620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,191700,52169687040,9430,9430,9430,9430,32913
|
|
20230825,191600,52169687040,9430,9430,9430,9430,0
|
|
20230825,191500,52169687040,9430,9430,9430,9430,0
|
|
20230825,191400,52169687040,9430,9430,9430,9430,0
|
|
20230825,191300,52169687040,9430,9430,9430,9430,0
|
|
20230825,191200,52169687040,9430,9430,9430,9430,0
|
|
20230825,191100,52169687040,9430,9430,9430,9430,0
|
|
20230825,191000,52169687040,9430,9430,9430,9430,0
|
|
20230825,190900,52169687040,9430,9430,9430,9430,0
|
|
20230825,190800,52169687040,9430,9430,9430,9430,0
|
|
20230825,190700,52169687040,9430,9430,9430,9430,0
|
|
20230825,190600,52169687040,9430,9430,9430,9430,0
|
|
20230825,190500,52169687040,9430,9430,9430,9430,0
|
|
20230825,190400,52169687040,9430,9430,9430,9430,0
|
|
20230825,190300,52169687040,9430,9430,9430,9430,0
|
|
20230825,190200,52169687040,9430,9430,9430,9430,0
|
|
20230825,190100,52169687040,9430,9430,9430,9430,0
|
|
20230825,190000,52169687040,9430,9430,9430,9430,0
|
|
20230825,185900,52169687040,9430,9430,9430,9430,0
|
|
20230825,185800,52169687040,9430,9430,9430,9430,0
|
|
20230825,185700,52169687040,9430,9430,9430,9430,0
|
|
20230825,185600,52169687040,9430,9430,9430,9430,0
|
|
20230825,185500,52169687040,9430,9430,9430,9430,0
|
|
20230825,185400,52169687040,9430,9430,9430,9430,0
|
|
20230825,185300,52169687040,9430,9430,9430,9430,0
|
|
20230825,185200,52169687040,9430,9430,9430,9430,0
|
|
20230825,185100,52169687040,9430,9430,9430,9430,0
|
|
20230825,185000,52169687040,9430,9430,9430,9430,0
|
|
20230825,184900,52169687040,9430,9430,9430,9430,0
|
|
20230825,184800,52169687040,9430,9430,9430,9430,0
|
|
20230825,184700,52169687040,9430,9430,9430,9430,32913
|
|
20230825,184600,52169687040,9430,9430,9430,9430,0
|
|
20230825,184500,52169687040,9430,9430,9430,9430,0
|
|
20230825,184400,52169687040,9430,9430,9430,9430,0
|
|
20230825,184300,52169687040,9430,9430,9430,9430,0
|
|
20230825,184200,52169687040,9430,9430,9430,9430,0
|
|
20230825,184100,52169687040,9430,9430,9430,9430,0
|
|
20230825,184000,52169687040,9430,9430,9430,9430,0
|
|
20230825,183900,52169687040,9430,9430,9430,9430,0
|
|
20230825,183800,52169687040,9430,9430,9430,9430,0
|
|
20230825,183700,52169687040,9430,9430,9430,9430,0
|
|
20230825,183600,52169687040,9430,9430,9430,9430,0
|
|
20230825,183500,52169687040,9430,9430,9430,9430,0
|
|
20230825,183400,52169687040,9430,9430,9430,9430,0
|
|
20230825,183300,52169687040,9430,9430,9430,9430,0
|
|
20230825,183200,52169687040,9430,9430,9430,9430,0
|
|
20230825,183100,52169687040,9430,9430,9430,9430,0
|
|
20230825,183000,52169687040,9430,9430,9430,9430,0
|
|
20230825,182900,52169687040,9430,9430,9430,9430,0
|
|
20230825,182800,52169687040,9430,9430,9430,9430,0
|
|
20230825,182700,52169687040,9430,9430,9430,9430,0
|
|
20230825,182600,52169687040,9430,9430,9430,9430,0
|
|
20230825,182500,52169687040,9430,9430,9430,9430,0
|
|
20230825,182400,52169687040,9430,9430,9430,9430,0
|
|
20230825,182300,52169687040,9430,9430,9430,9430,0
|
|
20230825,182200,52169687040,9430,9430,9430,9430,0
|
|
20230825,182100,52169687040,9430,9430,9430,9430,0
|
|
20230825,182000,52169687040,9430,9430,9430,9430,0
|
|
20230825,181900,52169687040,9430,9430,9430,9430,0
|
|
20230825,181800,52169687040,9430,9430,9430,9430,0
|
|
20230825,181700,52169687040,9430,9430,9430,9430,32913
|
|
20230825,181600,52169687040,9430,9430,9430,9430,0
|
|
20230825,181500,52169687040,9430,9430,9430,9430,0
|
|
20230825,181400,52169687040,9430,9430,9430,9430,0
|
|
20230825,181300,52169687040,9430,9430,9430,9430,0
|
|
20230825,181200,52169687040,9430,9430,9430,9430,0
|
|
20230825,181100,52169687040,9430,9430,9430,9430,0
|
|
20230825,181000,52169687040,9430,9430,9430,9430,0
|
|
20230825,180900,52169687040,9430,9430,9430,9430,0
|
|
20230825,180800,52169687040,9430,9430,9430,9430,0
|
|
20230825,180700,52169687040,9430,9430,9430,9430,0
|
|
20230825,180600,52169687040,9430,9430,9430,9430,0
|
|
20230825,180500,52169687040,9430,9430,9430,9430,0
|
|
20230825,180400,52169687040,9430,9430,9430,9430,0
|
|
20230825,180300,52169687040,9430,9430,9430,9430,0
|
|
20230825,180200,52169687040,9430,9430,9430,9430,0
|
|
20230825,180100,52169687040,9430,9430,9430,9430,0
|
|
20230825,180000,52169687040,9430,9430,9430,9430,0
|
|
20230825,175900,52169687040,9430,9430,9430,9430,0
|
|
20230825,175800,52169687040,9430,9430,9430,9430,0
|
|
20230825,175700,52169687040,9430,9430,9430,9430,0
|
|
20230825,175600,52169687040,9430,9430,9430,9430,0
|
|
20230825,175500,52169687040,9430,9430,9430,9430,0
|
|
20230825,175400,52169687040,9430,9430,9430,9430,0
|
|
20230825,175300,52169687040,9430,9430,9430,9430,0
|
|
20230825,175200,52169687040,9430,9430,9430,9430,0
|
|
20230825,175100,52169687040,9430,9430,9430,9430,0
|
|
20230825,175000,52169687040,9430,9430,9430,9430,0
|
|
20230825,174900,52169687040,9430,9430,9430,9430,0
|
|
20230825,174800,52169687040,9430,9430,9430,9430,0
|
|
20230825,174700,52169687040,9430,9430,9430,9430,32913
|
|
20230825,174600,52169687040,9430,9430,9430,9430,0
|
|
20230825,174500,52169687040,9430,9430,9430,9430,0
|
|
20230825,174400,52169687040,9430,9430,9430,9430,0
|
|
20230825,174300,52169687040,9430,9430,9430,9430,0
|
|
20230825,174200,52169687040,9430,9430,9430,9430,0
|
|
20230825,174100,52169687040,9430,9430,9430,9430,0
|
|
20230825,174000,52169687040,9430,9430,9430,9430,0
|
|
20230825,173900,52169687040,9430,9430,9430,9430,0
|
|
20230825,173800,52169687040,9430,9430,9430,9430,0
|
|
20230825,173700,52169687040,9430,9430,9430,9430,0
|
|
20230825,173600,52169687040,9430,9430,9430,9430,0
|
|
20230825,173500,52169687040,9430,9430,9430,9430,0
|
|
20230825,173400,52169687040,9430,9430,9430,9430,0
|
|
20230825,173300,52169687040,9430,9430,9430,9430,0
|
|
20230825,173200,52169687040,9430,9430,9430,9430,0
|
|
20230825,173100,52169687040,9430,9430,9430,9430,0
|
|
20230825,173000,52169687040,9430,9430,9430,9430,0
|
|
20230825,172900,52169687040,9430,9430,9430,9430,0
|
|
20230825,172800,52169687040,9430,9430,9430,9430,0
|
|
20230825,172700,52169687040,9430,9430,9430,9430,0
|
|
20230825,172600,52169687040,9430,9430,9430,9430,0
|
|
20230825,172500,52169687040,9430,9430,9430,9430,0
|
|
20230825,172400,52169687040,9430,9430,9430,9430,0
|
|
20230825,172300,52169687040,9430,9430,9430,9430,0
|
|
20230825,172200,52169687040,9430,9430,9430,9430,0
|
|
20230825,172100,52169687040,9430,9430,9430,9430,0
|
|
20230825,172000,52169687040,9430,9430,9430,9430,0
|
|
20230825,171900,52169687040,9430,9430,9430,9430,0
|
|
20230825,171800,52169687040,9430,9430,9430,9430,0
|
|
20230825,171700,52169687040,9430,9430,9430,9430,32913
|
|
20230825,171600,52169687040,9430,9430,9430,9430,0
|
|
20230825,171500,52169687040,9430,9430,9430,9430,0
|
|
20230825,171400,52169687040,9430,9430,9430,9430,0
|
|
20230825,171300,52169687040,9430,9430,9430,9430,0
|
|
20230825,171200,52169687040,9430,9430,9430,9430,0
|
|
20230825,171100,52169687040,9430,9430,9430,9430,0
|
|
20230825,171000,52169687040,9430,9430,9430,9430,0
|
|
20230825,170900,52169687040,9430,9430,9430,9430,0
|
|
20230825,170800,52169687040,9430,9430,9430,9430,0
|
|
20230825,170700,52169687040,9430,9430,9430,9430,0
|
|
20230825,170600,52169687040,9430,9430,9430,9430,0
|
|
20230825,170500,52169687040,9430,9430,9430,9430,0
|
|
20230825,170400,52169687040,9430,9430,9430,9430,0
|
|
20230825,170300,52169687040,9430,9430,9430,9430,0
|
|
20230825,170200,52169687040,9430,9430,9430,9430,0
|
|
20230825,170100,52169687040,9430,9430,9430,9430,0
|
|
20230825,170000,52169687040,9430,9430,9430,9430,0
|
|
20230825,165900,52169687040,9430,9430,9430,9430,0
|
|
20230825,165800,52169687040,9430,9430,9430,9430,0
|
|
20230825,165700,52169687040,9430,9430,9430,9430,0
|
|
20230825,165600,52169687040,9430,9430,9430,9430,0
|
|
20230825,165500,52169687040,9430,9430,9430,9430,0
|
|
20230825,165400,52169687040,9430,9430,9430,9430,0
|
|
20230825,165300,52169687040,9430,9430,9430,9430,0
|
|
20230825,165200,52169687040,9430,9430,9430,9430,0
|
|
20230825,165100,52169687040,9430,9430,9430,9430,0
|
|
20230825,165000,52169687040,9430,9430,9430,9430,0
|
|
20230825,164900,52169687040,9430,9430,9430,9430,0
|
|
20230825,164800,52169687040,9430,9430,9430,9430,0
|
|
20230825,164700,52169687040,9430,9430,9430,9430,32913
|
|
20230825,164600,52169687040,9430,9430,9430,9430,0
|
|
20230825,164500,52169687040,9430,9430,9430,9430,0
|
|
20230825,164400,52169687040,9430,9430,9430,9430,0
|
|
20230825,164300,52169687040,9430,9430,9430,9430,0
|
|
20230825,164200,52169687040,9430,9430,9430,9430,0
|
|
20230825,164100,52169687040,9430,9430,9430,9430,0
|
|
20230825,164000,52169687040,9430,9430,9430,9430,0
|
|
20230825,163900,52169687040,9430,9430,9430,9430,0
|
|
20230825,163800,52169687040,9430,9430,9430,9430,0
|
|
20230825,163700,52169687040,9430,9430,9430,9430,0
|
|
20230825,163600,52169687040,9430,9430,9430,9430,0
|
|
20230825,163500,52169687040,9430,9430,9430,9430,0
|
|
20230825,163400,52169687040,9430,9430,9430,9430,0
|
|
20230825,163300,52169687040,9430,9430,9430,9430,0
|
|
20230825,163200,52169687040,9430,9430,9430,9430,0
|
|
20230825,163100,52169687040,9430,9430,9430,9430,0
|
|
20230825,163000,52169687040,9430,9430,9430,9430,0
|
|
20230825,162900,52169687040,9430,9430,9430,9430,0
|
|
20230825,162800,52169687040,9430,9430,9430,9430,0
|
|
20230825,162700,52169687040,9430,9430,9430,9430,0
|
|
20230825,162600,52169687040,9430,9430,9430,9430,0
|
|
20230825,162500,52169687040,9430,9430,9430,9430,0
|
|
20230825,162400,52169687040,9430,9430,9430,9430,0
|
|
20230825,162300,52169687040,9430,9430,9430,9430,0
|
|
20230825,162200,52169687040,9430,9430,9430,9430,0
|
|
20230825,162100,52169687040,9430,9430,9430,9430,0
|
|
20230825,162000,52169687040,9430,9430,9430,9430,0
|
|
20230825,161900,52169687040,9430,9430,9430,9430,0
|
|
20230825,161800,52169687040,9430,9430,9430,9430,0
|
|
20230825,161700,52169687040,9430,9430,9430,9430,32913
|
|
20230825,161600,52169687040,9430,9430,9430,9430,0
|
|
20230825,161500,52169687040,9430,9430,9430,9430,0
|
|
20230825,161400,52169687040,9430,9430,9430,9430,0
|
|
20230825,161300,52169687040,9430,9430,9430,9430,0
|
|
20230825,161200,52169687040,9430,9430,9430,9430,0
|
|
20230825,161100,52169687040,9430,9430,9430,9430,0
|
|
20230825,161000,52169687040,9430,9430,9430,9430,0
|
|
20230825,160900,52169687040,9430,9430,9430,9430,0
|
|
20230825,160800,52169687040,9430,9430,9430,9430,0
|
|
20230825,160700,52169687040,9430,9430,9430,9430,0
|
|
20230825,160600,52169687040,9430,9430,9430,9430,0
|
|
20230825,160500,52169687040,9430,9430,9430,9430,0
|
|
20230825,160400,52169687040,9430,9430,9430,9430,0
|
|
20230825,160300,52169687040,9430,9430,9430,9430,0
|
|
20230825,160200,52169687040,9430,9430,9430,9430,0
|
|
20230825,160100,52169687040,9430,9430,9430,9430,0
|
|
20230825,160000,52169687040,9430,9430,9430,9430,0
|
|
20230825,155900,52169687040,9430,9430,9430,9430,0
|
|
20230825,155800,52169687040,9430,9430,9430,9430,0
|
|
20230825,155700,52169687040,9430,9430,9430,9430,0
|
|
20230825,155600,52169687040,9430,9430,9430,9430,0
|
|
20230825,155500,52169687040,9430,9430,9430,9430,0
|
|
20230825,155400,52169687040,9430,9430,9430,9430,0
|
|
20230825,155300,52169687040,9430,9430,9430,9430,0
|
|
20230825,155200,52169687040,9430,9430,9430,9430,0
|
|
20230825,155100,52169687040,9430,9430,9430,9430,0
|
|
20230825,155000,52169687040,9430,9430,9430,9430,0
|
|
20230825,154900,52169687040,9430,9430,9430,9430,0
|
|
20230825,154800,52169687040,9430,9430,9430,9430,0
|
|
20230825,154700,52169687040,9430,9430,9430,9430,32913
|
|
20230825,154600,52169687040,9430,9430,9430,9430,0
|
|
20230825,154500,52169687040,9430,9430,9430,9430,0
|
|
20230825,154400,52169687040,9430,9430,9430,9430,0
|
|
20230825,154300,52169687040,9430,9430,9430,9430,0
|
|
20230825,154200,52169687040,9430,9430,9430,9430,0
|
|
20230825,154100,52169687040,9430,9430,9430,9430,0
|
|
20230825,154000,52169687040,9430,9430,9430,9430,0
|
|
20230825,153900,52169687040,9430,9430,9430,9430,0
|
|
20230825,153800,52169687040,9430,9430,9430,9430,0
|
|
20230825,153700,52169687040,9430,9430,9430,9430,0
|
|
20230825,153600,52169687040,9430,9430,9430,9430,0
|
|
20230825,153500,52169687040,9430,9430,9430,9430,0
|
|
20230825,153400,52169687040,9430,9430,9430,9430,0
|
|
20230825,153300,52169687040,9430,9430,9430,9430,0
|
|
20230825,153200,52169687040,9430,9430,9430,9430,0
|
|
20230825,153100,52169687040,9430,9430,9430,9430,0
|
|
20230825,153000,52169687040,9430,9430,9430,9430,32913
|
|
20230825,152900,51859317450,9420,9420,9420,9420,0
|
|
20230825,152800,51859317450,9420,9420,9420,9420,0
|
|
20230825,152700,51859317450,9420,9420,9420,9420,0
|
|
20230825,152600,51859317450,9420,9420,9420,9420,0
|
|
20230825,152500,51859317450,9420,9420,9420,9420,0
|
|
20230825,152400,51859317450,9420,9420,9420,9420,0
|
|
20230825,152300,51859317450,9420,9420,9420,9420,0
|
|
20230825,152200,51859317450,9420,9420,9420,9420,0
|
|
20230825,152100,51859317450,9420,9420,9420,9420,0
|
|
20230825,152000,51859317450,9420,9420,9420,9420,0
|
|
20230825,151900,51859317450,9420,9450,9450,9410,15029
|
|
20230825,151800,51717598960,9440,9380,9450,9380,16014
|
|
20230825,151700,51566927460,9380,9420,9420,9360,33048
|
|
20230825,151600,51256477410,9410,9440,9450,9410,37556
|
|
20230825,151500,50902499030,9440,9460,9460,9440,13762
|
|
20230825,151400,50772501630,9460,9460,9470,9450,8456
|
|
20230825,151300,50692516160,9450,9460,9460,9450,7014
|
|
20230825,151200,50626217770,9460,9450,9460,9440,13265
|
|
20230825,151100,50500913500,9440,9450,9450,9440,12182
|
|
20230825,151000,50385883710,9440,9490,9500,9440,13853
|
|
20230825,150900,50254835200,9490,9500,9500,9460,20711
|
|
20230825,150800,50058232450,9500,9450,9500,9430,32142
|
|
20230825,150700,49754411310,9450,9460,9460,9450,17618
|
|
20230825,150600,49587891830,9450,9470,9480,9450,20517
|
|
20230825,150500,49393702070,9470,9490,9500,9470,20771
|
|
20230825,150400,49196702100,9490,9500,9510,9490,13949
|
|
20230825,150300,49064229060,9500,9510,9510,9500,6229
|
|
20230825,150200,49005041270,9510,9520,9520,9510,3972
|
|
20230825,150100,48967262640,9530,9520,9530,9510,3524
|
|
20230825,150000,48933732150,9520,9510,9520,9510,5604
|
|
20230825,145900,48880430500,9510,9500,9520,9490,6874
|
|
20230825,145800,48815119230,9510,9510,9510,9490,9590
|
|
20230825,145700,48724028860,9510,9530,9530,9510,6887
|
|
20230825,145600,48658504870,9500,9530,9540,9500,6321
|
|
20230825,145500,48598363200,9520,9530,9530,9520,4370
|
|
20230825,145400,48556736360,9530,9550,9550,9520,7053
|
|
20230825,145300,48489524000,9550,9580,9580,9550,6180
|
|
20230825,145200,48430432290,9580,9590,9590,9570,6405
|
|
20230825,145100,48369077380,9580,9560,9580,9550,7391
|
|
20230825,145000,48298308310,9560,9570,9570,9550,4822
|
|
20230825,144900,48252212110,9550,9570,9570,9550,4612
|
|
20230825,144800,48208132190,9560,9560,9570,9550,4017
|
|
20230825,144700,48169725660,9560,9550,9560,9550,3138
|
|
20230825,144600,48139743460,9550,9570,9570,9550,4648
|
|
20230825,144500,48095282640,9570,9530,9590,9530,7462
|
|
20230825,144400,48023894230,9520,9500,9520,9500,3521
|
|
20230825,144300,47990409070,9490,9500,9510,9490,4159
|
|
20230825,144200,47950917740,9500,9510,9510,9480,10202
|
|
20230825,144100,47854130510,9510,9500,9510,9500,7760
|
|
20230825,144000,47780370210,9510,9500,9520,9500,10940
|
|
20230825,143900,47676398160,9500,9510,9520,9490,24081
|
|
20230825,143800,47447596160,9520,9540,9540,9510,768
|
|
20230825,143700,47440284070,9500,9520,9540,9500,34306
|
|
20230825,143600,47114059580,9530,9540,9540,9520,3477
|
|
20230825,143500,47080913920,9530,9540,9550,9530,7020
|
|
20230825,143400,47013941940,9540,9550,9550,9540,5644
|
|
20230825,143300,46960061810,9550,9570,9570,9550,1879
|
|
20230825,143200,46942098710,9560,9560,9570,9540,6070
|
|
20230825,143100,46884129880,9560,9580,9580,9550,16211
|
|
20230825,143000,46729139660,9560,9610,9610,9550,3961
|
|
20230825,142900,46691217910,9610,9520,9610,9510,16391
|
|
20230825,142800,46535019690,9520,9540,9540,9500,5813
|
|
20230825,142700,46479714000,9540,9570,9570,9500,30319
|
|
20230825,142600,46190647500,9570,9550,9570,9550,11531
|
|
20230825,142500,46080363410,9550,9590,9600,9550,17821
|
|
20230825,142400,45909776270,9600,9610,9610,9590,6130
|
|
20230825,142300,45850939930,9610,9630,9630,9610,7272
|
|
20230825,142200,45780989980,9630,9640,9640,9620,3946
|
|
20230825,142100,45742981870,9630,9590,9650,9590,9088
|
|
20230825,142000,45655647650,9600,9610,9620,9590,9371
|
|
20230825,141900,45565692690,9610,9620,9620,9600,5200
|
|
20230825,141800,45515717660,9600,9630,9640,9600,7089
|
|
20230825,141700,45447509850,9630,9660,9660,9630,2008
|
|
20230825,141600,45428145380,9660,9670,9670,9650,3176
|
|
20230825,141500,45397482470,9670,9650,9670,9650,6041
|
|
20230825,141400,45339070650,9660,9660,9700,9660,2584
|
|
20230825,141300,45314058840,9650,9640,9690,9630,4544
|
|
20230825,141200,45270165990,9640,9630,9640,9630,1005
|
|
20230825,141100,45260485380,9630,9660,9670,9610,6793
|
|
20230825,141000,45195041820,9670,9700,9700,9670,1905
|
|
20230825,140900,45176592210,9700,9680,9710,9660,8265
|
|
20230825,140800,45096570180,9670,9650,9680,9640,18251
|
|
20230825,140700,44920250830,9650,9650,9650,9640,5510
|
|
20230825,140600,44867128980,9640,9630,9660,9620,3625
|
|
20230825,140500,44832217180,9630,9640,9650,9620,7472
|
|
20230825,140400,44760242430,9650,9640,9650,9640,531
|
|
20230825,140300,44755120390,9630,9630,9630,9620,5374
|
|
20230825,140200,44703395150,9630,9650,9650,9620,12861
|
|
20230825,140100,44579500100,9650,9680,9680,9650,7746
|
|
20230825,140000,44504682810,9680,9660,9690,9650,8572
|
|
20230825,135900,44421753830,9650,9700,9700,9640,8014
|
|
20230825,135800,44344192000,9700,9690,9710,9690,3438
|
|
20230825,135700,44310866320,9690,9720,9720,9690,5863
|
|
20230825,135600,44253998780,9720,9670,9740,9660,23038
|
|
20230825,135500,44030277460,9670,9660,9710,9640,13703
|
|
20230825,135400,43897897200,9670,9730,9730,9660,14521
|
|
20230825,135300,43757139460,9730,9760,9760,9720,12096
|
|
20230825,135200,43639396400,9760,9750,9760,9720,7707
|
|
20230825,135100,43564291500,9750,9770,9810,9720,22085
|
|
20230825,135000,43348145730,9780,9730,9780,9720,8064
|
|
20230825,134900,43269585040,9730,9780,9800,9690,28417
|
|
20230825,134800,42992451850,9770,9710,9770,9700,14203
|
|
20230825,134700,42854139700,9700,9650,9700,9640,10016
|
|
20230825,134600,42757226360,9650,9650,9660,9650,2819
|
|
20230825,134500,42730011290,9640,9620,9640,9610,1510
|
|
20230825,134400,42715468220,9610,9630,9640,9600,6500
|
|
20230825,134300,42652978110,9610,9610,9630,9610,3865
|
|
20230825,134200,42615804460,9620,9620,9620,9610,1945
|
|
20230825,134100,42597095990,9620,9620,9620,9610,955
|
|
20230825,134000,42587910120,9620,9610,9620,9590,6695
|
|
20230825,133900,42523612920,9610,9590,9610,9580,4369
|
|
20230825,133800,42481688960,9580,9600,9600,9570,3591
|
|
20230825,133700,42447277610,9600,9590,9600,9580,2834
|
|
20230825,133600,42420091370,9590,9590,9590,9580,2219
|
|
20230825,133500,42398816390,9590,9610,9610,9590,2000
|
|
20230825,133400,42379623730,9600,9620,9620,9600,2128
|
|
20230825,133300,42359185590,9620,9610,9630,9610,3288
|
|
20230825,133200,42327550600,9610,9590,9630,9580,8275
|
|
20230825,133100,42248035120,9590,9570,9600,9570,2051
|
|
20230825,133000,42228379050,9570,9580,9580,9550,10472
|
|
20230825,132900,42128249650,9570,9590,9590,9570,4626
|
|
20230825,132800,42083957280,9590,9600,9600,9580,3684
|
|
20230825,132700,42048613900,9600,9600,9610,9590,3991
|
|
20230825,132600,42010302740,9630,9660,9660,9600,10695
|
|
20230825,132500,41907453620,9660,9670,9670,9640,1811
|
|
20230825,132400,41889980060,9680,9630,9680,9630,2724
|
|
20230825,132300,41863677930,9650,9690,9700,9620,10402
|
|
20230825,132200,41763173680,9690,9690,9700,9680,3940
|
|
20230825,132100,41724990630,9690,9650,9690,9630,6524
|
|
20230825,132000,41661889770,9650,9590,9650,9580,10947
|
|
20230825,131900,41556821130,9590,9590,9600,9580,6393
|
|
20230825,131800,41495535210,9590,9590,9600,9590,4600
|
|
20230825,131700,41451406760,9590,9590,9600,9580,6974
|
|
20230825,131600,41384517640,9600,9600,9610,9590,8360
|
|
20230825,131500,41304241360,9600,9580,9610,9580,7631
|
|
20230825,131400,41231003700,9550,9540,9580,9530,13666
|
|
20230825,131300,41100264570,9530,9590,9590,9530,18857
|
|
20230825,131200,40919866720,9590,9600,9600,9530,48559
|
|
20230825,131100,40455751740,9600,9620,9620,9600,21213
|
|
20230825,131000,40252019410,9620,9630,9630,9610,6256
|
|
20230825,130900,40191830590,9620,9610,9620,9600,12687
|
|
20230825,130800,40069860960,9610,9650,9650,9610,21434
|
|
20230825,130700,39863597150,9660,9660,9670,9650,4162
|
|
20230825,130600,39823406740,9660,9640,9670,9630,3994
|
|
20230825,130500,39784885220,9640,9630,9660,9630,8731
|
|
20230825,130400,39700722930,9630,9690,9690,9630,18162
|
|
20230825,130300,39525477340,9690,9700,9710,9680,6117
|
|
20230825,130200,39466214710,9700,9670,9710,9670,7836
|
|
20230825,130100,39390229160,9680,9660,9680,9660,1959
|
|
20230825,130000,39371296800,9660,9690,9690,9660,891
|
|
20230825,125900,39362682240,9690,9710,9710,9680,877
|
|
20230825,125800,39354171640,9720,9710,9720,9700,8664
|
|
20230825,125700,39270020590,9710,9650,9710,9650,6660
|
|
20230825,125600,39205564290,9650,9660,9680,9630,19995
|
|
20230825,125500,39012749020,9660,9670,9680,9650,5902
|
|
20230825,125400,38955718250,9650,9670,9670,9650,4613
|
|
20230825,125300,38911170590,9660,9660,9680,9650,5279
|
|
20230825,125200,38860197040,9660,9700,9700,9660,3769
|
|
20230825,125100,38823709940,9700,9680,9700,9660,5912
|
|
20230825,125000,38766545890,9680,9660,9680,9640,3417
|
|
20230825,124900,38733533640,9650,9670,9690,9630,28736
|
|
20230825,124800,38456489110,9690,9670,9690,9670,4260
|
|
20230825,124700,38415289330,9680,9670,9680,9670,3655
|
|
20230825,124600,38379931350,9680,9670,9680,9650,6864
|
|
20230825,124500,38313580260,9660,9700,9700,9660,10077
|
|
20230825,124400,38215867390,9710,9710,9710,9700,4157
|
|
20230825,124300,38175521440,9710,9670,9720,9660,5327
|
|
20230825,124200,38123873240,9670,9650,9680,9640,16044
|
|
20230825,124100,37969016910,9660,9710,9710,9650,21423
|
|
20230825,124000,37761662400,9720,9730,9730,9720,2806
|
|
20230825,123900,37734383870,9740,9730,9750,9710,1844
|
|
20230825,123800,37716443280,9730,9720,9730,9720,1468
|
|
20230825,123700,37702174090,9710,9710,9720,9710,1877
|
|
20230825,123600,37683946630,9710,9710,9720,9700,1613
|
|
20230825,123500,37668285500,9700,9700,9710,9700,2077
|
|
20230825,123400,37648138170,9690,9700,9710,9690,4428
|
|
20230825,123300,37605191670,9710,9710,9710,9700,3638
|
|
20230825,123200,37569897300,9700,9710,9720,9700,4227
|
|
20230825,123100,37528877890,9710,9710,9720,9700,1053
|
|
20230825,123000,37518653460,9700,9730,9730,9700,4214
|
|
20230825,122900,37477718070,9730,9720,9740,9720,1436
|
|
20230825,122800,37463746810,9730,9730,9740,9730,2179
|
|
20230825,122700,37442542210,9730,9740,9740,9720,1630
|
|
20230825,122600,37426688080,9740,9730,9740,9720,1373
|
|
20230825,122500,37413330220,9730,9700,9730,9700,3781
|
|
20230825,122400,37376589260,9710,9710,9720,9700,3182
|
|
20230825,122300,37345698380,9700,9720,9720,9700,4880
|
|
20230825,122200,37298330300,9710,9720,9720,9700,4024
|
|
20230825,122100,37259245200,9720,9720,9720,9710,3871
|
|
20230825,122000,37221621710,9720,9740,9740,9720,8083
|
|
20230825,121900,37143001250,9740,9730,9740,9730,789
|
|
20230825,121800,37135323740,9730,9760,9760,9730,7741
|
|
20230825,121700,37059897910,9760,9760,9770,9750,3307
|
|
20230825,121600,37027626850,9770,9770,9780,9750,2542
|
|
20230825,121500,37002812810,9770,9770,9770,9750,4254
|
|
20230825,121400,36961286610,9760,9760,9770,9760,2390
|
|
20230825,121300,36937959310,9760,9740,9760,9730,2476
|
|
20230825,121200,36913824000,9740,9750,9750,9730,1373
|
|
20230825,121100,36900453070,9740,9730,9740,9720,5018
|
|
20230825,121000,36851599420,9720,9730,9740,9720,2159
|
|
20230825,120900,36830599060,9730,9730,9740,9720,3170
|
|
20230825,120800,36799749550,9730,9720,9730,9710,1765
|
|
20230825,120700,36782586890,9710,9720,9730,9710,2994
|
|
20230825,120600,36753481330,9730,9740,9750,9730,5695
|
|
20230825,120500,36698020010,9740,9740,9740,9720,4286
|
|
20230825,120400,36656307180,9730,9740,9750,9730,5482
|
|
20230825,120300,36602915020,9740,9720,9740,9710,2508
|
|
20230825,120200,36578515870,9720,9710,9730,9700,2382
|
|
20230825,120100,36555380140,9710,9700,9710,9700,4993
|
|
20230825,120000,36506926500,9710,9690,9710,9680,2390
|
|
20230825,115900,36483758120,9690,9710,9730,9680,25062
|
|
20230825,115800,36240652640,9710,9730,9730,9710,9890
|
|
20230825,115700,36144527610,9720,9730,9740,9720,5760
|
|
20230825,115600,36088487850,9730,9740,9740,9730,4467
|
|
20230825,115500,36044994410,9740,9720,9750,9710,6764
|
|
20230825,115400,35979207050,9720,9720,9730,9710,3886
|
|
20230825,115300,35941439840,9720,9740,9750,9710,14953
|
|
20230825,115200,35796033770,9750,9750,9750,9740,6164
|
|
20230825,115100,35735949990,9750,9770,9770,9740,7005
|
|
20230825,115000,35667620020,9770,9770,9780,9750,10985
|
|
20230825,114900,35560362800,9760,9770,9780,9760,2799
|
|
20230825,114800,35533021990,9770,9800,9800,9760,7431
|
|
20230825,114700,35460385350,9790,9790,9800,9780,10199
|
|
20230825,114600,35360596590,9800,9790,9800,9780,2139
|
|
20230825,114500,35339658080,9800,9810,9810,9780,8018
|
|
20230825,114400,35261122980,9810,9810,9820,9800,2619
|
|
20230825,114300,35235436920,9810,9790,9810,9790,2346
|
|
20230825,114200,35212439840,9790,9800,9810,9780,6292
|
|
20230825,114100,35150816140,9800,9830,9830,9800,11241
|
|
20230825,114000,35040567290,9830,9840,9840,9830,4923
|
|
20230825,113900,34992151110,9840,9840,9840,9830,1050
|
|
20230825,113800,34981820240,9830,9840,9840,9830,807
|
|
20230825,113700,34973884590,9840,9840,9850,9830,2366
|
|
20230825,113600,34950607420,9850,9830,9850,9830,835
|
|
20230825,113500,34942388620,9840,9840,9840,9820,2575
|
|
20230825,113400,34917065830,9820,9820,9850,9810,2616
|
|
20230825,113300,34891356880,9820,9860,9860,9820,2608
|
|
20230825,113200,34865700540,9850,9850,9870,9840,3430
|
|
20230825,113100,34831902790,9850,9830,9850,9820,4137
|
|
20230825,113000,34791203130,9840,9810,9840,9800,3669
|
|
20230825,112900,34755208150,9810,9850,9850,9800,8195
|
|
20230825,112800,34674725470,9840,9850,9860,9840,3971
|
|
20230825,112700,34635610480,9860,9840,9860,9820,2757
|
|
20230825,112600,34608483440,9840,9870,9870,9830,4971
|
|
20230825,112500,34559530140,9860,9850,9870,9850,3006
|
|
20230825,112400,34529895820,9850,9860,9860,9840,4488
|
|
20230825,112300,34485683290,9860,9850,9880,9850,2723
|
|
20230825,112200,34458831420,9840,9820,9850,9810,4550
|
|
20230825,112100,34414083540,9810,9820,9820,9800,2980
|
|
20230825,112000,34384833320,9820,9830,9840,9800,2992
|
|
20230825,111900,34355460100,9840,9820,9850,9800,7756
|
|
20230825,111800,34279242460,9820,9790,9820,9780,6770
|
|
20230825,111700,34212946810,9790,9790,9810,9770,14793
|
|
20230825,111600,34068258730,9790,9800,9800,9770,9295
|
|
20230825,111500,33977291850,9800,9810,9820,9790,11571
|
|
20230825,111400,33863892130,9820,9850,9850,9810,14225
|
|
20230825,111300,33724082370,9840,9850,9860,9830,7738
|
|
20230825,111200,33647892120,9850,9870,9870,9840,8169
|
|
20230825,111100,33567423350,9860,9870,9890,9850,6995
|
|
20230825,111000,33498401150,9870,9850,9910,9840,9950
|
|
20230825,110900,33400075790,9840,9850,9850,9800,29051
|
|
20230825,110800,33114869850,9860,9900,9900,9860,6594
|
|
20230825,110700,33049716650,9900,9860,9900,9850,8578
|
|
20230825,110600,32965152840,9850,9880,9890,9830,10859
|
|
20230825,110500,32858079490,9890,9920,9920,9870,13984
|
|
20230825,110400,32719747550,9910,9940,9940,9910,8979
|
|
20230825,110300,32630702520,9940,9970,9980,9940,14567
|
|
20230825,110200,32485594020,9970,9920,9970,9920,6751
|
|
20230825,110100,32418520870,9920,9880,9930,9880,17143
|
|
20230825,110000,32248642480,9880,9900,9910,9830,30119
|
|
20230825,105900,31951504010,9880,9940,9940,9880,30512
|
|
20230825,105800,31649135890,9940,9970,9980,9930,22945
|
|
20230825,105700,31420688780,9960,9990,9990,9950,26136
|
|
20230825,105600,31160207390,9990,10070,10070,9980,34591
|
|
20230825,105500,30814177010,10070,10060,10080,10040,28469
|
|
20230825,105400,30527733710,10040,10040,10070,10040,33799
|
|
20230825,105300,30187802910,10050,10000,10060,9990,85147
|
|
20230825,105200,29334642790,10000,10020,10030,9960,34783
|
|
20230825,105100,28987070840,10020,10060,10090,9990,82921
|
|
20230825,105000,28153186310,10060,9980,10090,9970,96300
|
|
20230825,104900,27187089040,9980,9930,9980,9920,39640
|
|
20230825,104800,26792719360,9930,9940,9990,9900,84389
|
|
20230825,104700,25953413360,9940,9890,9950,9840,47840
|
|
20230825,104600,25479813870,9890,9810,9950,9810,49771
|
|
20230825,104500,24987651280,9810,9830,9830,9780,27637
|
|
20230825,104400,24716479050,9830,9770,9840,9770,23983
|
|
20230825,104300,24481095330,9770,9710,9770,9700,11449
|
|
20230825,104200,24369647400,9710,9710,9720,9700,7882
|
|
20230825,104100,24293146890,9720,9690,9730,9690,3379
|
|
20230825,104000,24260317650,9700,9690,9710,9680,6727
|
|
20230825,103900,24195109350,9690,9680,9690,9670,10217
|
|
20230825,103800,24096233490,9690,9670,9700,9660,8165
|
|
20230825,103700,24017219340,9670,9660,9680,9660,7558
|
|
20230825,103600,23944170780,9660,9670,9680,9620,10142
|
|
20230825,103500,23846352910,9670,9700,9710,9670,7497
|
|
20230825,103400,23773764220,9680,9720,9730,9680,8446
|
|
20230825,103300,23691833440,9700,9670,9720,9670,8049
|
|
20230825,103200,23613858950,9670,9630,9670,9610,29905
|
|
20230825,103100,23325589820,9630,9700,9700,9630,13460
|
|
20230825,103000,23195678130,9710,9670,9710,9650,11984
|
|
20230825,102900,23079607030,9660,9700,9710,9660,7761
|
|
20230825,102800,23004389630,9700,9670,9710,9660,8769
|
|
20230825,102700,22919434450,9670,9680,9690,9650,10551
|
|
20230825,102600,22817483230,9670,9670,9710,9660,10374
|
|
20230825,102500,22717047180,9680,9720,9720,9650,37538
|
|
20230825,102400,22353694200,9710,9750,9750,9710,15195
|
|
20230825,102300,22205956760,9750,9750,9760,9740,8591
|
|
20230825,102200,22122207440,9740,9720,9760,9720,4729
|
|
20230825,102100,22076144200,9740,9730,9740,9710,16144
|
|
20230825,102000,21919240270,9730,9730,9740,9710,10967
|
|
20230825,101900,21812616520,9730,9760,9760,9720,5926
|
|
20230825,101800,21754940850,9740,9750,9780,9740,8258
|
|
20230825,101700,21674359930,9750,9790,9790,9740,9778
|
|
20230825,101600,21579020440,9770,9840,9850,9770,16264
|
|
20230825,101500,21419409570,9830,9830,9860,9820,9317
|
|
20230825,101400,21327712530,9830,9810,9840,9800,12340
|
|
20230825,101300,21206542160,9810,9750,9810,9750,8589
|
|
20230825,101200,21122427200,9730,9750,9770,9710,14267
|
|
20230825,101100,20983593200,9760,9810,9820,9750,17854
|
|
20230825,101000,20808877660,9800,9830,9830,9770,16282
|
|
20230825,100900,20649338570,9830,9820,9840,9780,16798
|
|
20230825,100800,20484488460,9820,9900,9900,9810,28466
|
|
20230825,100700,20204327670,9900,9940,9960,9880,25346
|
|
20230825,100600,19952903500,9940,9870,9960,9860,19403
|
|
20230825,100500,19760369230,9870,9920,9930,9840,27129
|
|
20230825,100400,19491826060,9930,9940,10000,9870,97086
|
|
20230825,100300,18525354740,9940,9850,9950,9840,60523
|
|
20230825,100200,17925342010,9840,9770,9850,9750,29565
|
|
20230825,100100,17635458960,9770,9730,9770,9710,7782
|
|
20230825,100000,17559633310,9710,9700,9740,9700,7713
|
|
20230825,095900,17484712580,9700,9720,9730,9700,8137
|
|
20230825,095800,17405675510,9720,9680,9720,9670,7852
|
|
20230825,095700,17329568490,9680,9660,9690,9650,20485
|
|
20230825,095600,17131655210,9650,9680,9690,9650,16036
|
|
20230825,095500,16976565740,9690,9730,9740,9680,10485
|
|
20230825,095400,16874746390,9730,9680,9730,9670,15794
|
|
20230825,095300,16721717950,9670,9710,9710,9670,26872
|
|
20230825,095200,16461578010,9710,9750,9750,9700,11927
|
|
20230825,095100,16345609180,9750,9690,9760,9680,40739
|
|
20230825,095000,15949894630,9690,9670,9710,9660,15362
|
|
20230825,094900,15801130830,9660,9680,9720,9610,24246
|
|
20230825,094800,15566974060,9670,9770,9780,9660,25788
|
|
20230825,094700,15316181710,9760,9830,9860,9730,46145
|
|
20230825,094600,14863098140,9830,9770,9850,9760,28050
|
|
20230825,094500,14587945260,9770,9710,9780,9710,21629
|
|
20230825,094400,14377321840,9720,9620,9730,9610,67002
|
|
20230825,094300,13729062500,9620,9500,9630,9500,38891
|
|
20230825,094200,13357048760,9500,9520,9530,9480,20488
|
|
20230825,094100,13162353370,9510,9520,9570,9500,28351
|
|
20230825,094000,12891816130,9500,9470,9520,9430,45863
|
|
20230825,093900,12457947270,9450,9520,9530,9450,34201
|
|
20230825,093800,12133454170,9520,9560,9570,9500,35605
|
|
20230825,093700,11794173690,9560,9500,9570,9490,17514
|
|
20230825,093600,11627390070,9500,9490,9530,9490,39710
|
|
20230825,093500,11249906550,9500,9530,9550,9480,34081
|
|
20230825,093400,10925855440,9530,9590,9590,9490,76074
|
|
20230825,093300,10201520340,9600,9640,9650,9590,31047
|
|
20230825,093200,9902984670,9640,9690,9690,9610,56338
|
|
20230825,093100,9359652300,9690,9730,9740,9690,37972
|
|
20230825,093000,8990651740,9730,9740,9770,9730,14497
|
|
20230825,092900,8849378280,9740,9760,9770,9730,22538
|
|
20230825,092800,8629871340,9770,9810,9820,9750,26206
|
|
20230825,092700,8373402200,9810,9840,9850,9810,8429
|
|
20230825,092600,8290617340,9840,9850,9860,9840,8144
|
|
20230825,092500,8210397610,9860,9810,9860,9810,17204
|
|
20230825,092400,8041143820,9810,9830,9840,9800,15580
|
|
20230825,092300,7888203550,9840,9820,9860,9800,23541
|
|
20230825,092200,7656753190,9820,9860,9860,9810,26695
|
|
20230825,092100,7394001910,9860,9830,9860,9820,25390
|
|
20230825,092000,7144283360,9840,9790,9840,9780,19376
|
|
20230825,091900,6954407860,9790,9790,9820,9770,21094
|
|
20230825,091800,6747920000,9790,9760,9800,9750,13978
|
|
20230825,091700,6611272360,9760,9760,9760,9720,32005
|
|
20230825,091600,6299772530,9760,9800,9810,9750,50383
|
|
20230825,091500,5807632340,9800,9800,9810,9790,14395
|
|
20230825,091400,5666628620,9800,9820,9830,9790,35949
|
|
20230825,091300,5314046270,9800,9850,9850,9800,26968
|
|
20230825,091200,5049266900,9850,9880,9890,9840,16435
|
|
20230825,091100,4887057360,9880,9940,9940,9810,31103
|
|
20230825,091000,4580324960,9920,9980,9990,9920,19919
|
|
20230825,090900,4381758630,9980,9990,10000,9970,17762
|
|
20230825,090800,4204405060,10000,9950,10070,9950,39071
|
|
20230825,090700,3813592690,9990,9900,9990,9900,18048
|
|
20230825,090600,3634442120,9900,9810,9950,9810,28790
|
|
20230825,090500,3349953750,9810,9880,9900,9810,44296
|
|
20230825,090400,2913272680,9890,9860,9900,9820,32574
|
|
20230825,090300,2592137520,9860,9930,9930,9770,66054
|
|
20230825,090200,1941500060,9930,9990,10000,9920,55592
|
|
20230825,090100,1387744400,9990,10050,10120,9970,59143
|
|
20230825,090000,792308460,10050,9950,10080,9940,79074
|