632 lines
34 KiB
CSV
632 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,192900,29937664610,20100,20100,20100,20100,21954
|
|
20230803,192800,29937664610,20100,20100,20100,20100,0
|
|
20230803,192700,29937664610,20100,20100,20100,20100,0
|
|
20230803,192600,29937664610,20100,20100,20100,20100,0
|
|
20230803,192500,29937664610,20100,20100,20100,20100,0
|
|
20230803,192400,29937664610,20100,20100,20100,20100,0
|
|
20230803,192300,29937664610,20100,20100,20100,20100,0
|
|
20230803,192200,29937664610,20100,20100,20100,20100,0
|
|
20230803,192100,29937664610,20100,20100,20100,20100,0
|
|
20230803,192000,29937664610,20100,20100,20100,20100,0
|
|
20230803,191900,29937664610,20100,20100,20100,20100,0
|
|
20230803,191800,29937664610,20100,20100,20100,20100,0
|
|
20230803,191700,29937664610,20100,20100,20100,20100,0
|
|
20230803,191600,29937664610,20100,20100,20100,20100,0
|
|
20230803,191500,29937664610,20100,20100,20100,20100,0
|
|
20230803,191400,29937664610,20100,20100,20100,20100,0
|
|
20230803,191300,29937664610,20100,20100,20100,20100,0
|
|
20230803,191200,29937664610,20100,20100,20100,20100,0
|
|
20230803,191100,29937664610,20100,20100,20100,20100,0
|
|
20230803,191000,29937664610,20100,20100,20100,20100,0
|
|
20230803,190900,29937664610,20100,20100,20100,20100,0
|
|
20230803,190800,29937664610,20100,20100,20100,20100,0
|
|
20230803,190700,29937664610,20100,20100,20100,20100,0
|
|
20230803,190600,29937664610,20100,20100,20100,20100,0
|
|
20230803,190500,29937664610,20100,20100,20100,20100,0
|
|
20230803,190400,29937664610,20100,20100,20100,20100,0
|
|
20230803,190300,29937664610,20100,20100,20100,20100,0
|
|
20230803,190200,29937664610,20100,20100,20100,20100,0
|
|
20230803,190100,29937664610,20100,20100,20100,20100,0
|
|
20230803,190000,29937664610,20100,20100,20100,20100,0
|
|
20230803,185900,29937664610,20100,20100,20100,20100,21954
|
|
20230803,185800,29937664610,20100,20100,20100,20100,0
|
|
20230803,185700,29937664610,20100,20100,20100,20100,0
|
|
20230803,185600,29937664610,20100,20100,20100,20100,0
|
|
20230803,185500,29937664610,20100,20100,20100,20100,0
|
|
20230803,185400,29937664610,20100,20100,20100,20100,0
|
|
20230803,185300,29937664610,20100,20100,20100,20100,0
|
|
20230803,185200,29937664610,20100,20100,20100,20100,0
|
|
20230803,185100,29937664610,20100,20100,20100,20100,0
|
|
20230803,185000,29937664610,20100,20100,20100,20100,0
|
|
20230803,184900,29937664610,20100,20100,20100,20100,0
|
|
20230803,184800,29937664610,20100,20100,20100,20100,0
|
|
20230803,184700,29937664610,20100,20100,20100,20100,0
|
|
20230803,184600,29937664610,20100,20100,20100,20100,0
|
|
20230803,184500,29937664610,20100,20100,20100,20100,0
|
|
20230803,184400,29937664610,20100,20100,20100,20100,0
|
|
20230803,184300,29937664610,20100,20100,20100,20100,0
|
|
20230803,184200,29937664610,20100,20100,20100,20100,0
|
|
20230803,184100,29937664610,20100,20100,20100,20100,0
|
|
20230803,184000,29937664610,20100,20100,20100,20100,0
|
|
20230803,183900,29937664610,20100,20100,20100,20100,0
|
|
20230803,183800,29937664610,20100,20100,20100,20100,0
|
|
20230803,183700,29937664610,20100,20100,20100,20100,0
|
|
20230803,183600,29937664610,20100,20100,20100,20100,0
|
|
20230803,183500,29937664610,20100,20100,20100,20100,0
|
|
20230803,183400,29937664610,20100,20100,20100,20100,0
|
|
20230803,183300,29937664610,20100,20100,20100,20100,0
|
|
20230803,183200,29937664610,20100,20100,20100,20100,0
|
|
20230803,183100,29937664610,20100,20100,20100,20100,0
|
|
20230803,183000,29937664610,20100,20100,20100,20100,0
|
|
20230803,182900,29937664610,20100,20100,20100,20100,21954
|
|
20230803,182800,29937664610,20100,20100,20100,20100,0
|
|
20230803,182700,29937664610,20100,20100,20100,20100,0
|
|
20230803,182600,29937664610,20100,20100,20100,20100,0
|
|
20230803,182500,29937664610,20100,20100,20100,20100,0
|
|
20230803,182400,29937664610,20100,20100,20100,20100,0
|
|
20230803,182300,29937664610,20100,20100,20100,20100,0
|
|
20230803,182200,29937664610,20100,20100,20100,20100,0
|
|
20230803,182100,29937664610,20100,20100,20100,20100,0
|
|
20230803,182000,29937664610,20100,20100,20100,20100,0
|
|
20230803,181900,29937664610,20100,20100,20100,20100,0
|
|
20230803,181800,29937664610,20100,20100,20100,20100,0
|
|
20230803,181700,29937664610,20100,20100,20100,20100,0
|
|
20230803,181600,29937664610,20100,20100,20100,20100,0
|
|
20230803,181500,29937664610,20100,20100,20100,20100,0
|
|
20230803,181400,29937664610,20100,20100,20100,20100,0
|
|
20230803,181300,29937664610,20100,20100,20100,20100,0
|
|
20230803,181200,29937664610,20100,20100,20100,20100,0
|
|
20230803,181100,29937664610,20100,20100,20100,20100,0
|
|
20230803,181000,29937664610,20100,20100,20100,20100,0
|
|
20230803,180900,29937664610,20100,20100,20100,20100,0
|
|
20230803,180800,29937664610,20100,20100,20100,20100,0
|
|
20230803,180700,29937664610,20100,20100,20100,20100,0
|
|
20230803,180600,29937664610,20100,20100,20100,20100,0
|
|
20230803,180500,29937664610,20100,20100,20100,20100,0
|
|
20230803,180400,29937664610,20100,20100,20100,20100,0
|
|
20230803,180300,29937664610,20100,20100,20100,20100,0
|
|
20230803,180200,29937664610,20100,20100,20100,20100,0
|
|
20230803,180100,29937664610,20100,20100,20100,20100,0
|
|
20230803,180000,29937664610,20100,20100,20100,20100,0
|
|
20230803,175900,29937664610,20100,20100,20100,20100,21954
|
|
20230803,175800,29937664610,20100,20100,20100,20100,0
|
|
20230803,175700,29937664610,20100,20100,20100,20100,0
|
|
20230803,175600,29937664610,20100,20100,20100,20100,0
|
|
20230803,175500,29937664610,20100,20100,20100,20100,0
|
|
20230803,175400,29937664610,20100,20100,20100,20100,0
|
|
20230803,175300,29937664610,20100,20100,20100,20100,0
|
|
20230803,175200,29937664610,20100,20100,20100,20100,0
|
|
20230803,175100,29937664610,20100,20100,20100,20100,0
|
|
20230803,175000,29937664610,20100,20100,20100,20100,0
|
|
20230803,174900,29937664610,20100,20100,20100,20100,0
|
|
20230803,174800,29937664610,20100,20100,20100,20100,0
|
|
20230803,174700,29937664610,20100,20100,20100,20100,0
|
|
20230803,174600,29937664610,20100,20100,20100,20100,0
|
|
20230803,174500,29937664610,20100,20100,20100,20100,0
|
|
20230803,174400,29937664610,20100,20100,20100,20100,0
|
|
20230803,174300,29937664610,20100,20100,20100,20100,0
|
|
20230803,174200,29937664610,20100,20100,20100,20100,0
|
|
20230803,174100,29937664610,20100,20100,20100,20100,0
|
|
20230803,174000,29937664610,20100,20100,20100,20100,0
|
|
20230803,173900,29937664610,20100,20100,20100,20100,0
|
|
20230803,173800,29937664610,20100,20100,20100,20100,0
|
|
20230803,173700,29937664610,20100,20100,20100,20100,0
|
|
20230803,173600,29937664610,20100,20100,20100,20100,0
|
|
20230803,173500,29937664610,20100,20100,20100,20100,0
|
|
20230803,173400,29937664610,20100,20100,20100,20100,0
|
|
20230803,173300,29937664610,20100,20100,20100,20100,0
|
|
20230803,173200,29937664610,20100,20100,20100,20100,0
|
|
20230803,173100,29937664610,20100,20100,20100,20100,0
|
|
20230803,173000,29937664610,20100,20100,20100,20100,0
|
|
20230803,172900,29937664610,20100,20100,20100,20100,21954
|
|
20230803,172800,29937664610,20100,20100,20100,20100,0
|
|
20230803,172700,29937664610,20100,20100,20100,20100,0
|
|
20230803,172600,29937664610,20100,20100,20100,20100,0
|
|
20230803,172500,29937664610,20100,20100,20100,20100,0
|
|
20230803,172400,29937664610,20100,20100,20100,20100,0
|
|
20230803,172300,29937664610,20100,20100,20100,20100,0
|
|
20230803,172200,29937664610,20100,20100,20100,20100,0
|
|
20230803,172100,29937664610,20100,20100,20100,20100,0
|
|
20230803,172000,29937664610,20100,20100,20100,20100,0
|
|
20230803,171900,29937664610,20100,20100,20100,20100,0
|
|
20230803,171800,29937664610,20100,20100,20100,20100,0
|
|
20230803,171700,29937664610,20100,20100,20100,20100,0
|
|
20230803,171600,29937664610,20100,20100,20100,20100,0
|
|
20230803,171500,29937664610,20100,20100,20100,20100,0
|
|
20230803,171400,29937664610,20100,20100,20100,20100,0
|
|
20230803,171300,29937664610,20100,20100,20100,20100,0
|
|
20230803,171200,29937664610,20100,20100,20100,20100,0
|
|
20230803,171100,29937664610,20100,20100,20100,20100,0
|
|
20230803,171000,29937664610,20100,20100,20100,20100,0
|
|
20230803,170900,29937664610,20100,20100,20100,20100,0
|
|
20230803,170800,29937664610,20100,20100,20100,20100,0
|
|
20230803,170700,29937664610,20100,20100,20100,20100,0
|
|
20230803,170600,29937664610,20100,20100,20100,20100,0
|
|
20230803,170500,29937664610,20100,20100,20100,20100,0
|
|
20230803,170400,29937664610,20100,20100,20100,20100,0
|
|
20230803,170300,29937664610,20100,20100,20100,20100,0
|
|
20230803,170200,29937664610,20100,20100,20100,20100,0
|
|
20230803,170100,29937664610,20100,20100,20100,20100,0
|
|
20230803,170000,29937664610,20100,20100,20100,20100,0
|
|
20230803,165900,29937664610,20100,20100,20100,20100,21954
|
|
20230803,165800,29937664610,20100,20100,20100,20100,0
|
|
20230803,165700,29937664610,20100,20100,20100,20100,0
|
|
20230803,165600,29937664610,20100,20100,20100,20100,0
|
|
20230803,165500,29937664610,20100,20100,20100,20100,0
|
|
20230803,165400,29937664610,20100,20100,20100,20100,0
|
|
20230803,165300,29937664610,20100,20100,20100,20100,0
|
|
20230803,165200,29937664610,20100,20100,20100,20100,0
|
|
20230803,165100,29937664610,20100,20100,20100,20100,0
|
|
20230803,165000,29937664610,20100,20100,20100,20100,0
|
|
20230803,164900,29937664610,20100,20100,20100,20100,0
|
|
20230803,164800,29937664610,20100,20100,20100,20100,0
|
|
20230803,164700,29937664610,20100,20100,20100,20100,0
|
|
20230803,164600,29937664610,20100,20100,20100,20100,0
|
|
20230803,164500,29937664610,20100,20100,20100,20100,0
|
|
20230803,164400,29937664610,20100,20100,20100,20100,0
|
|
20230803,164300,29937664610,20100,20100,20100,20100,0
|
|
20230803,164200,29937664610,20100,20100,20100,20100,0
|
|
20230803,164100,29937664610,20100,20100,20100,20100,0
|
|
20230803,164000,29937664610,20100,20100,20100,20100,0
|
|
20230803,163900,29937664610,20100,20100,20100,20100,0
|
|
20230803,163800,29937664610,20100,20100,20100,20100,0
|
|
20230803,163700,29937664610,20100,20100,20100,20100,0
|
|
20230803,163600,29937664610,20100,20100,20100,20100,0
|
|
20230803,163500,29937664610,20100,20100,20100,20100,0
|
|
20230803,163400,29937664610,20100,20100,20100,20100,0
|
|
20230803,163300,29937664610,20100,20100,20100,20100,0
|
|
20230803,163200,29937664610,20100,20100,20100,20100,0
|
|
20230803,163100,29937664610,20100,20100,20100,20100,0
|
|
20230803,163000,29937664610,20100,20100,20100,20100,0
|
|
20230803,162900,29937664610,20100,20100,20100,20100,21954
|
|
20230803,162800,29937664610,20100,20100,20100,20100,0
|
|
20230803,162700,29937664610,20100,20100,20100,20100,0
|
|
20230803,162600,29937664610,20100,20100,20100,20100,0
|
|
20230803,162500,29937664610,20100,20100,20100,20100,0
|
|
20230803,162400,29937664610,20100,20100,20100,20100,0
|
|
20230803,162300,29937664610,20100,20100,20100,20100,0
|
|
20230803,162200,29937664610,20100,20100,20100,20100,0
|
|
20230803,162100,29937664610,20100,20100,20100,20100,0
|
|
20230803,162000,29937664610,20100,20100,20100,20100,0
|
|
20230803,161900,29937664610,20100,20100,20100,20100,0
|
|
20230803,161800,29937664610,20100,20100,20100,20100,0
|
|
20230803,161700,29937664610,20100,20100,20100,20100,0
|
|
20230803,161600,29937664610,20100,20100,20100,20100,0
|
|
20230803,161500,29937664610,20100,20100,20100,20100,0
|
|
20230803,161400,29937664610,20100,20100,20100,20100,0
|
|
20230803,161300,29937664610,20100,20100,20100,20100,0
|
|
20230803,161200,29937664610,20100,20100,20100,20100,0
|
|
20230803,161100,29937664610,20100,20100,20100,20100,0
|
|
20230803,161000,29937664610,20100,20100,20100,20100,0
|
|
20230803,160900,29937664610,20100,20100,20100,20100,0
|
|
20230803,160800,29937664610,20100,20100,20100,20100,0
|
|
20230803,160700,29937664610,20100,20100,20100,20100,0
|
|
20230803,160600,29937664610,20100,20100,20100,20100,0
|
|
20230803,160500,29937664610,20100,20100,20100,20100,0
|
|
20230803,160400,29937664610,20100,20100,20100,20100,0
|
|
20230803,160300,29937664610,20100,20100,20100,20100,0
|
|
20230803,160200,29937664610,20100,20100,20100,20100,0
|
|
20230803,160100,29937664610,20100,20100,20100,20100,0
|
|
20230803,160000,29937664610,20100,20100,20100,20100,0
|
|
20230803,155900,29937664610,20100,20100,20100,20100,21954
|
|
20230803,155800,29937664610,20100,20100,20100,20100,0
|
|
20230803,155700,29937664610,20100,20100,20100,20100,0
|
|
20230803,155600,29937664610,20100,20100,20100,20100,0
|
|
20230803,155500,29937664610,20100,20100,20100,20100,0
|
|
20230803,155400,29937664610,20100,20100,20100,20100,0
|
|
20230803,155300,29937664610,20100,20100,20100,20100,0
|
|
20230803,155200,29937664610,20100,20100,20100,20100,0
|
|
20230803,155100,29937664610,20100,20100,20100,20100,0
|
|
20230803,155000,29937664610,20100,20100,20100,20100,0
|
|
20230803,154900,29937664610,20100,20100,20100,20100,0
|
|
20230803,154800,29937664610,20100,20100,20100,20100,0
|
|
20230803,154700,29937664610,20100,20100,20100,20100,0
|
|
20230803,154600,29937664610,20100,20100,20100,20100,0
|
|
20230803,154500,29937664610,20100,20100,20100,20100,0
|
|
20230803,154400,29937664610,20100,20100,20100,20100,0
|
|
20230803,154300,29937664610,20100,20100,20100,20100,0
|
|
20230803,154200,29937664610,20100,20100,20100,20100,0
|
|
20230803,154100,29937664610,20100,20100,20100,20100,0
|
|
20230803,154000,29937664610,20100,20100,20100,20100,0
|
|
20230803,153900,29937664610,20100,20100,20100,20100,0
|
|
20230803,153800,29937664610,20100,20100,20100,20100,0
|
|
20230803,153700,29937664610,20100,20100,20100,20100,0
|
|
20230803,153600,29937664610,20100,20100,20100,20100,0
|
|
20230803,153500,29937664610,20100,20100,20100,20100,0
|
|
20230803,153400,29937664610,20100,20100,20100,20100,0
|
|
20230803,153300,29937664610,20100,20100,20100,20100,0
|
|
20230803,153200,29937664610,20100,20100,20100,20100,0
|
|
20230803,153100,29937664610,20100,20100,20100,20100,0
|
|
20230803,153000,29937664610,20100,20100,20100,20100,21954
|
|
20230803,152900,29496389210,20050,20050,20050,20050,0
|
|
20230803,152800,29496389210,20050,20050,20050,20050,0
|
|
20230803,152700,29496389210,20050,20050,20050,20050,0
|
|
20230803,152600,29496389210,20050,20050,20050,20050,0
|
|
20230803,152500,29496389210,20050,20050,20050,20050,0
|
|
20230803,152400,29496389210,20050,20050,20050,20050,0
|
|
20230803,152300,29496389210,20050,20050,20050,20050,0
|
|
20230803,152200,29496389210,20050,20050,20050,20050,0
|
|
20230803,152100,29496389210,20050,20050,20050,20050,0
|
|
20230803,152000,29496389210,20050,20050,20050,20050,0
|
|
20230803,151900,29496389210,20050,20000,20050,20000,6136
|
|
20230803,151800,29373449810,20000,20100,20100,20000,3284
|
|
20230803,151700,29307660910,20050,20000,20100,20000,5374
|
|
20230803,151600,29199919960,20050,20050,20050,20000,2212
|
|
20230803,151500,29155662010,20000,20000,20050,20000,415
|
|
20230803,151400,29147353460,20000,20000,20050,19990,1218
|
|
20230803,151300,29122982310,20000,20000,20050,19990,5976
|
|
20230803,151200,29003466660,20000,20000,20050,20000,2707
|
|
20230803,151100,28949324260,20000,20050,20100,20000,2156
|
|
20230803,151000,28906058260,20050,20050,20100,20050,5196
|
|
20230803,150900,28801851460,20100,20100,20100,20050,1828
|
|
20230803,150800,28765147860,20100,20050,20100,20050,2917
|
|
20230803,150700,28706573160,20100,20100,20150,20050,2583
|
|
20230803,150600,28654658210,20100,20100,20150,20050,621
|
|
20230803,150500,28642183310,20100,20150,20150,20050,7085
|
|
20230803,150400,28499842960,20150,20200,20200,20100,2501
|
|
20230803,150300,28449448310,20150,20150,20200,20150,4145
|
|
20230803,150200,28365909010,20150,20150,20150,20100,1786
|
|
20230803,150100,28329949610,20100,20150,20150,20100,7794
|
|
20230803,150000,28173215510,20150,20200,20200,20150,3248
|
|
20230803,145900,28107758560,20150,20200,20200,20150,2067
|
|
20230803,145800,28066090210,20200,20150,20200,20150,3755
|
|
20230803,145700,27990410710,20150,20200,20200,20150,3032
|
|
20230803,145600,27929200510,20200,20200,20200,20150,2477
|
|
20230803,145500,27879174060,20200,20150,20200,20100,13483
|
|
20230803,145400,27607287960,20150,20150,20150,20100,3952
|
|
20230803,145300,27527658560,20150,20150,20150,20100,2341
|
|
20230803,145200,27480538460,20150,20100,20150,20100,4352
|
|
20230803,145100,27393019810,20100,20050,20150,20050,12341
|
|
20230803,145000,27144727410,20100,20100,20150,20050,2487
|
|
20230803,144900,27094792560,20050,20050,20150,20050,1890
|
|
20230803,144800,27056839960,20100,20100,20150,20050,2435
|
|
20230803,144700,27007893360,20100,20150,20150,20050,4297
|
|
20230803,144600,26921547360,20150,20050,20150,20050,2724
|
|
20230803,144500,26866753960,20100,20100,20100,20050,6317
|
|
20230803,144400,26739881610,20100,20100,20100,20050,3519
|
|
20230803,144300,26669161760,20100,20000,20100,20000,4130
|
|
20230803,144200,26586308060,20000,20000,20050,20000,3264
|
|
20230803,144100,26520983310,20000,20150,20200,20000,9359
|
|
20230803,144000,26332837410,20200,20200,20200,20150,4800
|
|
20230803,143900,26235892360,20150,20200,20200,20150,3246
|
|
20230803,143800,26170394410,20150,20250,20300,20150,8262
|
|
20230803,143700,26003351910,20250,20350,20350,20250,11363
|
|
20230803,143600,25772908760,20350,20300,20400,20250,18077
|
|
20230803,143500,25405071460,20300,20250,20300,20250,4325
|
|
20230803,143400,25317359760,20300,20300,20350,20250,30165
|
|
20230803,143300,24704720610,20300,20100,20300,20050,37360
|
|
20230803,143200,23949135160,20100,20150,20150,20050,7804
|
|
20230803,143100,23792294060,20150,20100,20150,20100,9930
|
|
20230803,143000,23592254110,20150,20000,20150,20000,8642
|
|
20230803,142900,23418521560,20050,20000,20050,20000,9047
|
|
20230803,142800,23237253360,20050,19950,20050,19940,9375
|
|
20230803,142700,23049875010,19950,19950,19950,19940,1422
|
|
20230803,142600,23021510630,19940,19920,19950,19920,8204
|
|
20230803,142500,22857958920,19930,19900,19940,19890,6351
|
|
20230803,142400,22731457300,19900,19910,19920,19860,2900
|
|
20230803,142300,22673756270,19910,19850,19920,19840,11875
|
|
20230803,142200,22437620730,19850,19820,19850,19820,2349
|
|
20230803,142100,22391030720,19830,19810,19850,19810,3812
|
|
20230803,142000,22315436150,19810,19750,19810,19740,1635
|
|
20230803,141900,22283109220,19740,19760,19760,19740,1495
|
|
20230803,141800,22253594950,19740,19750,19750,19730,1080
|
|
20230803,141700,22232272670,19740,19750,19750,19740,728
|
|
20230803,141600,22217898560,19750,19770,19770,19740,1149
|
|
20230803,141500,22195205570,19770,19760,19770,19750,385
|
|
20230803,141400,22187598900,19760,19760,19790,19730,5358
|
|
20230803,141300,22081789200,19760,19750,19760,19750,1060
|
|
20230803,141200,22060847120,19740,19750,19760,19730,1019
|
|
20230803,141100,22040730550,19740,19770,19770,19730,1149
|
|
20230803,141000,22018039600,19760,19730,19770,19720,1000
|
|
20230803,140900,21998306660,19730,19750,19750,19730,1091
|
|
20230803,140800,21976774950,19750,19770,19770,19750,296
|
|
20230803,140700,21970923750,19770,19720,19800,19720,1087
|
|
20230803,140600,21949462440,19720,19760,19760,19720,5999
|
|
20230803,140500,21831017500,19760,19810,19810,19760,7314
|
|
20230803,140400,21686351850,19810,19820,19830,19810,1328
|
|
20230803,140300,21660036060,19830,19810,19850,19810,968
|
|
20230803,140200,21640844590,19810,19840,19840,19810,2527
|
|
20230803,140100,21590751610,19840,19850,19850,19830,3918
|
|
20230803,140000,21513018590,19850,19840,19860,19840,562
|
|
20230803,135900,21501864340,19850,19850,19850,19840,735
|
|
20230803,135800,21487276030,19850,19850,19860,19850,1603
|
|
20230803,135700,21455455680,19850,19860,19860,19850,1162
|
|
20230803,135600,21432389350,19860,19850,19860,19850,1488
|
|
20230803,135500,21402851770,19850,19850,19860,19850,499
|
|
20230803,135400,21392944540,19850,19860,19870,19850,1648
|
|
20230803,135300,21360206620,19860,19860,19870,19860,3345
|
|
20230803,135200,21293757970,19860,19850,19870,19850,1807
|
|
20230803,135100,21257865800,19860,19850,19870,19850,1465
|
|
20230803,135000,21228773610,19870,19860,19870,19850,3949
|
|
20230803,134900,21150339660,19860,19890,19890,19860,1194
|
|
20230803,134800,21126605080,19880,19870,19890,19870,2932
|
|
20230803,134700,21068317840,19870,19860,19870,19850,2183
|
|
20230803,134600,21024957290,19850,19850,19860,19840,755
|
|
20230803,134500,21009969980,19850,19850,19860,19840,2115
|
|
20230803,134400,20967986780,19840,19840,19850,19840,623
|
|
20230803,134300,20955625040,19840,19850,19850,19830,1022
|
|
20230803,134200,20935347150,19840,19830,19840,19830,1585
|
|
20230803,134100,20903906030,19840,19840,19840,19820,1127
|
|
20230803,134000,20881553670,19840,19850,19860,19830,612
|
|
20230803,133900,20869409480,19860,19810,19860,19800,5862
|
|
20230803,133800,20753106980,19810,19820,19820,19800,1181
|
|
20230803,133700,20729710360,19810,19770,19810,19770,3598
|
|
20230803,133600,20658487280,19770,19770,19780,19760,586
|
|
20230803,133500,20646902320,19770,19720,19780,19720,2258
|
|
20230803,133400,20602294590,19730,19710,19730,19710,2414
|
|
20230803,133300,20554683830,19710,19720,19720,19710,2928
|
|
20230803,133200,20496972150,19720,19730,19730,19710,1020
|
|
20230803,133100,20476860450,19730,19730,19750,19730,625
|
|
20230803,133000,20464525490,19720,19670,19730,19670,3380
|
|
20230803,132900,20397999880,19670,19670,19680,19670,958
|
|
20230803,132800,20379154930,19670,19680,19680,19670,594
|
|
20230803,132700,20367469090,19690,19690,19700,19680,3598
|
|
20230803,132600,20296642580,19700,19690,19700,19690,410
|
|
20230803,132500,20288568420,19700,19700,19700,19690,1177
|
|
20230803,132400,20265384860,19710,19700,19720,19690,986
|
|
20230803,132300,20245963330,19690,19690,19700,19680,1471
|
|
20230803,132200,20217006360,19690,19690,19700,19680,1714
|
|
20230803,132100,20183256880,19690,19680,19700,19680,625
|
|
20230803,132000,20170947060,19680,19740,19740,19680,7578
|
|
20230803,131900,20021609200,19740,19760,19760,19740,1603
|
|
20230803,131800,19989956760,19760,19760,19770,19750,2084
|
|
20230803,131700,19948785280,19760,19780,19780,19760,1174
|
|
20230803,131600,19925581330,19770,19810,19810,19770,1908
|
|
20230803,131500,19887847380,19800,19820,19820,19760,5049
|
|
20230803,131400,19787849360,19820,19810,19830,19810,2305
|
|
20230803,131300,19742165710,19810,19770,19810,19760,2811
|
|
20230803,131200,19686536550,19760,19770,19780,19760,1589
|
|
20230803,131100,19655129710,19770,19770,19780,19760,546
|
|
20230803,131000,19644333360,19780,19760,19780,19750,945
|
|
20230803,130900,19625658500,19780,19740,19780,19740,1520
|
|
20230803,130800,19595636170,19740,19730,19750,19730,396
|
|
20230803,130700,19587822090,19730,19750,19750,19710,1465
|
|
20230803,130600,19558923630,19750,19740,19780,19730,417
|
|
20230803,130500,19550681910,19740,19700,19740,19690,1525
|
|
20230803,130400,19520641220,19700,19690,19700,19690,555
|
|
20230803,130300,19509711770,19690,19700,19700,19680,2408
|
|
20230803,130200,19462295820,19690,19790,19790,19690,8310
|
|
20230803,130100,19298432610,19790,19770,19800,19770,5453
|
|
20230803,130000,19190490620,19770,19770,19780,19760,1169
|
|
20230803,125900,19167374760,19770,19710,19770,19710,2269
|
|
20230803,125800,19122567830,19710,19710,19710,19700,1470
|
|
20230803,125700,19093601810,19700,19700,19710,19700,367
|
|
20230803,125600,19086371730,19700,19710,19720,19700,2356
|
|
20230803,125500,19039946190,19720,19730,19730,19710,546
|
|
20230803,125400,19029179780,19720,19720,19720,19710,1900
|
|
20230803,125300,18991719220,19720,19710,19720,19710,1296
|
|
20230803,125200,18966165800,19710,19750,19750,19710,1601
|
|
20230803,125100,18934580020,19750,19790,19790,19750,1342
|
|
20230803,125000,18908038310,19790,19750,19800,19730,4567
|
|
20230803,124900,18817768720,19750,19720,19750,19710,1255
|
|
20230803,124800,18793009640,19720,19710,19750,19700,1088
|
|
20230803,124700,18771555110,19710,19710,19720,19700,840
|
|
20230803,124600,18754997010,19720,19780,19780,19710,1442
|
|
20230803,124500,18726546220,19770,19790,19800,19770,2322
|
|
20230803,124400,18680605000,19780,19720,19800,19720,6734
|
|
20230803,124300,18547514970,19710,19720,19720,19700,1801
|
|
20230803,124200,18512019550,19720,19690,19720,19690,1356
|
|
20230803,124100,18485306040,19700,19610,19720,19610,2232
|
|
20230803,124000,18441415420,19610,19590,19610,19590,1142
|
|
20230803,123900,18419034190,19600,19580,19600,19580,333
|
|
20230803,123800,18412510250,19580,19600,19600,19580,850
|
|
20230803,123700,18395860670,19600,19600,19600,19590,520
|
|
20230803,123600,18385668840,19590,19580,19610,19580,1338
|
|
20230803,123500,18359465940,19580,19590,19600,19580,1049
|
|
20230803,123400,18338925990,19580,19620,19620,19580,370
|
|
20230803,123300,18331676990,19600,19670,19670,19600,4055
|
|
20230803,123200,18252133520,19680,19720,19720,19680,2312
|
|
20230803,123100,18206599910,19720,19730,19730,19720,671
|
|
20230803,123000,18193364410,19720,19740,19740,19720,1361
|
|
20230803,122900,18166520500,19730,19730,19740,19700,3096
|
|
20230803,122800,18105476260,19730,19700,19740,19690,3054
|
|
20230803,122700,18045275580,19690,19730,19730,19690,1707
|
|
20230803,122600,18011638750,19720,19690,19720,19680,1107
|
|
20230803,122500,17989841830,19690,19670,19690,19630,1377
|
|
20230803,122400,17962760760,19670,19690,19700,19650,893
|
|
20230803,122300,17945191670,19690,19710,19730,19650,2516
|
|
20230803,122200,17895591890,19710,19610,19710,19550,5229
|
|
20230803,122100,17792847630,19610,19560,19610,19540,2922
|
|
20230803,122000,17735612280,19540,19550,19550,19530,947
|
|
20230803,121900,17717106210,19550,19520,19550,19520,148
|
|
20230803,121800,17714214890,19520,19570,19580,19520,364
|
|
20230803,121700,17707102780,19560,19560,19600,19520,1355
|
|
20230803,121600,17680597580,19520,19530,19530,19520,1070
|
|
20230803,121500,17659704890,19520,19510,19520,19500,1278
|
|
20230803,121400,17634774260,19500,19530,19530,19500,9620
|
|
20230803,121300,17447125960,19530,19530,19530,19520,3183
|
|
20230803,121200,17384988390,19530,19560,19560,19530,1868
|
|
20230803,121100,17348496170,19560,19560,19590,19550,2005
|
|
20230803,121000,17309277910,19560,19560,19560,19550,683
|
|
20230803,120900,17295921250,19560,19560,19600,19550,502
|
|
20230803,120800,17286093790,19560,19520,19560,19520,1699
|
|
20230803,120700,17252895650,19520,19550,19550,19520,692
|
|
20230803,120600,17239376140,19550,19550,19550,19510,1958
|
|
20230803,120500,17201143450,19530,19510,19530,19500,1570
|
|
20230803,120400,17170514230,19510,19520,19520,19500,2029
|
|
20230803,120300,17130934260,19510,19520,19530,19500,6581
|
|
20230803,120200,17002525190,19520,19530,19550,19520,1839
|
|
20230803,120100,16966595800,19540,19560,19600,19530,2056
|
|
20230803,120000,16926410130,19560,19610,19610,19560,2305
|
|
20230803,115900,16881272300,19620,19640,19640,19610,2408
|
|
20230803,115800,16834000970,19630,19630,19640,19630,508
|
|
20230803,115700,16824028050,19630,19630,19660,19620,2432
|
|
20230803,115600,16776284030,19620,19600,19630,19600,1073
|
|
20230803,115500,16755243610,19600,19600,19620,19590,126
|
|
20230803,115400,16752773690,19600,19600,19640,19600,1828
|
|
20230803,115300,16716921700,19600,19610,19620,19590,642
|
|
20230803,115200,16704337530,19610,19590,19610,19590,1595
|
|
20230803,115100,16673080350,19590,19550,19600,19530,3482
|
|
20230803,115000,16604983350,19550,19560,19580,19540,2244
|
|
20230803,114900,16561100410,19560,19570,19580,19550,1510
|
|
20230803,114800,16531559030,19570,19600,19600,19550,1345
|
|
20230803,114700,16505219270,19600,19590,19600,19590,626
|
|
20230803,114600,16492955030,19590,19640,19640,19590,773
|
|
20230803,114500,16477801660,19590,19550,19630,19550,4806
|
|
20230803,114400,16383613230,19550,19530,19550,19510,4768
|
|
20230803,114300,16290455940,19530,19540,19540,19510,1563
|
|
20230803,114200,16259951720,19510,19560,19570,19500,2738
|
|
20230803,114100,16206497870,19560,19570,19590,19550,1307
|
|
20230803,114000,16180919090,19570,19560,19580,19550,1546
|
|
20230803,113900,16150660560,19550,19520,19550,19510,4620
|
|
20230803,113800,16060441000,19530,19510,19540,19510,878
|
|
20230803,113700,16043292390,19520,19520,19540,19510,6791
|
|
20230803,113600,15910748970,19520,19520,19530,19520,1964
|
|
20230803,113500,15872410780,19520,19530,19540,19520,1213
|
|
20230803,113400,15848723230,19530,19530,19540,19520,1648
|
|
20230803,113300,15816539370,19530,19550,19560,19530,6162
|
|
20230803,113200,15696116330,19560,19570,19570,19560,1756
|
|
20230803,113100,15661765810,19580,19580,19590,19570,3364
|
|
20230803,113000,15595906040,19580,19590,19600,19580,2032
|
|
20230803,112900,15556102530,19600,19600,19600,19590,748
|
|
20230803,112800,15541448420,19590,19610,19610,19590,5965
|
|
20230803,112700,15424534790,19620,19630,19640,19600,5215
|
|
20230803,112600,15322242720,19630,19620,19630,19610,2336
|
|
20230803,112500,15276422120,19620,19630,19630,19620,1276
|
|
20230803,112400,15251386130,19630,19630,19650,19620,458
|
|
20230803,112300,15242397140,19640,19620,19670,19610,13018
|
|
20230803,112200,14986658930,19610,19640,19640,19610,4846
|
|
20230803,112100,14891582390,19640,19650,19650,19630,1931
|
|
20230803,112000,14853664680,19660,19630,19670,19630,1762
|
|
20230803,111900,14819062740,19630,19640,19640,19630,1408
|
|
20230803,111800,14791421220,19640,19640,19650,19630,2396
|
|
20230803,111700,14744362970,19650,19660,19680,19650,4562
|
|
20230803,111600,14654708180,19660,19680,19680,19660,2640
|
|
20230803,111500,14602782160,19680,19680,19690,19680,1030
|
|
20230803,111400,14582510080,19680,19640,19690,19640,2904
|
|
20230803,111300,14525410160,19640,19690,19690,19640,1409
|
|
20230803,111200,14497715600,19690,19640,19700,19640,1860
|
|
20230803,111100,14461106160,19640,19640,19670,19630,3919
|
|
20230803,111000,14384122720,19650,19660,19660,19640,2068
|
|
20230803,110900,14343486330,19650,19670,19680,19650,4940
|
|
20230803,110800,14246380960,19670,19670,19690,19650,5817
|
|
20230803,110700,14132039160,19660,19690,19700,19660,3837
|
|
20230803,110600,14056531810,19700,19680,19710,19680,3774
|
|
20230803,110500,13982205450,19680,19680,19690,19670,2842
|
|
20230803,110400,13926289030,19680,19680,19700,19680,1461
|
|
20230803,110300,13897528330,19690,19690,19700,19680,4927
|
|
20230803,110200,13800503990,19690,19680,19700,19680,2447
|
|
20230803,110100,13752302820,19670,19700,19700,19660,2483
|
|
20230803,110000,13703422810,19710,19680,19710,19650,5095
|
|
20230803,105900,13603087790,19680,19640,19700,19630,4272
|
|
20230803,105800,13519056820,19660,19700,19700,19630,6549
|
|
20230803,105700,13390291580,19690,19710,19710,19690,10550
|
|
20230803,105600,13182432630,19720,19740,19740,19710,1810
|
|
20230803,105500,13146738420,19740,19720,19740,19720,1324
|
|
20230803,105400,13120613860,19730,19730,19730,19710,2519
|
|
20230803,105300,13070952780,19730,19740,19740,19700,5121
|
|
20230803,105200,12969989930,19740,19750,19750,19730,7560
|
|
20230803,105100,12820775790,19740,19750,19760,19740,2026
|
|
20230803,105000,12780775370,19750,19760,19770,19750,7093
|
|
20230803,104900,12640674000,19760,19770,19770,19760,3424
|
|
20230803,104800,12573006510,19770,19780,19790,19750,7709
|
|
20230803,104700,12420629130,19790,19800,19800,19780,4813
|
|
20230803,104600,12325393140,19800,19830,19830,19790,2647
|
|
20230803,104500,12272991520,19840,19800,19840,19790,2711
|
|
20230803,104400,12219305670,19800,19840,19840,19800,15709
|
|
20230803,104300,11908068500,19840,19840,19840,19830,615
|
|
20230803,104200,11895867810,19830,19860,19860,19830,3001
|
|
20230803,104100,11836308640,19850,19890,19900,19850,2474
|
|
20230803,104000,11787153740,19900,19890,19900,19880,1401
|
|
20230803,103900,11759283880,19890,19890,19930,19890,3556
|
|
20230803,103800,11688486070,19890,19910,19910,19890,583
|
|
20230803,103700,11676888900,19900,19900,19910,19900,1298
|
|
20230803,103600,11651058690,19910,19900,19910,19900,294
|
|
20230803,103500,11645207870,19900,19910,19920,19890,728
|
|
20230803,103400,11630715560,19910,19910,19920,19910,1154
|
|
20230803,103300,11607739330,19910,19830,19920,19830,4119
|
|
20230803,103200,11525973120,19830,19860,19870,19830,5185
|
|
20230803,103100,11423046140,19860,19850,19870,19850,3324
|
|
20230803,103000,11357024110,19850,19830,19880,19830,4032
|
|
20230803,102900,11277007160,19830,19810,19840,19810,4965
|
|
20230803,102800,11178571730,19820,19830,19840,19810,2522
|
|
20230803,102700,11128580630,19830,19910,19910,19830,16866
|
|
20230803,102600,10793293690,19910,19950,19950,19910,3316
|
|
20230803,102500,10727202330,19950,19930,19950,19930,2903
|
|
20230803,102400,10669310890,19940,19950,19950,19940,668
|
|
20230803,102300,10655990210,19950,19930,19960,19930,1918
|
|
20230803,102200,10617753240,19930,19930,19950,19930,1585
|
|
20230803,102100,10586158420,19950,19950,19960,19930,1269
|
|
20230803,102000,10560852750,19950,19940,19960,19940,932
|
|
20230803,101900,10542259090,19940,19960,19960,19930,988
|
|
20230803,101800,10522554960,19960,19950,19970,19940,816
|
|
20230803,101700,10506276560,19950,19940,19950,19940,524
|
|
20230803,101600,10495826590,19950,19940,19950,19920,690
|
|
20230803,101500,10482077710,19930,19940,19940,19920,675
|
|
20230803,101400,10468624070,19940,19980,19990,19930,2281
|
|
20230803,101300,10423102700,19970,20000,20000,19970,622
|
|
20230803,101200,10410672580,20000,19950,20050,19950,1343
|
|
20230803,101100,10383814230,20050,19920,20050,19910,21278
|
|
20230803,101000,9958888010,19910,19900,19920,19900,4984
|
|
20230803,100900,9859669660,19910,19900,19920,19900,2112
|
|
20230803,100800,9817629750,19900,19920,19920,19900,1857
|
|
20230803,100700,9780653850,19910,19920,19930,19910,1284
|
|
20230803,100600,9755076900,19920,19910,19930,19910,792
|
|
20230803,100500,9739300150,19910,19940,19950,19910,6949
|
|
20230803,100400,9600839720,19960,19950,19960,19940,1239
|
|
20230803,100300,9576121630,19950,19970,19970,19950,3640
|
|
20230803,100200,9503488340,19970,20000,20000,19970,991
|
|
20230803,100100,9483681930,20000,20000,20000,19980,4723
|
|
20230803,100000,9389266460,20000,20000,20050,20000,700
|
|
20230803,095900,9375264710,20000,20000,20050,20000,582
|
|
20230803,095800,9363621210,20000,19990,20050,19990,1134
|
|
20230803,095700,9340945220,20000,19980,20000,19980,1498
|
|
20230803,095600,9310992520,19980,20000,20000,19970,903
|
|
20230803,095500,9292943380,20000,20000,20050,19960,3904
|
|
20230803,095400,9214851270,20000,20000,20000,19960,4980
|
|
20230803,095300,9115263920,20000,19970,20000,19950,6659
|
|
20230803,095200,8982204890,19970,19990,19990,19970,1270
|
|
20230803,095100,8956829250,19990,19920,19990,19920,16485
|
|
20230803,095000,8628232050,19930,19930,19930,19920,2140
|
|
20230803,094900,8585591020,19930,19960,19980,19920,8213
|
|
20230803,094800,8421808200,19980,20000,20000,19970,2335
|
|
20230803,094700,8375153090,20000,19990,20000,19960,5383
|
|
20230803,094600,8267573450,19990,20000,20050,19990,6322
|
|
20230803,094500,8141126090,20000,20050,20050,20000,3297
|
|
20230803,094400,8075127940,20000,20000,20050,20000,1114
|
|
20230803,094300,8052803640,20050,20050,20050,19990,1766
|
|
20230803,094200,8017429040,20000,20050,20050,19990,4190
|
|
20230803,094100,7933594890,20050,19990,20050,19970,2644
|
|
20230803,094000,7880729280,19970,19960,19990,19950,2113
|
|
20230803,093900,7838541730,19970,19980,19990,19960,2497
|
|
20230803,093800,7788663140,19990,20050,20050,19980,1714
|
|
20230803,093700,7754386030,20050,19910,20050,19900,15181
|
|
20230803,093600,7451904090,19880,19840,19880,19810,14597
|
|
20230803,093500,7162344690,19840,19860,19860,19830,4491
|
|
20230803,093400,7073251330,19850,19960,19960,19850,19238
|
|
20230803,093300,6690601020,19960,19950,19960,19950,343
|
|
20230803,093200,6683756380,19950,19910,19950,19910,2323
|
|
20230803,093100,6637448350,19920,19930,19950,19910,3282
|
|
20230803,093000,6572059220,19930,19960,19960,19920,3160
|
|
20230803,092900,6509043520,19960,20000,20000,19950,3400
|
|
20230803,092800,6441159630,20000,20000,20000,19990,2999
|
|
20230803,092700,6381195480,19990,19970,20000,19970,3714
|
|
20230803,092600,6306995610,19970,19970,19970,19960,2250
|
|
20230803,092500,6262067180,19970,20050,20050,19920,9861
|
|
20230803,092400,6065103870,20050,20100,20150,20000,15718
|
|
20230803,092300,5749651020,20100,20050,20100,20050,3192
|
|
20230803,092200,5685546720,20050,20050,20100,20000,4247
|
|
20230803,092100,5600381620,20050,20000,20100,20000,6961
|
|
20230803,092000,5460787370,20050,19960,20050,19900,7974
|
|
20230803,091900,5301254590,19940,19970,19970,19910,3592
|
|
20230803,091800,5229666970,19960,19920,19980,19920,1579
|
|
20230803,091700,5198140600,19950,19800,19960,19790,18532
|
|
20230803,091600,4830095490,19820,19840,19850,19800,19957
|
|
20230803,091500,4434574970,19840,19910,19910,19840,8792
|
|
20230803,091400,4259960830,19900,19890,19940,19860,20142
|
|
20230803,091300,3859414040,19890,19840,19900,19830,4621
|
|
20230803,091200,3767611740,19840,19900,19910,19830,8569
|
|
20230803,091100,3597410410,19900,19950,19960,19900,5210
|
|
20230803,091000,3493595600,19950,19950,20000,19940,3330
|
|
20230803,090900,3427130960,19950,19930,20000,19930,17107
|
|
20230803,090800,3085293350,19930,19880,19930,19830,11066
|
|
20230803,090700,2865480380,19880,19990,20000,19870,19780
|
|
20230803,090600,2471164880,20000,20000,20100,19980,5966
|
|
20230803,090500,2351677570,20000,19990,20150,19950,19443
|
|
20230803,090400,1961405330,19970,19950,20000,19930,16169
|
|
20230803,090300,1638699640,19950,20000,20100,19940,13882
|
|
20230803,090200,1361023470,20000,20100,20150,19960,11819
|
|
20230803,090100,1123998080,20100,19910,20150,19880,22152
|
|
20230803,090000,680997510,19910,19910,19950,19860,34178
|