589 lines
32 KiB
CSV
589 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,184600,18374036660,14740,14740,14740,14740,10961
|
|
20230829,184500,18374036660,14740,14740,14740,14740,0
|
|
20230829,184400,18374036660,14740,14740,14740,14740,0
|
|
20230829,184300,18374036660,14740,14740,14740,14740,0
|
|
20230829,184200,18374036660,14740,14740,14740,14740,0
|
|
20230829,184100,18374036660,14740,14740,14740,14740,0
|
|
20230829,184000,18374036660,14740,14740,14740,14740,0
|
|
20230829,183900,18374036660,14740,14740,14740,14740,0
|
|
20230829,183800,18374036660,14740,14740,14740,14740,0
|
|
20230829,183700,18374036660,14740,14740,14740,14740,0
|
|
20230829,183600,18374036660,14740,14740,14740,14740,0
|
|
20230829,183500,18374036660,14740,14740,14740,14740,0
|
|
20230829,183400,18374036660,14740,14740,14740,14740,0
|
|
20230829,183300,18374036660,14740,14740,14740,14740,0
|
|
20230829,183200,18374036660,14740,14740,14740,14740,0
|
|
20230829,183100,18374036660,14740,14740,14740,14740,0
|
|
20230829,183000,18374036660,14740,14740,14740,14740,0
|
|
20230829,182900,18374036660,14740,14740,14740,14740,0
|
|
20230829,182800,18374036660,14740,14740,14740,14740,0
|
|
20230829,182700,18374036660,14740,14740,14740,14740,0
|
|
20230829,182600,18374036660,14740,14740,14740,14740,0
|
|
20230829,182500,18374036660,14740,14740,14740,14740,0
|
|
20230829,182400,18374036660,14740,14740,14740,14740,0
|
|
20230829,182300,18374036660,14740,14740,14740,14740,0
|
|
20230829,182200,18374036660,14740,14740,14740,14740,0
|
|
20230829,182100,18374036660,14740,14740,14740,14740,0
|
|
20230829,182000,18374036660,14740,14740,14740,14740,0
|
|
20230829,181900,18374036660,14740,14740,14740,14740,0
|
|
20230829,181800,18374036660,14740,14740,14740,14740,0
|
|
20230829,181700,18374036660,14740,14740,14740,14740,0
|
|
20230829,181600,18374036660,14740,14740,14740,14740,10961
|
|
20230829,181500,18374036660,14740,14740,14740,14740,0
|
|
20230829,181400,18374036660,14740,14740,14740,14740,0
|
|
20230829,181300,18374036660,14740,14740,14740,14740,0
|
|
20230829,181200,18374036660,14740,14740,14740,14740,0
|
|
20230829,181100,18374036660,14740,14740,14740,14740,0
|
|
20230829,181000,18374036660,14740,14740,14740,14740,0
|
|
20230829,180900,18374036660,14740,14740,14740,14740,0
|
|
20230829,180800,18374036660,14740,14740,14740,14740,0
|
|
20230829,180700,18374036660,14740,14740,14740,14740,0
|
|
20230829,180600,18374036660,14740,14740,14740,14740,0
|
|
20230829,180500,18374036660,14740,14740,14740,14740,0
|
|
20230829,180400,18374036660,14740,14740,14740,14740,0
|
|
20230829,180300,18374036660,14740,14740,14740,14740,0
|
|
20230829,180200,18374036660,14740,14740,14740,14740,0
|
|
20230829,180100,18374036660,14740,14740,14740,14740,0
|
|
20230829,180000,18374036660,14740,14740,14740,14740,0
|
|
20230829,175900,18374036660,14740,14740,14740,14740,0
|
|
20230829,175800,18374036660,14740,14740,14740,14740,0
|
|
20230829,175700,18374036660,14740,14740,14740,14740,0
|
|
20230829,175600,18374036660,14740,14740,14740,14740,0
|
|
20230829,175500,18374036660,14740,14740,14740,14740,0
|
|
20230829,175400,18374036660,14740,14740,14740,14740,0
|
|
20230829,175300,18374036660,14740,14740,14740,14740,0
|
|
20230829,175200,18374036660,14740,14740,14740,14740,0
|
|
20230829,175100,18374036660,14740,14740,14740,14740,0
|
|
20230829,175000,18374036660,14740,14740,14740,14740,0
|
|
20230829,174900,18374036660,14740,14740,14740,14740,0
|
|
20230829,174800,18374036660,14740,14740,14740,14740,0
|
|
20230829,174700,18374036660,14740,14740,14740,14740,0
|
|
20230829,174600,18374036660,14740,14740,14740,14740,10961
|
|
20230829,174500,18374036660,14740,14740,14740,14740,0
|
|
20230829,174400,18374036660,14740,14740,14740,14740,0
|
|
20230829,174300,18374036660,14740,14740,14740,14740,0
|
|
20230829,174200,18374036660,14740,14740,14740,14740,0
|
|
20230829,174100,18374036660,14740,14740,14740,14740,0
|
|
20230829,174000,18374036660,14740,14740,14740,14740,0
|
|
20230829,173900,18374036660,14740,14740,14740,14740,0
|
|
20230829,173800,18374036660,14740,14740,14740,14740,0
|
|
20230829,173700,18374036660,14740,14740,14740,14740,0
|
|
20230829,173600,18374036660,14740,14740,14740,14740,0
|
|
20230829,173500,18374036660,14740,14740,14740,14740,0
|
|
20230829,173400,18374036660,14740,14740,14740,14740,0
|
|
20230829,173300,18374036660,14740,14740,14740,14740,0
|
|
20230829,173200,18374036660,14740,14740,14740,14740,0
|
|
20230829,173100,18374036660,14740,14740,14740,14740,0
|
|
20230829,173000,18374036660,14740,14740,14740,14740,0
|
|
20230829,172900,18374036660,14740,14740,14740,14740,0
|
|
20230829,172800,18374036660,14740,14740,14740,14740,0
|
|
20230829,172700,18374036660,14740,14740,14740,14740,0
|
|
20230829,172600,18374036660,14740,14740,14740,14740,0
|
|
20230829,172500,18374036660,14740,14740,14740,14740,0
|
|
20230829,172400,18374036660,14740,14740,14740,14740,0
|
|
20230829,172300,18374036660,14740,14740,14740,14740,0
|
|
20230829,172200,18374036660,14740,14740,14740,14740,0
|
|
20230829,172100,18374036660,14740,14740,14740,14740,0
|
|
20230829,172000,18374036660,14740,14740,14740,14740,0
|
|
20230829,171900,18374036660,14740,14740,14740,14740,0
|
|
20230829,171800,18374036660,14740,14740,14740,14740,0
|
|
20230829,171700,18374036660,14740,14740,14740,14740,0
|
|
20230829,171600,18374036660,14740,14740,14740,14740,10961
|
|
20230829,171500,18374036660,14740,14740,14740,14740,0
|
|
20230829,171400,18374036660,14740,14740,14740,14740,0
|
|
20230829,171300,18374036660,14740,14740,14740,14740,0
|
|
20230829,171200,18374036660,14740,14740,14740,14740,0
|
|
20230829,171100,18374036660,14740,14740,14740,14740,0
|
|
20230829,171000,18374036660,14740,14740,14740,14740,0
|
|
20230829,170900,18374036660,14740,14740,14740,14740,0
|
|
20230829,170800,18374036660,14740,14740,14740,14740,0
|
|
20230829,170700,18374036660,14740,14740,14740,14740,0
|
|
20230829,170600,18374036660,14740,14740,14740,14740,0
|
|
20230829,170500,18374036660,14740,14740,14740,14740,0
|
|
20230829,170400,18374036660,14740,14740,14740,14740,0
|
|
20230829,170300,18374036660,14740,14740,14740,14740,0
|
|
20230829,170200,18374036660,14740,14740,14740,14740,0
|
|
20230829,170100,18374036660,14740,14740,14740,14740,0
|
|
20230829,170000,18374036660,14740,14740,14740,14740,0
|
|
20230829,165900,18374036660,14740,14740,14740,14740,0
|
|
20230829,165800,18374036660,14740,14740,14740,14740,0
|
|
20230829,165700,18374036660,14740,14740,14740,14740,0
|
|
20230829,165600,18374036660,14740,14740,14740,14740,0
|
|
20230829,165500,18374036660,14740,14740,14740,14740,0
|
|
20230829,165400,18374036660,14740,14740,14740,14740,0
|
|
20230829,165300,18374036660,14740,14740,14740,14740,0
|
|
20230829,165200,18374036660,14740,14740,14740,14740,0
|
|
20230829,165100,18374036660,14740,14740,14740,14740,0
|
|
20230829,165000,18374036660,14740,14740,14740,14740,0
|
|
20230829,164900,18374036660,14740,14740,14740,14740,0
|
|
20230829,164800,18374036660,14740,14740,14740,14740,0
|
|
20230829,164700,18374036660,14740,14740,14740,14740,0
|
|
20230829,164600,18374036660,14740,14740,14740,14740,10961
|
|
20230829,164500,18374036660,14740,14740,14740,14740,0
|
|
20230829,164400,18374036660,14740,14740,14740,14740,0
|
|
20230829,164300,18374036660,14740,14740,14740,14740,0
|
|
20230829,164200,18374036660,14740,14740,14740,14740,0
|
|
20230829,164100,18374036660,14740,14740,14740,14740,0
|
|
20230829,164000,18374036660,14740,14740,14740,14740,0
|
|
20230829,163900,18374036660,14740,14740,14740,14740,0
|
|
20230829,163800,18374036660,14740,14740,14740,14740,0
|
|
20230829,163700,18374036660,14740,14740,14740,14740,0
|
|
20230829,163600,18374036660,14740,14740,14740,14740,0
|
|
20230829,163500,18374036660,14740,14740,14740,14740,0
|
|
20230829,163400,18374036660,14740,14740,14740,14740,0
|
|
20230829,163300,18374036660,14740,14740,14740,14740,0
|
|
20230829,163200,18374036660,14740,14740,14740,14740,0
|
|
20230829,163100,18374036660,14740,14740,14740,14740,0
|
|
20230829,163000,18374036660,14740,14740,14740,14740,0
|
|
20230829,162900,18374036660,14740,14740,14740,14740,0
|
|
20230829,162800,18374036660,14740,14740,14740,14740,0
|
|
20230829,162700,18374036660,14740,14740,14740,14740,0
|
|
20230829,162600,18374036660,14740,14740,14740,14740,0
|
|
20230829,162500,18374036660,14740,14740,14740,14740,0
|
|
20230829,162400,18374036660,14740,14740,14740,14740,0
|
|
20230829,162300,18374036660,14740,14740,14740,14740,0
|
|
20230829,162200,18374036660,14740,14740,14740,14740,0
|
|
20230829,162100,18374036660,14740,14740,14740,14740,0
|
|
20230829,162000,18374036660,14740,14740,14740,14740,0
|
|
20230829,161900,18374036660,14740,14740,14740,14740,0
|
|
20230829,161800,18374036660,14740,14740,14740,14740,0
|
|
20230829,161700,18374036660,14740,14740,14740,14740,0
|
|
20230829,161600,18374036660,14740,14740,14740,14740,10961
|
|
20230829,161500,18374036660,14740,14740,14740,14740,0
|
|
20230829,161400,18374036660,14740,14740,14740,14740,0
|
|
20230829,161300,18374036660,14740,14740,14740,14740,0
|
|
20230829,161200,18374036660,14740,14740,14740,14740,0
|
|
20230829,161100,18374036660,14740,14740,14740,14740,0
|
|
20230829,161000,18374036660,14740,14740,14740,14740,0
|
|
20230829,160900,18374036660,14740,14740,14740,14740,0
|
|
20230829,160800,18374036660,14740,14740,14740,14740,0
|
|
20230829,160700,18374036660,14740,14740,14740,14740,0
|
|
20230829,160600,18374036660,14740,14740,14740,14740,0
|
|
20230829,160500,18374036660,14740,14740,14740,14740,0
|
|
20230829,160400,18374036660,14740,14740,14740,14740,0
|
|
20230829,160300,18374036660,14740,14740,14740,14740,0
|
|
20230829,160200,18374036660,14740,14740,14740,14740,0
|
|
20230829,160100,18374036660,14740,14740,14740,14740,0
|
|
20230829,160000,18374036660,14740,14740,14740,14740,0
|
|
20230829,155900,18374036660,14740,14740,14740,14740,0
|
|
20230829,155800,18374036660,14740,14740,14740,14740,0
|
|
20230829,155700,18374036660,14740,14740,14740,14740,0
|
|
20230829,155600,18374036660,14740,14740,14740,14740,0
|
|
20230829,155500,18374036660,14740,14740,14740,14740,0
|
|
20230829,155400,18374036660,14740,14740,14740,14740,0
|
|
20230829,155300,18374036660,14740,14740,14740,14740,0
|
|
20230829,155200,18374036660,14740,14740,14740,14740,0
|
|
20230829,155100,18374036660,14740,14740,14740,14740,0
|
|
20230829,155000,18374036660,14740,14740,14740,14740,0
|
|
20230829,154900,18374036660,14740,14740,14740,14740,0
|
|
20230829,154800,18374036660,14740,14740,14740,14740,0
|
|
20230829,154700,18374036660,14740,14740,14740,14740,0
|
|
20230829,154600,18374036660,14740,14740,14740,14740,10961
|
|
20230829,154500,18374036660,14740,14740,14740,14740,0
|
|
20230829,154400,18374036660,14740,14740,14740,14740,0
|
|
20230829,154300,18374036660,14740,14740,14740,14740,0
|
|
20230829,154200,18374036660,14740,14740,14740,14740,0
|
|
20230829,154100,18374036660,14740,14740,14740,14740,0
|
|
20230829,154000,18374036660,14740,14740,14740,14740,0
|
|
20230829,153900,18374036660,14740,14740,14740,14740,0
|
|
20230829,153800,18374036660,14740,14740,14740,14740,0
|
|
20230829,153700,18374036660,14740,14740,14740,14740,0
|
|
20230829,153600,18374036660,14740,14740,14740,14740,0
|
|
20230829,153500,18374036660,14740,14740,14740,14740,0
|
|
20230829,153400,18374036660,14740,14740,14740,14740,0
|
|
20230829,153300,18374036660,14740,14740,14740,14740,0
|
|
20230829,153200,18374036660,14740,14740,14740,14740,0
|
|
20230829,153100,18374036660,14740,14740,14740,14740,0
|
|
20230829,153000,18374036660,14740,14740,14740,14740,10961
|
|
20230829,152900,18212471520,14760,14760,14760,14760,0
|
|
20230829,152800,18212471520,14760,14760,14760,14760,0
|
|
20230829,152700,18212471520,14760,14760,14760,14760,0
|
|
20230829,152600,18212471520,14760,14760,14760,14760,0
|
|
20230829,152500,18212471520,14760,14760,14760,14760,0
|
|
20230829,152400,18212471520,14760,14760,14760,14760,0
|
|
20230829,152300,18212471520,14760,14760,14760,14760,0
|
|
20230829,152200,18212471520,14760,14760,14760,14760,0
|
|
20230829,152100,18212471520,14760,14760,14760,14760,0
|
|
20230829,152000,18212471520,14760,14760,14760,14760,0
|
|
20230829,151900,18212471520,14760,14740,14760,14740,1892
|
|
20230829,151800,18184568370,14750,14750,14760,14740,2015
|
|
20230829,151700,18154843840,14760,14760,14760,14750,3624
|
|
20230829,151600,18101375110,14760,14750,14760,14750,344
|
|
20230829,151500,18096299970,14750,14770,14770,14750,2207
|
|
20230829,151400,18063719050,14760,14770,14770,14760,899
|
|
20230829,151300,18050447290,14760,14750,14770,14750,3878
|
|
20230829,151200,17993204800,14760,14750,14760,14750,1198
|
|
20230829,151100,17975532840,14750,14750,14750,14740,5313
|
|
20230829,151000,17897170660,14750,14750,14760,14750,124
|
|
20230829,150900,17895340750,14750,14760,14760,14750,878
|
|
20230829,150800,17882385510,14750,14750,14760,14750,348
|
|
20230829,150700,17877252110,14760,14750,14760,14750,455
|
|
20230829,150600,17870538330,14750,14750,14760,14750,1563
|
|
20230829,150500,17847474700,14750,14750,14760,14750,1148
|
|
20230829,150400,17830536380,14760,14750,14760,14750,505
|
|
20230829,150300,17823084670,14750,14740,14760,14740,1461
|
|
20230829,150200,17801539830,14740,14750,14750,14740,643
|
|
20230829,150100,17792058410,14750,14750,14750,14740,146
|
|
20230829,150000,17789905010,14750,14730,14750,14730,1381
|
|
20230829,145900,17769549650,14740,14730,14740,14730,1409
|
|
20230829,145800,17748792720,14740,14730,14740,14720,1356
|
|
20230829,145700,17728818660,14730,14740,14740,14730,764
|
|
20230829,145600,17717560860,14750,14750,14750,14740,648
|
|
20230829,145500,17708003890,14750,14760,14760,14750,593
|
|
20230829,145400,17699255340,14750,14760,14760,14750,1051
|
|
20230829,145300,17683751660,14760,14760,14760,14750,527
|
|
20230829,145200,17675974140,14760,14740,14760,14740,1058
|
|
20230829,145100,17660364540,14750,14750,14750,14750,356
|
|
20230829,145000,17655113540,14750,14770,14780,14730,999
|
|
20230829,144900,17640358390,14770,14730,14780,14720,5639
|
|
20230829,144800,17557193760,14730,14720,14730,14720,1036
|
|
20230829,144700,17541935590,14720,14740,14740,14720,1040
|
|
20230829,144600,17526620560,14730,14730,14740,14730,626
|
|
20230829,144500,17517397570,14740,14750,14750,14740,2624
|
|
20230829,144400,17478713290,14740,14750,14750,14740,1482
|
|
20230829,144300,17456856110,14750,14750,14750,14740,753
|
|
20230829,144200,17445750860,14750,14750,14760,14750,1668
|
|
20230829,144100,17421144040,14750,14760,14760,14750,654
|
|
20230829,144000,17411491360,14760,14770,14780,14760,3591
|
|
20230829,143900,17358471900,14780,14790,14790,14780,1308
|
|
20230829,143800,17339138550,14790,14790,14790,14780,745
|
|
20230829,143700,17328120960,14790,14790,14800,14790,5558
|
|
20230829,143600,17245906720,14800,14790,14800,14790,2106
|
|
20230829,143500,17214755320,14790,14800,14800,14790,665
|
|
20230829,143400,17204919810,14800,14770,14800,14770,5022
|
|
20230829,143300,17130661220,14770,14770,14780,14770,547
|
|
20230829,143200,17122580590,14770,14780,14780,14770,1013
|
|
20230829,143100,17107617460,14770,14770,14780,14770,2751
|
|
20230829,143000,17066982250,14780,14770,14780,14770,843
|
|
20230829,142900,17054523570,14780,14780,14780,14770,477
|
|
20230829,142800,17047473740,14780,14770,14780,14770,341
|
|
20230829,142700,17042434290,14770,14790,14790,14770,1524
|
|
20230829,142600,17019909660,14790,14790,14790,14780,1399
|
|
20230829,142500,16999222890,14790,14790,14790,14780,1121
|
|
20230829,142400,16982643630,14780,14780,14790,14780,966
|
|
20230829,142300,16968357010,14790,14790,14790,14780,569
|
|
20230829,142200,16959942820,14780,14800,14800,14780,1836
|
|
20230829,142100,16932783600,14800,14810,14810,14790,12337
|
|
20230829,142000,16750199670,14800,14800,14810,14800,1962
|
|
20230829,141900,16721151160,14810,14770,14810,14770,6258
|
|
20230829,141800,16628598000,14770,14780,14780,14770,580
|
|
20230829,141700,16620026800,14770,14760,14780,14760,3706
|
|
20230829,141600,16565284490,14770,14770,14770,14760,1965
|
|
20230829,141500,16536272140,14760,14760,14770,14760,983
|
|
20230829,141400,16521761310,14760,14760,14760,14750,479
|
|
20230829,141300,16514693410,14750,14750,14770,14740,2052
|
|
20230829,141200,16484434980,14740,14760,14760,14740,2270
|
|
20230829,141100,16450965600,14770,14760,14770,14760,1022
|
|
20230829,141000,16435877610,14760,14770,14780,14760,1531
|
|
20230829,140900,16413262870,14770,14770,14770,14740,3044
|
|
20230829,140800,16368342850,14760,14760,14770,14750,2394
|
|
20230829,140700,16333013420,14760,14770,14780,14760,718
|
|
20230829,140600,16322408540,14780,14780,14780,14770,527
|
|
20230829,140500,16314620830,14780,14770,14780,14770,678
|
|
20230829,140400,16304603510,14770,14790,14790,14770,632
|
|
20230829,140300,16295261630,14790,14790,14790,14780,593
|
|
20230829,140200,16286494000,14780,14800,14800,14780,435
|
|
20230829,140100,16280058470,14800,14820,14820,14800,856
|
|
20230829,140000,16267381730,14810,14810,14820,14800,2960
|
|
20230829,135900,16223560210,14810,14810,14820,14810,3188
|
|
20230829,135800,16176343300,14810,14810,14810,14800,2436
|
|
20230829,135700,16140266150,14810,14810,14810,14800,1942
|
|
20230829,135600,16111521040,14810,14770,14820,14770,26399
|
|
20230829,135500,15720881860,14770,14770,14780,14770,833
|
|
20230829,135400,15708577670,14770,14780,14780,14770,1733
|
|
20230829,135300,15682975320,14770,14790,14790,14770,388
|
|
20230829,135200,15677242670,14780,14780,14790,14780,1606
|
|
20230829,135100,15653502560,14780,14770,14780,14760,831
|
|
20230829,135000,15641232440,14770,14770,14780,14760,386
|
|
20230829,134900,15635530900,14780,14770,14790,14770,3766
|
|
20230829,134800,15579881780,14770,14750,14780,14750,7370
|
|
20230829,134700,15471054960,14750,14740,14750,14730,2023
|
|
20230829,134600,15441235050,14730,14740,14740,14730,383
|
|
20230829,134500,15435592310,14740,14730,14750,14730,1259
|
|
20230829,134400,15417041860,14730,14710,14730,14710,1111
|
|
20230829,134300,15400693280,14700,14720,14720,14700,1141
|
|
20230829,134200,15383904860,14730,14720,14730,14700,1855
|
|
20230829,134100,15356610650,14730,14740,14740,14720,543
|
|
20230829,134000,15348611270,14750,14750,14750,14730,965
|
|
20230829,133900,15334378670,14740,14740,14750,14720,1764
|
|
20230829,133800,15308380710,14740,14740,14760,14730,3048
|
|
20230829,133700,15263449680,14740,14740,14740,14730,981
|
|
20230829,133600,15248997050,14730,14750,14770,14730,2322
|
|
20230829,133500,15214749760,14760,14720,14760,14720,4964
|
|
20230829,133400,15141585090,14720,14710,14730,14710,3610
|
|
20230829,133300,15088467090,14710,14690,14720,14690,4736
|
|
20230829,133200,15018829260,14700,14690,14700,14680,2326
|
|
20230829,133100,14984658390,14680,14690,14690,14680,1480
|
|
20230829,133000,14962919520,14690,14680,14690,14680,613
|
|
20230829,132900,14953918030,14690,14650,14690,14650,13806
|
|
20230829,132800,14751470620,14650,14650,14660,14650,693
|
|
20230829,132700,14741316910,14650,14660,14660,14640,528
|
|
20230829,132600,14733579320,14650,14650,14660,14650,1436
|
|
20230829,132500,14712540920,14650,14650,14660,14650,803
|
|
20230829,132400,14700773840,14650,14650,14660,14650,1308
|
|
20230829,132300,14681608770,14660,14640,14660,14640,4586
|
|
20230829,132200,14614423390,14650,14640,14650,14630,1624
|
|
20230829,132100,14590645940,14640,14640,14640,14630,290
|
|
20230829,132000,14586400350,14640,14640,14640,14630,652
|
|
20230829,131900,14576856390,14640,14630,14640,14620,2622
|
|
20230829,131800,14538499100,14630,14630,14630,14630,317
|
|
20230829,131700,14533861390,14630,14620,14630,14620,333
|
|
20230829,131600,14528990440,14620,14630,14630,14620,347
|
|
20230829,131500,14523914360,14620,14620,14630,14600,3322
|
|
20230829,131400,14475357830,14610,14610,14620,14610,601
|
|
20230829,131300,14466572050,14610,14620,14620,14610,218
|
|
20230829,131200,14463384930,14620,14620,14620,14620,294
|
|
20230829,131100,14459086650,14610,14610,14610,14610,308
|
|
20230829,131000,14454586770,14610,14610,14610,14600,508
|
|
20230829,130900,14447164950,14610,14610,14620,14610,696
|
|
20230829,130800,14436994880,14620,14610,14620,14610,69
|
|
20230829,130700,14435986110,14610,14610,14620,14610,996
|
|
20230829,130600,14421432760,14620,14620,14620,14610,293
|
|
20230829,130500,14417149150,14620,14620,14620,14610,1501
|
|
20230829,130400,14395214070,14620,14620,14620,14610,137
|
|
20230829,130300,14393211340,14620,14620,14620,14620,247
|
|
20230829,130200,14389600200,14620,14610,14620,14610,1465
|
|
20230829,130100,14368183310,14610,14610,14610,14610,670
|
|
20230829,130000,14358394610,14610,14610,14610,14610,69
|
|
20230829,125900,14357386520,14600,14590,14600,14590,1786
|
|
20230829,125800,14331311270,14590,14600,14600,14590,373
|
|
20230829,125700,14325865640,14600,14590,14600,14590,60
|
|
20230829,125600,14324990040,14590,14590,14600,14590,323
|
|
20230829,125500,14320275960,14590,14600,14610,14590,1336
|
|
20230829,125400,14300762440,14600,14600,14610,14600,2930
|
|
20230829,125300,14257981830,14610,14600,14620,14600,2977
|
|
20230829,125200,14214487970,14600,14600,14610,14600,838
|
|
20230829,125100,14202247430,14600,14590,14600,14590,361
|
|
20230829,125000,14196978040,14590,14580,14600,14580,2674
|
|
20230829,124900,14157948670,14590,14590,14590,14590,265
|
|
20230829,124800,14154082320,14590,14580,14590,14570,1376
|
|
20230829,124700,14134018150,14580,14580,14580,14570,1784
|
|
20230829,124600,14108012650,14580,14570,14580,14570,70
|
|
20230829,124500,14106992250,14580,14580,14580,14570,510
|
|
20230829,124400,14099558260,14570,14560,14570,14560,4422
|
|
20230829,124300,14035150010,14560,14570,14570,14560,205
|
|
20230829,124200,14032163840,14560,14560,14570,14550,2587
|
|
20230829,124100,13994497630,14560,14560,14570,14560,350
|
|
20230829,124000,13989399360,14560,14570,14570,14560,237
|
|
20230829,123900,13985946470,14570,14570,14570,14560,1457
|
|
20230829,123800,13964722540,14570,14560,14570,14560,2055
|
|
20230829,123700,13934796710,14550,14550,14560,14550,324
|
|
20230829,123600,13930080300,14550,14550,14560,14550,305
|
|
20230829,123500,13925641780,14550,14540,14550,14540,734
|
|
20230829,123400,13914966040,14540,14550,14560,14540,1060
|
|
20230829,123300,13899540730,14560,14550,14560,14540,1614
|
|
20230829,123200,13876059400,14550,14540,14550,14540,520
|
|
20230829,123100,13868497030,14550,14550,14550,14550,74
|
|
20230829,123000,13867420330,14550,14550,14550,14540,197
|
|
20230829,122900,13864555710,14550,14550,14550,14530,503
|
|
20230829,122800,13857241180,14560,14550,14560,14540,874
|
|
20230829,122700,13844522020,14550,14560,14560,14550,5391
|
|
20230829,122600,13766082780,14560,14540,14560,14540,729
|
|
20230829,122500,13755475230,14560,14570,14570,14540,16569
|
|
20230829,122400,13514211560,14560,14570,14570,14560,2312
|
|
20230829,122300,13480547720,14570,14570,14570,14570,1970
|
|
20230829,122200,13451844820,14560,14570,14570,14560,320
|
|
20230829,122100,13447182470,14570,14570,14570,14560,442
|
|
20230829,122000,13440742550,14570,14560,14570,14560,532
|
|
20230829,121900,13432993510,14560,14570,14570,14560,900
|
|
20230829,121800,13419882180,14570,14560,14570,14560,55
|
|
20230829,121700,13419081220,14560,14560,14570,14560,959
|
|
20230829,121600,13405116740,14560,14560,14560,14550,1914
|
|
20230829,121500,13377248910,14560,14560,14560,14550,472
|
|
20230829,121400,13370379600,14550,14560,14570,14550,1141
|
|
20230829,121300,13353764400,14570,14560,14570,14550,3551
|
|
20230829,121200,13302062140,14560,14550,14560,14550,309
|
|
20230829,121100,13297563350,14560,14560,14560,14550,77
|
|
20230829,121000,13296442340,14560,14560,14560,14550,602
|
|
20230829,120900,13287679630,14560,14540,14560,14540,142
|
|
20230829,120800,13285612920,14550,14560,14560,14550,1111
|
|
20230829,120700,13269444820,14560,14540,14560,14540,1312
|
|
20230829,120600,13250353700,14550,14550,14560,14550,516
|
|
20230829,120500,13242845840,14550,14550,14550,14550,400
|
|
20230829,120400,13237025840,14550,14550,14550,14540,146
|
|
20230829,120300,13234901650,14550,14550,14550,14540,504
|
|
20230829,120200,13227569150,14550,14550,14550,14540,247
|
|
20230829,120100,13223975860,14550,14540,14550,14540,321
|
|
20230829,120000,13219305530,14540,14540,14550,14540,96
|
|
20230829,115900,13217909680,14540,14530,14550,14520,1853
|
|
20230829,115800,13190984490,14520,14530,14530,14520,351
|
|
20230829,115700,13185885520,14520,14510,14530,14510,903
|
|
20230829,115600,13172772370,14520,14490,14520,14490,3949
|
|
20230829,115500,13115496240,14490,14480,14500,14480,1703
|
|
20230829,115400,13090823080,14480,14470,14490,14470,8869
|
|
20230829,115300,12962401710,14470,14490,14490,14470,3819
|
|
20230829,115200,12907113670,14490,14490,14490,14480,3035
|
|
20230829,115100,12863136800,14490,14480,14490,14480,538
|
|
20230829,115000,12855342680,14480,14490,14490,14480,1438
|
|
20230829,114900,12834513810,14490,14490,14500,14490,453
|
|
20230829,114800,12827947720,14490,14500,14500,14480,1422
|
|
20230829,114700,12807342320,14490,14510,14510,14490,1602
|
|
20230829,114600,12784120270,14510,14520,14530,14500,11724
|
|
20230829,114500,12614020190,14530,14540,14540,14530,2225
|
|
20230829,114400,12581690860,14540,14540,14540,14530,1495
|
|
20230829,114300,12559957030,14540,14540,14550,14540,1329
|
|
20230829,114200,12540630840,14540,14550,14550,14540,849
|
|
20230829,114100,12528279380,14540,14540,14550,14540,488
|
|
20230829,114000,12521179520,14550,14550,14550,14530,201
|
|
20230829,113900,12518257540,14550,14550,14550,14530,720
|
|
20230829,113800,12507787780,14530,14540,14540,14530,1348
|
|
20230829,113700,12488190800,14530,14550,14550,14530,2991
|
|
20230829,113600,12444698350,14540,14540,14550,14540,210
|
|
20230829,113500,12441643300,14550,14550,14560,14540,447
|
|
20230829,113400,12435139410,14540,14560,14560,14540,2684
|
|
20230829,113300,12396081290,14560,14560,14560,14550,192
|
|
20230829,113200,12393285870,14560,14550,14560,14550,323
|
|
20230829,113100,12388584060,14560,14550,14560,14540,829
|
|
20230829,113000,12376521810,14540,14550,14560,14540,1452
|
|
20230829,112900,12355393820,14550,14540,14550,14540,1551
|
|
20230829,112800,12332842110,14540,14530,14560,14530,2784
|
|
20230829,112700,12292357760,14540,14570,14570,14530,11994
|
|
20230829,112600,12117761460,14560,14580,14580,14560,12774
|
|
20230829,112500,11931646990,14580,14580,14580,14580,129
|
|
20230829,112400,11929766170,14580,14580,14580,14570,3247
|
|
20230829,112300,11882431770,14580,14600,14600,14580,1679
|
|
20230829,112200,11857946950,14590,14580,14590,14580,1170
|
|
20230829,112100,11840878260,14580,14580,14590,14580,385
|
|
20230829,112000,11835263390,14580,14590,14600,14580,2441
|
|
20230829,111900,11799663600,14600,14600,14600,14590,298
|
|
20230829,111800,11795313460,14600,14600,14600,14590,185
|
|
20230829,111700,11792612550,14600,14610,14610,14590,3304
|
|
20230829,111600,11744358750,14620,14620,14620,14610,296
|
|
20230829,111500,11740031250,14620,14620,14630,14620,491
|
|
20230829,111400,11732852000,14620,14620,14630,14620,1140
|
|
20230829,111300,11716185190,14620,14610,14620,14610,373
|
|
20230829,111200,11710732090,14610,14610,14620,14610,621
|
|
20230829,111100,11701655810,14610,14600,14610,14600,481
|
|
20230829,111000,11694629210,14580,14590,14600,14580,3747
|
|
20230829,110900,11639942430,14580,14590,14600,14580,3411
|
|
20230829,110800,11590177700,14590,14590,14600,14580,462
|
|
20230829,110700,11583437330,14590,14600,14600,14580,1667
|
|
20230829,110600,11559116850,14590,14600,14600,14590,1293
|
|
20230829,110500,11540239140,14600,14620,14620,14600,653
|
|
20230829,110400,11530703360,14610,14610,14610,14600,126
|
|
20230829,110300,11528862520,14610,14620,14620,14600,2435
|
|
20230829,110200,11493302570,14620,14610,14620,14600,1269
|
|
20230829,110100,11474766040,14620,14610,14620,14600,1535
|
|
20230829,110000,11452341990,14600,14610,14620,14600,3156
|
|
20230829,105900,11406221070,14620,14610,14620,14610,487
|
|
20230829,105800,11399104330,14610,14610,14620,14610,1663
|
|
20230829,105700,11374799870,14610,14600,14610,14590,1648
|
|
20230829,105600,11350727800,14590,14590,14590,14570,3223
|
|
20230829,105500,11303738660,14590,14590,14600,14580,3587
|
|
20230829,105400,11251409530,14600,14600,14610,14590,1292
|
|
20230829,105300,11232542820,14600,14600,14610,14590,4205
|
|
20230829,105200,11171146340,14600,14630,14630,14600,4936
|
|
20230829,105100,11099019890,14630,14640,14640,14620,1317
|
|
20230829,105000,11079760530,14630,14640,14640,14620,3584
|
|
20230829,104900,11027335770,14640,14650,14660,14640,5036
|
|
20230829,104800,10953600330,14650,14660,14660,14640,1915
|
|
20230829,104700,10925541660,14660,14660,14660,14650,201
|
|
20230829,104600,10922595720,14660,14650,14660,14650,1869
|
|
20230829,104500,10895203110,14650,14650,14650,14640,891
|
|
20230829,104400,10882154030,14650,14660,14660,14640,1805
|
|
20230829,104300,10855710770,14660,14640,14660,14640,2844
|
|
20230829,104200,10814048490,14640,14640,14640,14630,1294
|
|
20230829,104100,10795105340,14640,14640,14640,14630,385
|
|
20230829,104000,10789470260,14640,14640,14650,14630,1020
|
|
20230829,103900,10774539920,14640,14640,14650,14630,1520
|
|
20230829,103800,10752286810,14650,14660,14660,14640,864
|
|
20230829,103700,10739630450,14640,14640,14660,14640,394
|
|
20230829,103600,10733858400,14640,14650,14660,14640,1470
|
|
20230829,103500,10712319560,14650,14660,14670,14630,3833
|
|
20230829,103400,10656173670,14660,14670,14670,14650,1517
|
|
20230829,103300,10633937470,14670,14690,14690,14670,2524
|
|
20230829,103200,10596898470,14680,14690,14690,14670,501
|
|
20230829,103100,10589539770,14680,14690,14690,14670,500
|
|
20230829,103000,10582199490,14690,14720,14720,14680,5880
|
|
20230829,102900,10495744400,14720,14720,14720,14710,747
|
|
20230829,102800,10484749110,14720,14710,14720,14700,2567
|
|
20230829,102700,10446985880,14710,14700,14710,14690,1615
|
|
20230829,102600,10423244690,14700,14690,14700,14690,1882
|
|
20230829,102500,10395592510,14700,14680,14710,14670,3612
|
|
20230829,102400,10342513760,14670,14670,14690,14670,754
|
|
20230829,102300,10331445910,14680,14720,14730,14610,19993
|
|
20230829,102200,10037766400,14720,14750,14750,14720,4712
|
|
20230829,102100,9968348520,14750,14740,14750,14740,350
|
|
20230829,102000,9963189300,14750,14740,14750,14740,1236
|
|
20230829,101900,9944967410,14740,14770,14770,14740,4776
|
|
20230829,101800,9874529340,14760,14780,14780,14760,309
|
|
20230829,101700,9869965590,14770,14770,14770,14760,489
|
|
20230829,101600,9862743170,14760,14780,14780,14760,1555
|
|
20230829,101500,9839775140,14780,14780,14790,14770,1224
|
|
20230829,101400,9821684570,14790,14780,14790,14780,1015
|
|
20230829,101300,9806673600,14780,14790,14790,14780,3038
|
|
20230829,101200,9761753740,14780,14790,14790,14780,1338
|
|
20230829,101100,9741967270,14790,14790,14790,14780,732
|
|
20230829,101000,9731143850,14790,14790,14800,14780,1132
|
|
20230829,100900,9714402430,14800,14790,14800,14790,871
|
|
20230829,100800,9701518880,14800,14790,14800,14780,3286
|
|
20230829,100700,9652911700,14780,14780,14790,14780,1460
|
|
20230829,100600,9631330050,14770,14760,14780,14750,4557
|
|
20230829,100500,9564031660,14750,14750,14760,14750,1882
|
|
20230829,100400,9536266260,14750,14760,14760,14750,2110
|
|
20230829,100300,9505141360,14750,14770,14770,14750,1165
|
|
20230829,100200,9487942340,14760,14760,14770,14750,762
|
|
20230829,100100,9476691870,14770,14760,14770,14750,1243
|
|
20230829,100000,9458352990,14760,14750,14760,14740,2348
|
|
20230829,095900,9423734410,14750,14750,14750,14740,2708
|
|
20230829,095800,9383803590,14750,14760,14760,14740,3795
|
|
20230829,095700,9327830060,14760,14760,14770,14750,1245
|
|
20230829,095600,9309452460,14770,14760,14790,14750,7886
|
|
20230829,095500,9192925540,14770,14790,14790,14770,4048
|
|
20230829,095400,9133119020,14790,14800,14800,14780,3384
|
|
20230829,095300,9083074450,14790,14790,14800,14790,1968
|
|
20230829,095200,9053953580,14790,14790,14800,14780,3386
|
|
20230829,095100,9003882290,14800,14760,14800,14760,2185
|
|
20230829,095000,8971596380,14760,14760,14760,14750,2666
|
|
20230829,094900,8932246630,14760,14740,14760,14740,5832
|
|
20230829,094800,8846241800,14740,14790,14790,14730,9417
|
|
20230829,094700,8707216800,14780,14820,14820,14780,6800
|
|
20230829,094600,8606588890,14820,14800,14840,14790,14084
|
|
20230829,094500,8397935750,14800,14790,14800,14790,2087
|
|
20230829,094400,8367061110,14790,14780,14790,14780,5443
|
|
20230829,094300,8286567130,14780,14770,14790,14770,3953
|
|
20230829,094200,8228128230,14770,14770,14790,14770,3139
|
|
20230829,094100,8181745810,14770,14800,14800,14770,1740
|
|
20230829,094000,8156019280,14790,14740,14790,14740,5708
|
|
20230829,093900,8071743140,14750,14750,14760,14740,2979
|
|
20230829,093800,8027812050,14750,14730,14750,14730,1671
|
|
20230829,093700,8003180250,14740,14740,14740,14730,3131
|
|
20230829,093600,7957045610,14740,14740,14740,14730,1938
|
|
20230829,093500,7928490150,14740,14740,14740,14730,1240
|
|
20230829,093400,7910215850,14740,14750,14750,14730,1889
|
|
20230829,093300,7882368750,14750,14760,14760,14750,3073
|
|
20230829,093200,7837035620,14760,14790,14800,14750,5030
|
|
20230829,093100,7762660470,14800,14770,14800,14750,15568
|
|
20230829,093000,7532662290,14770,14780,14790,14760,12691
|
|
20230829,092900,7345208220,14780,14780,14790,14770,7010
|
|
20230829,092800,7241613150,14790,14810,14810,14780,5346
|
|
20230829,092700,7162522170,14810,14790,14810,14750,10516
|
|
20230829,092600,7007133820,14790,14820,14840,14780,9670
|
|
20230829,092500,6863952290,14810,14800,14820,14800,3812
|
|
20230829,092400,6807492690,14800,14790,14820,14770,10513
|
|
20230829,092300,6651988230,14800,14850,14870,14800,45567
|
|
20230829,092200,5976495820,14860,14860,14860,14840,8114
|
|
20230829,092100,5856016400,14850,14890,14900,14840,12457
|
|
20230829,092000,5670853870,14890,14920,14930,14870,21394
|
|
20230829,091900,5351968560,14920,14910,14930,14900,10768
|
|
20230829,091800,5191360910,14910,14920,14930,14880,15847
|
|
20230829,091700,4955131240,14930,14880,14930,14880,36891
|
|
20230829,091600,4405218580,14880,14830,14880,14830,20901
|
|
20230829,091500,4094719710,14830,14830,14840,14820,7482
|
|
20230829,091400,3983758500,14830,14800,14850,14790,18380
|
|
20230829,091300,3711434690,14800,14810,14820,14790,16502
|
|
20230829,091200,3467184010,14810,14870,14890,14810,36427
|
|
20230829,091100,2925979430,14870,14830,14870,14830,29221
|
|
20230829,091000,2492136200,14840,14760,14840,14760,24095
|
|
20230829,090900,2135378840,14760,14690,14780,14680,23755
|
|
20230829,090800,1785778870,14690,14640,14700,14630,20868
|
|
20230829,090700,1479856040,14640,14640,14650,14630,5366
|
|
20230829,090600,1401308150,14640,14580,14650,14580,9722
|
|
20230829,090500,1259133820,14580,14610,14640,14580,16823
|
|
20230829,090400,1013464150,14610,14540,14620,14540,16818
|
|
20230829,090300,768203580,14540,14520,14550,14480,4919
|
|
20230829,090200,696743810,14520,14460,14520,14440,5645
|
|
20230829,090100,615045100,14460,14540,14540,14460,19035
|
|
20230829,090000,338913340,14530,14590,14590,14530,23259
|