230,12677
|
|
20230908,125200,19802954410,10300,10320,10330,10300,5460
|
|
20230908,125100,19746647670,10310,10300,10320,10300,3676
|
|
20230908,125000,19708763570,10300,10320,10320,10300,7571
|
|
20230908,124900,19630777680,10320,10330,10340,10310,5798
|
|
20230908,124800,19570953480,10330,10330,10340,10320,672
|
|
20230908,124700,19564011680,10330,10340,10340,10320,4189
|
|
20230908,124600,19520736800,10360,10370,10370,10350,1142
|
|
20230908,124500,19508912260,10360,10390,10400,10360,2832
|
|
20230908,124400,19479500570,10390,10380,10400,10380,835
|
|
20230908,124300,19470827240,10380,10350,10380,10350,646
|
|
20230908,124200,19464132820,10360,10370,10370,10350,483
|
|
20230908,124100,19459129890,10360,10370,10380,10350,1345
|
|
20230908,124000,19445191300,10360,10380,10380,10350,1018
|
|
20230908,123900,19434652100,10380,10360,10380,10350,622
|
|
20230908,123800,19428208570,10360,10370,10380,10360,505
|
|
20230908,123700,19422976320,10350,10360,10400,10350,2982
|
|
20230908,123600,19392080620,10360,10380,10380,10350,2644
|
|
20230908,123500,19364679350,10390,10400,10410,10380,2275
|
|
20230908,123400,19341034870,10400,10400,10420,10390,1467
|
|
20230908,123300,19325779540,10400,10410,10410,10390,3215
|
|
20230908,123200,19292342880,10410,10390,10430,10390,1646
|
|
20230908,123100,19275219070,10390,10380,10390,10380,1042
|
|
20230908,123000,19264400740,10380,10430,10450,10370,2799
|
|
20230908,122900,19235251400,10430,10340,10430,10340,1817
|
|
20230908,122800,19216374960,10340,10360,10370,10330,4337
|
|
20230908,122700,19171504270,10360,10370,10380,10350,2996
|
|
20230908,122600,19140455330,10370,10410,10410,10360,5280
|
|
20230908,122500,19085630980,10410,10380,10420,10370,3751
|
|
20230908,122400,19046648320,10380,10340,10380,10330,2128
|
|
20230908,122300,19024621230,10320,10380,10380,10300,15309
|
|
20230908,122200,18866685780,10380,10560,10560,10380,17096
|
|
20230908,122100,18687846680,10570,10520,10570,10510,10308
|
|
20230908,122000,18579466990,10530,10680,10680,10530,13021
|
|
20230908,121900,18441938710,10690,10690,10690,10630,395
|
|
20230908,121800,18437733680,10690,10690,10700,10690,779
|
|
20230908,121700,18429403870,10690,10680,10700,10660,3265
|
|
20230908,121600,18394514310,10670,10640,10680,10620,2163
|
|
20230908,121500,18371496600,10630,10640,10640,10560,4452
|
|
20230908,121400,18324303050,10640,10650,10700,10640,1913
|
|
20230908,121300,18303917650,10660,10650,10660,10640,672
|
|
20230908,121200,18296758460,10650,10650,10650,10640,344
|
|
20230908,121100,18293097480,10650,10640,10650,10630,1501
|
|
20230908,121000,18277127490,10640,10640,10650,10610,1577
|
|
20230908,120900,18260351410,10640,10650,10650,10610,358
|
|
20230908,120800,18256545720,10650,10610,10650,10610,872
|
|
20230908,120700,18247281400,10630,10630,10640,10590,3280
|
|
20230908,120600,18212486730,10620,10670,10670,10620,1691
|
|
20230908,120500,18194489470,10650,10680,10680,10640,4497
|
|
20230908,120400,18146562600,10680,10690,10690,10670,459
|
|
20230908,120300,18141657590,10690,10670,10690,10660,1329
|
|
20230908,120200,18127476880,10680,10680,10680,10670,822
|
|
20230908,120100,18118701860,10680,10690,10690,10680,54
|
|
20230908,120000,18118124660,10700,10700,10700,10670,976
|
|
20230908,115900,18107700040,10700,10710,10710,10700,710
|
|
20230908,115800,18100100990,10710,10650,10710,10630,2123
|
|
20230908,115700,18077472860,10650,10630,10700,10610,1157
|
|
20230908,115600,18065161430,10640,10620,10640,10560,1834
|
|
20230908,115500,18045741410,10590,10670,10670,10590,9564
|
|
20230908,115400,17944039030,10660,10700,10700,10660,3695
|
|
20230908,115300,17904595750,10710,10700,10710,10700,173
|
|
20230908,115200,17902743760,10700,10680,10710,10680,1809
|
|
20230908,115100,17883397050,10680,10700,10710,10670,2280
|
|
20230908,115000,17859022330,10700,10720,10720,10680,2902
|
|
20230908,114900,17827969800,10720,10770,10770,10720,7824
|
|
20230908,114800,17744023810,10760,10780,10780,10760,131
|
|
20230908,114700,17742612670,10750,10750,10790,10750,109
|
|
20230908,114600,17741439300,10740,10750,10770,10740,3185
|
|
20230908,114500,17707203380,10750,10770,10770,10750,1920
|
|
20230908,114400,17686543300,10780,10780,10790,10770,522
|
|
20230908,114300,17680917590,10770,10820,10820,10770,2261
|
|
20230908,114200,17656531690,10820,10810,10820,10800,1525
|
|
20230908,114100,17640047840,10810,10830,10850,10810,1896
|
|
20230908,114000,17619529710,10850,10850,10850,10820,235
|
|
20230908,113900,17616985020,10850,10870,10870,10820,2232
|
|
20230908,113800,17592800340,10850,10850,10860,10840,581
|
|
20230908,113700,17586500260,10850,10860,10870,10850,1818
|
|
20230908,113600,17566766080,10850,10860,10880,10850,1428
|
|
20230908,113500,17551257870,10860,10860,10870,10860,160
|
|
20230908,113400,17549520180,10850,10880,10880,10850,1225
|
|
20230908,113300,17536221820,10860,10880,10930,10860,4228
|
|
20230908,113200,17490261680,10880,10910,10930,10880,2113
|
|
20230908,113100,17467237450,10940,10870,10940,10860,2619
|
|
20230908,113000,17438767670,10870,10920,10930,10860,2820
|
|
20230908,112900,17408046830,10920,10900,10920,10850,4598
|
|
20230908,112800,17357995910,10870,10980,11000,10810,11229
|
|
20230908,112700,17235781000,10920,11050,11050,10920,6991
|
|
20230908,112600,17158798370,11040,11010,11170,10990,37561
|
|
20230908,112500,16742297890,11000,10990,11030,10980,6636
|
|
20230908,112400,16669296590,10990,10810,11100,10800,22901
|
|
20230908,112300,16417621520,10780,10810,10860,10770,2040
|
|
20230908,112200,16395569620,10780,10830,10870,10770,4799
|
|
20230908,112100,16343563920,10830,10810,10830,10810,491
|
|
20230908,112000,16338252660,10810,10800,10820,10780,1922
|
|
20230908,111900,16317484420,10810,10770,10810,10770,624
|
|
20230908,111800,16310748440,10800,10800,10800,10760,3453
|
|
20230908,111700,16273523560,10800,10760,10800,10760,643
|
|
20230908,111600,16266586220,10760,10720,10760,10720,345
|
|
20230908,111500,16262879090,10710,10720,10720,10700,2020
|
|
20230908,111400,16241248100,10720,10730,10750,10720,713
|
|
20230908,111300,16233600740,10730,10760,10760,10730,3071
|
|
20230908,111200,16200586310,10750,10830,10840,10750,4551
|
|
20230908,111100,16151499290,10840,10880,10880,10830,841
|
|
20230908,111000,16142372960,10890,10820,10910,10800,5986
|
|
20230908,110900,16077392700,10800,10800,10820,10780,2508
|
|
20230908,110800,16050314250,10810,10840,10840,10800,3452
|
|
20230908,110700,16012947670,10840,10850,10850,10830,597
|
|
20230908,110600,16006475480,10870,10860,10870,10820,1959
|
|
20230908,110500,15985223910,10870,10910,10910,10850,4340
|
|
20230908,110400,15938015720,10910,10970,10980,10900,7030
|
|
20230908,110300,15861071210,10980,10970,10980,10940,4545
|
|
20230908,110200,15811270840,10940,11000,11000,10910,8146
|
|
20230908,110100,15722029500,10990,10940,11030,10930,13148
|
|
20230908,110000,15577681230,10920,10890,11040,10870,22675
|
|
20230908,105900,15329168680,10870,10880,10950,10850,13702
|
|
20230908,105800,15179636480,10910,10730,10910,10690,16031
|
|
20230908,105700,15006515120,10730,10660,10760,10660,9320
|
|
20230908,105600,14906736420,10660,10650,10670,10650,1327
|
|
20230908,105500,14892590760,10650,10600,10650,10600,989
|
|
20230908,105400,14882071900,10620,10620,10650,10620,850
|
|
20230908,105300,14873044270,10600,10550,10600,10550,1318
|
|
20230908,105200,14859100090,10550,10540,10580,10530,1546
|
|
20230908,105100,14842805580,10540,10540,10550,10530,759
|
|
20230908,105000,14834805390,10540,10560,10620,10520,7103
|
|
20230908,104900,14759932110,10580,10620,10620,10550,5519
|
|
20230908,104800,14701478930,10610,10630,10630,10610,2752
|
|
20230908,104700,14672255630,10640,10620,10640,10620,284
|
|
20230908,104600,14669236410,10640,10620,10650,10620,324
|
|
20230908,104500,14665794920,10620,10660,10660,10610,2718
|
|
20230908,104400,14636908160,10650,10670,10670,10640,1117
|
|
20230908,104300,14625011600,10660,10650,10670,10650,620
|
|
20230908,104200,14618405430,10670,10650,10680,10650,1942
|
|
20230908,104100,14597691290,10650,10650,10650,10620,1168
|
|
20230908,104000,14585267260,10650,10640,10680,10600,2922
|
|
20230908,103900,14554251510,10650,10630,10650,10630,976
|
|
20230908,103800,14543873580,10630,10690,10730,10630,6450
|
|
20230908,103700,14475047250,10690,10720,10740,10690,6442
|
|
20230908,103600,14406068320,10720,10700,10720,10690,2648
|
|
20230908,103500,14377702210,10690,10700,10710,10680,701
|
|
20230908,103400,14370205910,10720,10700,10730,10680,1812
|
|
20230908,103300,14350819930,10680,10700,10720,10680,3048
|
|
20230908,103200,14318256480,10700,10720,10720,10700,1092
|
|
20230908,103100,14306567840,10700,10720,10720,10700,2206
|
|
20230908,103000,14282949790,10710,10720,10720,10700,1068
|
|
20230908,102900,14271508040,10720,10700,10720,10700,604
|
|
20230908,102800,14265033800,10700,10720,10720,10700,255
|
|
20230908,102700,14262302960,10720,10690,10720,10680,1613
|
|
20230908,102600,14245065840,10690,10690,10700,10670,2634
|
|
20230908,102500,14216899150,10670,10670,10670,10660,770
|
|
20230908,102400,14208684360,10670,10670,10690,10670,569
|
|
20230908,102300,14202613010,10660,10700,10700,10660,1685
|
|
20230908,102200,14184618460,10700,10760,10760,10700,1628
|
|
20230908,102100,14167166350,10760,10790,10790,10680,4449
|
|
20230908,102000,14119342960,10790,10790,10800,10750,7238
|
|
20230908,101900,14041281270,10790,10690,10790,10680,7753
|
|
20230908,101800,13958073220,10670,10670,10700,10660,3111
|
|
20230908,101700,13924855380,10670,10640,10670,10630,1594
|
|
20230908,101600,13907880990,10620,10630,10650,10620,745
|
|
20230908,101500,13899958810,10600,10610,10630,10600,2107
|
|
20230908,101400,13877597080,10620,10580,10620,10570,2720
|
|
20230908,101300,13848734970,10570,10550,10590,10540,3538
|
|
20230908,101200,13811382940,10560,10560,10560,10550,2438
|
|
20230908,101100,13785652570,10570,10570,10570,10550,2589
|
|
20230908,101000,13758315630,10570,10560,10590,10560,435
|
|
20230908,100900,13753715680,10560,10620,10620,10560,4231
|
|
20230908,100800,13708895910,10620,10640,10640,10610,292
|
|
20230908,100700,13705792810,10610,10680,10680,10600,2573
|
|
20230908,100600,13678462340,10680,10710,10720,10620,2171
|
|
20230908,100500,13655320930,10710,10640,10720,10640,31
|
|
20230908,100400,13654990410,10640,10720,10740,10600,7713
|
|
20230908,100300,13572517510,10740,10740,10750,10720,1892
|
|
20230908,100200,13552217250,10750,10690,10770,10680,7433
|
|
20230908,100100,13472537230,10690,10660,10690,10650,1289
|
|
20230908,100000,13458791790,10660,10620,10660,10610,2601
|
|
20230908,095900,13431134140,10620,10620,10640,10610,638
|
|
20230908,095800,13424357490,10610,10620,10640,10610,1447
|
|
20230908,095700,13408980590,10620,10620,10650,10620,1565
|
|
20230908,095600,13392344240,10620,10610,10640,10600,2499
|
|
20230908,095500,13365835330,10650,10650,10650,10600,1927
|
|
20230908,095400,13345375940,10650,10670,10700,10650,8161
|
|
20230908,095300,13258335880,10700,10560,10730,10560,11449
|
|
20230908,095200,13136175050,10560,10550,10590,10550,1753
|
|
20230908,095100,13117652510,10550,10590,10590,10550,1280
|
|
20230908,095000,13104116680,10600,10580,10600,10530,7651
|
|
20230908,094900,13023405040,10580,10600,10610,10580,1989
|
|
20230908,094800,13002343900,10600,10640,10650,10600,3302
|
|
20230908,094700,12967248800,10640,10620,10650,10620,4068
|
|
20230908,094600,12924007060,10630,10610,10660,10610,5350
|
|
20230908,094500,12867167410,10610,10580,10650,10580,5656
|
|
20230908,094400,12807154720,10580,10580,10610,10530,7953
|
|
20230908,094300,12723018680,10580,10580,10640,10580,9475
|
|
20230908,094200,12622519690,10570,10520,10590,10520,5536
|
|
20230908,094100,12564147360,10520,10580,10590,10500,5444
|
|
20230908,094000,12506704740,10580,10530,10580,10500,18492
|
|
20230908,093900,12311898780,10540,10540,10540,10540,0
|
|
20230908,093800,12311898780,10540,10550,10550,10540,1074
|
|
20230908,093700,12300576250,10550,10600,10600,10540,8918
|
|
20230908,093600,12206419640,10570,10600,10630,10540,14960
|
|
20230908,093500,12048405840,10600,10660,10670,10600,13214
|
|
20230908,093400,11907985510,10660,10660,10690,10650,6413
|
|
20230908,093300,11839557900,10690,10670,10710,10640,11012
|
|
20230908,093200,11722009030,10670,10690,10710,10660,12596
|
|
20230908,093100,11587546190,10690,10680,10790,10650,18414
|
|
20230908,093000,11390637280,10680,10900,10900,10650,21711
|
|
20230908,092900,11156833570,10860,10930,10930,10850,11851
|
|
20230908,092800,11027961430,10930,11040,11040,10900,9728
|
|
20230908,092700,10921176230,11040,11050,11180,11020,15762
|
|
20230908,092600,10746638130,11060,10990,11080,10950,15391
|
|
20230908,092500,10577532630,10980,10930,11000,10910,11266
|
|
20230908,092400,10453956160,10920,10940,10960,10910,7137
|
|
20230908,092300,10375902300,10930,10880,10940,10870,9350
|
|
20230908,092200,10273970990,10890,10890,10890,10860,8034
|
|
20230908,092100,10186592500,10890,10940,10950,10880,7775
|
|
20230908,092000,10101719560,10930,10860,10950,10860,5123
|
|
20230908,091900,10045840480,10890,10870,10890,10840,8743
|
|
20230908,091800,9950935340,10870,10890,10910,10870,18723
|
|
20230908,091700,9747023960,10900,10970,10970,10870,27760
|
|
20230908,091600,9444229240,10950,11070,11070,10950,23676
|
|
20230908,091500,9183879250,11070,11210,11250,11010,25297
|
|
20230908,091400,8902927640,11220,10980,11250,10930,35899
|
|
20230908,091300,8504040390,10950,11170,11300,10830,92973
|
|
20230908,091200,7470374830,11150,11160,11180,11150,12518
|
|
20230908,091100,7330652310,11160,11160,11180,11150,21583
|
|
20230908,091000,7089665770,11170,11150,11200,11140,15404
|
|
20230908,090900,6917782010,11150,11160,11290,11120,32164
|
|
20230908,090800,6556591070,11170,11170,11190,10850,46624
|
|
20230908,090700,6042525340,11170,11350,11360,11170,33804
|
|
20230908,090600,5660708130,11350,11210,11370,11200,33439
|
|
20230908,090500,5283081130,11200,11370,11400,11200,56130
|
|
20230908,090400,4647039990,11370,11430,11430,11370,53578
|
|
20230908,090300,4036757630,11390,11550,11580,11390,91716
|
|
20230908,090200,2983754340,11590,11700,11920,11550,254732
|
|
20230908,090100,0,9730,9730,9730,9730,0
|
|
20230908,090000,0,9730,9730,9730,9730,0
|