648 lines
33 KiB
CSV
648 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,194500,48248030260,8100,8100,8100,8100,116303
|
|
20230810,194400,48248030260,8100,8100,8100,8100,0
|
|
20230810,194300,48248030260,8100,8100,8100,8100,0
|
|
20230810,194200,48248030260,8100,8100,8100,8100,0
|
|
20230810,194100,48248030260,8100,8100,8100,8100,0
|
|
20230810,194000,48248030260,8100,8100,8100,8100,0
|
|
20230810,193900,48248030260,8100,8100,8100,8100,0
|
|
20230810,193800,48248030260,8100,8100,8100,8100,0
|
|
20230810,193700,48248030260,8100,8100,8100,8100,0
|
|
20230810,193600,48248030260,8100,8100,8100,8100,0
|
|
20230810,193500,48248030260,8100,8100,8100,8100,0
|
|
20230810,193400,48248030260,8100,8100,8100,8100,0
|
|
20230810,193300,48248030260,8100,8100,8100,8100,0
|
|
20230810,193200,48248030260,8100,8100,8100,8100,0
|
|
20230810,193100,48248030260,8100,8100,8100,8100,0
|
|
20230810,193000,48248030260,8100,8100,8100,8100,0
|
|
20230810,192900,48248030260,8100,8100,8100,8100,0
|
|
20230810,192800,48248030260,8100,8100,8100,8100,0
|
|
20230810,192700,48248030260,8100,8100,8100,8100,0
|
|
20230810,192600,48248030260,8100,8100,8100,8100,0
|
|
20230810,192500,48248030260,8100,8100,8100,8100,0
|
|
20230810,192400,48248030260,8100,8100,8100,8100,0
|
|
20230810,192300,48248030260,8100,8100,8100,8100,0
|
|
20230810,192200,48248030260,8100,8100,8100,8100,0
|
|
20230810,192100,48248030260,8100,8100,8100,8100,0
|
|
20230810,192000,48248030260,8100,8100,8100,8100,0
|
|
20230810,191900,48248030260,8100,8100,8100,8100,0
|
|
20230810,191800,48248030260,8100,8100,8100,8100,0
|
|
20230810,191700,48248030260,8100,8100,8100,8100,0
|
|
20230810,191600,48248030260,8100,8100,8100,8100,0
|
|
20230810,191500,48248030260,8100,8100,8100,8100,116303
|
|
20230810,191400,48248030260,8100,8100,8100,8100,0
|
|
20230810,191300,48248030260,8100,8100,8100,8100,0
|
|
20230810,191200,48248030260,8100,8100,8100,8100,0
|
|
20230810,191100,48248030260,8100,8100,8100,8100,0
|
|
20230810,191000,48248030260,8100,8100,8100,8100,0
|
|
20230810,190900,48248030260,8100,8100,8100,8100,0
|
|
20230810,190800,48248030260,8100,8100,8100,8100,0
|
|
20230810,190700,48248030260,8100,8100,8100,8100,0
|
|
20230810,190600,48248030260,8100,8100,8100,8100,0
|
|
20230810,190500,48248030260,8100,8100,8100,8100,0
|
|
20230810,190400,48248030260,8100,8100,8100,8100,0
|
|
20230810,190300,48248030260,8100,8100,8100,8100,0
|
|
20230810,190200,48248030260,8100,8100,8100,8100,0
|
|
20230810,190100,48248030260,8100,8100,8100,8100,0
|
|
20230810,190000,48248030260,8100,8100,8100,8100,0
|
|
20230810,185900,48248030260,8100,8100,8100,8100,0
|
|
20230810,185800,48248030260,8100,8100,8100,8100,0
|
|
20230810,185700,48248030260,8100,8100,8100,8100,0
|
|
20230810,185600,48248030260,8100,8100,8100,8100,0
|
|
20230810,185500,48248030260,8100,8100,8100,8100,0
|
|
20230810,185400,48248030260,8100,8100,8100,8100,0
|
|
20230810,185300,48248030260,8100,8100,8100,8100,0
|
|
20230810,185200,48248030260,8100,8100,8100,8100,0
|
|
20230810,185100,48248030260,8100,8100,8100,8100,0
|
|
20230810,185000,48248030260,8100,8100,8100,8100,0
|
|
20230810,184900,48248030260,8100,8100,8100,8100,0
|
|
20230810,184800,48248030260,8100,8100,8100,8100,0
|
|
20230810,184700,48248030260,8100,8100,8100,8100,0
|
|
20230810,184600,48248030260,8100,8100,8100,8100,0
|
|
20230810,184500,48248030260,8100,8100,8100,8100,116303
|
|
20230810,184400,48248030260,8100,8100,8100,8100,0
|
|
20230810,184300,48248030260,8100,8100,8100,8100,0
|
|
20230810,184200,48248030260,8100,8100,8100,8100,0
|
|
20230810,184100,48248030260,8100,8100,8100,8100,0
|
|
20230810,184000,48248030260,8100,8100,8100,8100,0
|
|
20230810,183900,48248030260,8100,8100,8100,8100,0
|
|
20230810,183800,48248030260,8100,8100,8100,8100,0
|
|
20230810,183700,48248030260,8100,8100,8100,8100,0
|
|
20230810,183600,48248030260,8100,8100,8100,8100,0
|
|
20230810,183500,48248030260,8100,8100,8100,8100,0
|
|
20230810,183400,48248030260,8100,8100,8100,8100,0
|
|
20230810,183300,48248030260,8100,8100,8100,8100,0
|
|
20230810,183200,48248030260,8100,8100,8100,8100,0
|
|
20230810,183100,48248030260,8100,8100,8100,8100,0
|
|
20230810,183000,48248030260,8100,8100,8100,8100,0
|
|
20230810,182900,48248030260,8100,8100,8100,8100,0
|
|
20230810,182800,48248030260,8100,8100,8100,8100,0
|
|
20230810,182700,48248030260,8100,8100,8100,8100,0
|
|
20230810,182600,48248030260,8100,8100,8100,8100,0
|
|
20230810,182500,48248030260,8100,8100,8100,8100,0
|
|
20230810,182400,48248030260,8100,8100,8100,8100,0
|
|
20230810,182300,48248030260,8100,8100,8100,8100,0
|
|
20230810,182200,48248030260,8100,8100,8100,8100,0
|
|
20230810,182100,48248030260,8100,8100,8100,8100,0
|
|
20230810,182000,48248030260,8100,8100,8100,8100,0
|
|
20230810,181900,48248030260,8100,8100,8100,8100,0
|
|
20230810,181800,48248030260,8100,8100,8100,8100,0
|
|
20230810,181700,48248030260,8100,8100,8100,8100,0
|
|
20230810,181600,48248030260,8100,8100,8100,8100,0
|
|
20230810,181500,48248030260,8100,8100,8100,8100,116303
|
|
20230810,181400,48248030260,8100,8100,8100,8100,0
|
|
20230810,181300,48248030260,8100,8100,8100,8100,0
|
|
20230810,181200,48248030260,8100,8100,8100,8100,0
|
|
20230810,181100,48248030260,8100,8100,8100,8100,0
|
|
20230810,181000,48248030260,8100,8100,8100,8100,0
|
|
20230810,180900,48248030260,8100,8100,8100,8100,0
|
|
20230810,180800,48248030260,8100,8100,8100,8100,0
|
|
20230810,180700,48248030260,8100,8100,8100,8100,0
|
|
20230810,180600,48248030260,8100,8100,8100,8100,0
|
|
20230810,180500,48248030260,8100,8100,8100,8100,0
|
|
20230810,180400,48248030260,8100,8100,8100,8100,0
|
|
20230810,180300,48248030260,8100,8100,8100,8100,0
|
|
20230810,180200,48248030260,8100,8100,8100,8100,0
|
|
20230810,180100,48248030260,8100,8100,8100,8100,0
|
|
20230810,180000,48248030260,8100,8100,8100,8100,0
|
|
20230810,175900,48248030260,8100,8100,8100,8100,0
|
|
20230810,175800,48248030260,8100,8100,8100,8100,0
|
|
20230810,175700,48248030260,8100,8100,8100,8100,0
|
|
20230810,175600,48248030260,8100,8100,8100,8100,0
|
|
20230810,175500,48248030260,8100,8100,8100,8100,0
|
|
20230810,175400,48248030260,8100,8100,8100,8100,0
|
|
20230810,175300,48248030260,8100,8100,8100,8100,0
|
|
20230810,175200,48248030260,8100,8100,8100,8100,0
|
|
20230810,175100,48248030260,8100,8100,8100,8100,0
|
|
20230810,175000,48248030260,8100,8100,8100,8100,0
|
|
20230810,174900,48248030260,8100,8100,8100,8100,0
|
|
20230810,174800,48248030260,8100,8100,8100,8100,0
|
|
20230810,174700,48248030260,8100,8100,8100,8100,0
|
|
20230810,174600,48248030260,8100,8100,8100,8100,0
|
|
20230810,174500,48248030260,8100,8100,8100,8100,116303
|
|
20230810,174400,48248030260,8100,8100,8100,8100,0
|
|
20230810,174300,48248030260,8100,8100,8100,8100,0
|
|
20230810,174200,48248030260,8100,8100,8100,8100,0
|
|
20230810,174100,48248030260,8100,8100,8100,8100,0
|
|
20230810,174000,48248030260,8100,8100,8100,8100,0
|
|
20230810,173900,48248030260,8100,8100,8100,8100,0
|
|
20230810,173800,48248030260,8100,8100,8100,8100,0
|
|
20230810,173700,48248030260,8100,8100,8100,8100,0
|
|
20230810,173600,48248030260,8100,8100,8100,8100,0
|
|
20230810,173500,48248030260,8100,8100,8100,8100,0
|
|
20230810,173400,48248030260,8100,8100,8100,8100,0
|
|
20230810,173300,48248030260,8100,8100,8100,8100,0
|
|
20230810,173200,48248030260,8100,8100,8100,8100,0
|
|
20230810,173100,48248030260,8100,8100,8100,8100,0
|
|
20230810,173000,48248030260,8100,8100,8100,8100,0
|
|
20230810,172900,48248030260,8100,8100,8100,8100,0
|
|
20230810,172800,48248030260,8100,8100,8100,8100,0
|
|
20230810,172700,48248030260,8100,8100,8100,8100,0
|
|
20230810,172600,48248030260,8100,8100,8100,8100,0
|
|
20230810,172500,48248030260,8100,8100,8100,8100,0
|
|
20230810,172400,48248030260,8100,8100,8100,8100,0
|
|
20230810,172300,48248030260,8100,8100,8100,8100,0
|
|
20230810,172200,48248030260,8100,8100,8100,8100,0
|
|
20230810,172100,48248030260,8100,8100,8100,8100,0
|
|
20230810,172000,48248030260,8100,8100,8100,8100,0
|
|
20230810,171900,48248030260,8100,8100,8100,8100,0
|
|
20230810,171800,48248030260,8100,8100,8100,8100,0
|
|
20230810,171700,48248030260,8100,8100,8100,8100,0
|
|
20230810,171600,48248030260,8100,8100,8100,8100,0
|
|
20230810,171500,48248030260,8100,8100,8100,8100,116303
|
|
20230810,171400,48248030260,8100,8100,8100,8100,0
|
|
20230810,171300,48248030260,8100,8100,8100,8100,0
|
|
20230810,171200,48248030260,8100,8100,8100,8100,0
|
|
20230810,171100,48248030260,8100,8100,8100,8100,0
|
|
20230810,171000,48248030260,8100,8100,8100,8100,0
|
|
20230810,170900,48248030260,8100,8100,8100,8100,0
|
|
20230810,170800,48248030260,8100,8100,8100,8100,0
|
|
20230810,170700,48248030260,8100,8100,8100,8100,0
|
|
20230810,170600,48248030260,8100,8100,8100,8100,0
|
|
20230810,170500,48248030260,8100,8100,8100,8100,0
|
|
20230810,170400,48248030260,8100,8100,8100,8100,0
|
|
20230810,170300,48248030260,8100,8100,8100,8100,0
|
|
20230810,170200,48248030260,8100,8100,8100,8100,0
|
|
20230810,170100,48248030260,8100,8100,8100,8100,0
|
|
20230810,170000,48248030260,8100,8100,8100,8100,0
|
|
20230810,165900,48248030260,8100,8100,8100,8100,0
|
|
20230810,165800,48248030260,8100,8100,8100,8100,0
|
|
20230810,165700,48248030260,8100,8100,8100,8100,0
|
|
20230810,165600,48248030260,8100,8100,8100,8100,0
|
|
20230810,165500,48248030260,8100,8100,8100,8100,0
|
|
20230810,165400,48248030260,8100,8100,8100,8100,0
|
|
20230810,165300,48248030260,8100,8100,8100,8100,0
|
|
20230810,165200,48248030260,8100,8100,8100,8100,0
|
|
20230810,165100,48248030260,8100,8100,8100,8100,0
|
|
20230810,165000,48248030260,8100,8100,8100,8100,0
|
|
20230810,164900,48248030260,8100,8100,8100,8100,0
|
|
20230810,164800,48248030260,8100,8100,8100,8100,0
|
|
20230810,164700,48248030260,8100,8100,8100,8100,0
|
|
20230810,164600,48248030260,8100,8100,8100,8100,0
|
|
20230810,164500,48248030260,8100,8100,8100,8100,116303
|
|
20230810,164400,48248030260,8100,8100,8100,8100,0
|
|
20230810,164300,48248030260,8100,8100,8100,8100,0
|
|
20230810,164200,48248030260,8100,8100,8100,8100,0
|
|
20230810,164100,48248030260,8100,8100,8100,8100,0
|
|
20230810,164000,48248030260,8100,8100,8100,8100,0
|
|
20230810,163900,48248030260,8100,8100,8100,8100,0
|
|
20230810,163800,48248030260,8100,8100,8100,8100,0
|
|
20230810,163700,48248030260,8100,8100,8100,8100,0
|
|
20230810,163600,48248030260,8100,8100,8100,8100,0
|
|
20230810,163500,48248030260,8100,8100,8100,8100,0
|
|
20230810,163400,48248030260,8100,8100,8100,8100,0
|
|
20230810,163300,48248030260,8100,8100,8100,8100,0
|
|
20230810,163200,48248030260,8100,8100,8100,8100,0
|
|
20230810,163100,48248030260,8100,8100,8100,8100,0
|
|
20230810,163000,48248030260,8100,8100,8100,8100,0
|
|
20230810,162900,48248030260,8100,8100,8100,8100,0
|
|
20230810,162800,48248030260,8100,8100,8100,8100,0
|
|
20230810,162700,48248030260,8100,8100,8100,8100,0
|
|
20230810,162600,48248030260,8100,8100,8100,8100,0
|
|
20230810,162500,48248030260,8100,8100,8100,8100,0
|
|
20230810,162400,48248030260,8100,8100,8100,8100,0
|
|
20230810,162300,48248030260,8100,8100,8100,8100,0
|
|
20230810,162200,48248030260,8100,8100,8100,8100,0
|
|
20230810,162100,48248030260,8100,8100,8100,8100,0
|
|
20230810,162000,48248030260,8100,8100,8100,8100,0
|
|
20230810,161900,48248030260,8100,8100,8100,8100,0
|
|
20230810,161800,48248030260,8100,8100,8100,8100,0
|
|
20230810,161700,48248030260,8100,8100,8100,8100,0
|
|
20230810,161600,48248030260,8100,8100,8100,8100,0
|
|
20230810,161500,48248030260,8100,8100,8100,8100,116303
|
|
20230810,161400,48248030260,8100,8100,8100,8100,0
|
|
20230810,161300,48248030260,8100,8100,8100,8100,0
|
|
20230810,161200,48248030260,8100,8100,8100,8100,0
|
|
20230810,161100,48248030260,8100,8100,8100,8100,0
|
|
20230810,161000,48248030260,8100,8100,8100,8100,0
|
|
20230810,160900,48248030260,8100,8100,8100,8100,0
|
|
20230810,160800,48248030260,8100,8100,8100,8100,0
|
|
20230810,160700,48248030260,8100,8100,8100,8100,0
|
|
20230810,160600,48248030260,8100,8100,8100,8100,0
|
|
20230810,160500,48248030260,8100,8100,8100,8100,0
|
|
20230810,160400,48248030260,8100,8100,8100,8100,0
|
|
20230810,160300,48248030260,8100,8100,8100,8100,0
|
|
20230810,160200,48248030260,8100,8100,8100,8100,0
|
|
20230810,160100,48248030260,8100,8100,8100,8100,0
|
|
20230810,160000,48248030260,8100,8100,8100,8100,0
|
|
20230810,155900,48248030260,8100,8100,8100,8100,0
|
|
20230810,155800,48248030260,8100,8100,8100,8100,0
|
|
20230810,155700,48248030260,8100,8100,8100,8100,0
|
|
20230810,155600,48248030260,8100,8100,8100,8100,0
|
|
20230810,155500,48248030260,8100,8100,8100,8100,0
|
|
20230810,155400,48248030260,8100,8100,8100,8100,0
|
|
20230810,155300,48248030260,8100,8100,8100,8100,0
|
|
20230810,155200,48248030260,8100,8100,8100,8100,0
|
|
20230810,155100,48248030260,8100,8100,8100,8100,0
|
|
20230810,155000,48248030260,8100,8100,8100,8100,0
|
|
20230810,154900,48248030260,8100,8100,8100,8100,0
|
|
20230810,154800,48248030260,8100,8100,8100,8100,0
|
|
20230810,154700,48248030260,8100,8100,8100,8100,0
|
|
20230810,154600,48248030260,8100,8100,8100,8100,0
|
|
20230810,154500,48248030260,8100,8100,8100,8100,116303
|
|
20230810,154400,48248030260,8100,8100,8100,8100,0
|
|
20230810,154300,48248030260,8100,8100,8100,8100,0
|
|
20230810,154200,48248030260,8100,8100,8100,8100,0
|
|
20230810,154100,48248030260,8100,8100,8100,8100,0
|
|
20230810,154000,48248030260,8100,8100,8100,8100,0
|
|
20230810,153900,48248030260,8100,8100,8100,8100,0
|
|
20230810,153800,48248030260,8100,8100,8100,8100,0
|
|
20230810,153700,48248030260,8100,8100,8100,8100,0
|
|
20230810,153600,48248030260,8100,8100,8100,8100,0
|
|
20230810,153500,48248030260,8100,8100,8100,8100,0
|
|
20230810,153400,48248030260,8100,8100,8100,8100,0
|
|
20230810,153300,48248030260,8100,8100,8100,8100,0
|
|
20230810,153200,48248030260,8100,8100,8100,8100,0
|
|
20230810,153100,48248030260,8100,8100,8100,8100,0
|
|
20230810,153000,48248030260,8100,8100,8100,8100,116303
|
|
20230810,152900,47305975960,8030,8030,8030,8030,0
|
|
20230810,152800,47305975960,8030,8030,8030,8030,0
|
|
20230810,152700,47305975960,8030,8030,8030,8030,0
|
|
20230810,152600,47305975960,8030,8030,8030,8030,0
|
|
20230810,152500,47305975960,8030,8030,8030,8030,0
|
|
20230810,152400,47305975960,8030,8030,8030,8030,0
|
|
20230810,152300,47305975960,8030,8030,8030,8030,0
|
|
20230810,152200,47305975960,8030,8030,8030,8030,0
|
|
20230810,152100,47305975960,8030,8030,8030,8030,0
|
|
20230810,152000,47305975960,8030,8030,8030,8030,0
|
|
20230810,151900,47305975960,8030,8010,8030,8000,22017
|
|
20230810,151800,47129517750,8000,8010,8020,8000,11372
|
|
20230810,151700,47038459250,8020,8000,8020,7990,6651
|
|
20230810,151600,46985243790,8000,8020,8020,8000,11428
|
|
20230810,151500,46893781760,8020,8030,8040,8020,7211
|
|
20230810,151400,46835935290,8030,8030,8060,8030,17295
|
|
20230810,151300,46696792530,8030,8050,8050,8020,14979
|
|
20230810,151200,46576489420,8040,8020,8040,8000,9753
|
|
20230810,151100,46498202490,8000,7980,8020,7980,12390
|
|
20230810,151000,46399151030,7980,7970,7990,7970,4640
|
|
20230810,150900,46362110250,7970,7960,7990,7960,7824
|
|
20230810,150800,46299685670,7980,7980,7980,7950,20809
|
|
20230810,150700,46133960570,7980,8000,8010,7970,12953
|
|
20230810,150600,46030595800,8000,8010,8020,8000,6195
|
|
20230810,150500,45980996270,8000,8050,8060,8000,11561
|
|
20230810,150400,45888127020,8060,8000,8070,8000,27342
|
|
20230810,150300,45668460650,8000,7980,8000,7980,4970
|
|
20230810,150200,45628736110,7990,7990,8000,7970,14316
|
|
20230810,150100,45514433810,8000,8000,8020,7980,6580
|
|
20230810,150000,45461797030,7990,8020,8020,7980,22523
|
|
20230810,145900,45281624380,8020,8020,8040,8010,5856
|
|
20230810,145800,45234663950,8010,8020,8020,8000,3326
|
|
20230810,145700,45208019380,8020,8020,8020,8000,9576
|
|
20230810,145600,45131343460,8020,8010,8030,8000,7517
|
|
20230810,145500,45071118790,8010,8040,8040,8000,9447
|
|
20230810,145400,44995414390,8040,8030,8040,8030,1754
|
|
20230810,145300,44981326360,8030,7990,8040,7990,13983
|
|
20230810,145200,44869087280,7990,8020,8040,7990,14086
|
|
20230810,145100,44756334380,8020,8050,8050,8020,7316
|
|
20230810,145000,44697565130,8050,8040,8050,8030,2579
|
|
20230810,144900,44676829140,8030,8030,8040,8030,3366
|
|
20230810,144800,44649781170,8040,8050,8050,8040,4547
|
|
20230810,144700,44613196860,8050,8040,8050,8030,5562
|
|
20230810,144600,44568477290,8040,8040,8050,8030,6642
|
|
20230810,144500,44515069950,8040,8030,8040,8030,4193
|
|
20230810,144400,44481381410,8030,8010,8030,8010,2276
|
|
20230810,144300,44463114800,8000,8030,8030,8000,10287
|
|
20230810,144200,44380708290,8030,8020,8030,8000,4892
|
|
20230810,144100,44341480750,8020,8010,8030,8000,5705
|
|
20230810,144000,44295744970,8010,8040,8050,8010,3526
|
|
20230810,143900,44267432330,8050,8010,8050,7970,21285
|
|
20230810,143800,44097036360,8020,8020,8030,7990,16777
|
|
20230810,143700,43962717620,8020,8030,8040,8010,4528
|
|
20230810,143600,43926415880,8030,8030,8050,8010,6204
|
|
20230810,143500,43876649600,8030,8040,8060,8010,9370
|
|
20230810,143400,43801372750,8050,7990,8060,7990,27660
|
|
20230810,143300,43579023610,7990,8010,8030,7980,58198
|
|
20230810,143200,43113266570,8010,8030,8040,8010,11931
|
|
20230810,143100,43017524530,8030,8040,8040,8020,10617
|
|
20230810,143000,42932247910,8050,8050,8060,8040,9380
|
|
20230810,142900,42856745850,8050,8050,8060,8040,8621
|
|
20230810,142800,42787380380,8050,8040,8060,8020,21464
|
|
20230810,142700,42614828020,8050,8080,8080,8050,9581
|
|
20230810,142600,42537563660,8080,8040,8080,8030,19207
|
|
20230810,142500,42382865220,8030,8060,8060,8030,15335
|
|
20230810,142400,42259582730,8050,8040,8060,8030,17711
|
|
20230810,142300,42117021500,8040,8040,8050,8020,34263
|
|
20230810,142200,41841900790,8030,8070,8090,8030,29985
|
|
20230810,142100,41600328970,8070,8100,8100,8050,31677
|
|
20230810,142000,41344423610,8100,8090,8100,8040,62968
|
|
20230810,141900,40836336140,8090,8120,8140,8070,43330
|
|
20230810,141800,40485680030,8120,8130,8160,8110,52812
|
|
20230810,141700,40055530730,8130,8120,8160,8120,51228
|
|
20230810,141600,39638423430,8140,8100,8170,8070,102646
|
|
20230810,141500,38804125110,8100,8110,8130,8090,47077
|
|
20230810,141400,38422194520,8120,8120,8150,8110,157751
|
|
20230810,141300,37138836100,8130,8070,8150,8060,240988
|
|
20230810,141200,35183577270,8070,8060,8090,8050,55857
|
|
20230810,141100,34732739230,8070,8060,8070,8040,62203
|
|
20230810,141000,34231616840,8050,8090,8100,8040,82858
|
|
20230810,140900,33563269450,8090,8040,8090,8020,152822
|
|
20230810,140800,32331048070,8040,7980,8070,7980,162766
|
|
20230810,140700,31022762560,7980,7980,7980,7970,3319
|
|
20230810,140600,30996281010,7970,7970,7980,7970,3346
|
|
20230810,140500,30969589050,7970,7990,7990,7960,15196
|
|
20230810,140400,30848302180,7990,8000,8000,7990,2978
|
|
20230810,140300,30824499200,7990,7990,8000,7990,2037
|
|
20230810,140200,30808211500,7990,8000,8000,7990,7484
|
|
20230810,140100,30748342400,8000,8000,8000,7990,2576
|
|
20230810,140000,30727751100,8000,7990,8010,7980,23362
|
|
20230810,135900,30540899310,7990,7970,8000,7970,20469
|
|
20230810,135800,30377394330,7970,7970,7980,7970,957
|
|
20230810,135700,30369765890,7970,7970,7970,7960,4271
|
|
20230810,135600,30335728770,7970,7970,7970,7960,2330
|
|
20230810,135500,30317174490,7960,7990,8000,7960,7940
|
|
20230810,135400,30253869360,7990,7970,8010,7970,69262
|
|
20230810,135300,29700307780,7970,7960,7980,7960,13996
|
|
20230810,135200,29588758410,7970,7960,7970,7960,2040
|
|
20230810,135100,29572517710,7970,7960,7970,7960,5581
|
|
20230810,135000,29528084420,7960,7950,7960,7940,1645
|
|
20230810,134900,29515007220,7950,7950,7960,7940,2821
|
|
20230810,134800,29492586880,7950,7920,7950,7920,11732
|
|
20230810,134700,29399482310,7920,7920,7920,7910,403
|
|
20230810,134600,29396292030,7920,7910,7920,7890,3623
|
|
20230810,134500,29367662450,7900,7910,7920,7900,484
|
|
20230810,134400,29363836150,7910,7910,7920,7900,1573
|
|
20230810,134300,29351399550,7900,7910,7920,7900,1514
|
|
20230810,134200,29339425830,7910,7910,7920,7890,3782
|
|
20230810,134100,29309548730,7900,7910,7920,7900,3366
|
|
20230810,134000,29282938980,7910,7890,7910,7880,4049
|
|
20230810,133900,29250965270,7880,7900,7910,7880,8522
|
|
20230810,133800,29183731130,7900,7910,7920,7900,1880
|
|
20230810,133700,29168873480,7910,7920,7920,7900,1348
|
|
20230810,133600,29158210670,7930,7910,7930,7900,2231
|
|
20230810,133500,29140564070,7920,7920,7930,7910,768
|
|
20230810,133400,29134484020,7910,7910,7920,7910,1838
|
|
20230810,133300,29119945410,7920,7930,7930,7910,927
|
|
20230810,133200,29112609470,7910,7910,7930,7910,3171
|
|
20230810,133100,29087498540,7910,7930,7930,7880,18727
|
|
20230810,133000,28939493200,7930,7920,7950,7920,1255
|
|
20230810,132900,28929549660,7920,7940,7940,7920,5090
|
|
20230810,132800,28889189020,7940,7940,7950,7940,1605
|
|
20230810,132700,28876433350,7940,7930,7960,7930,2783
|
|
20230810,132600,28854336870,7930,7930,7960,7900,28890
|
|
20230810,132500,28625702100,7930,7940,7950,7930,4672
|
|
20230810,132400,28588622780,7940,7950,7950,7940,704
|
|
20230810,132300,28583028980,7940,7940,7960,7940,9348
|
|
20230810,132200,28508729480,7940,7950,7950,7940,757
|
|
20230810,132100,28502713890,7940,7930,7950,7930,2172
|
|
20230810,132000,28485474160,7930,7940,7940,7930,858
|
|
20230810,131900,28478670050,7940,7950,7950,7930,2533
|
|
20230810,131800,28458549490,7940,7960,7960,7940,3864
|
|
20230810,131700,28427831770,7960,7970,7970,7960,2006
|
|
20230810,131600,28411858310,7970,7970,7970,7950,1719
|
|
20230810,131500,28398174940,7980,7980,7990,7960,7516
|
|
20230810,131400,28338299300,7980,7970,7990,7970,4805
|
|
20230810,131300,28299952930,7970,7970,7980,7970,19351
|
|
20230810,131200,28145584540,7970,7950,7970,7950,2818
|
|
20230810,131100,28123136280,7950,7970,7970,7940,2864
|
|
20230810,131000,28100348330,7960,7960,7970,7950,6539
|
|
20230810,130900,28048249180,7970,7940,7970,7920,4972
|
|
20230810,130800,28008656570,7940,7930,7970,7930,12546
|
|
20230810,130700,27908836960,7930,7930,7940,7910,5325
|
|
20230810,130600,27866602570,7910,7890,7920,7890,6514
|
|
20230810,130500,27815080170,7890,7920,7920,7890,7724
|
|
20230810,130400,27754028940,7920,7930,7940,7920,2811
|
|
20230810,130300,27731751010,7930,7930,7940,7930,1059
|
|
20230810,130200,27723353110,7930,7930,7940,7930,1485
|
|
20230810,130100,27711576160,7940,7930,7940,7930,1721
|
|
20230810,130000,27697915070,7940,7940,7950,7940,2378
|
|
20230810,125900,27679029110,7940,7950,7960,7940,6980
|
|
20230810,125800,27623520720,7950,7930,7950,7930,3017
|
|
20230810,125700,27599562970,7940,7930,7940,7920,8379
|
|
20230810,125600,27533071250,7920,7930,7930,7920,2857
|
|
20230810,125500,27510423740,7930,7930,7930,7920,1700
|
|
20230810,125400,27496946510,7940,7930,7940,7920,1307
|
|
20230810,125300,27486577680,7940,7930,7940,7920,2457
|
|
20230810,125200,27467105370,7940,7940,7950,7930,1157
|
|
20230810,125100,27457918800,7940,7950,7960,7930,2880
|
|
20230810,125000,27435016420,7950,7910,7950,7900,5362
|
|
20230810,124900,27392462370,7900,7920,7920,7900,8633
|
|
20230810,124800,27324210330,7920,7930,7940,7920,1867
|
|
20230810,124700,27309411180,7940,7930,7940,7910,6866
|
|
20230810,124600,27254982410,7940,7950,7960,7930,3948
|
|
20230810,124500,27223613870,7950,7930,7960,7930,8542
|
|
20230810,124400,27155706190,7930,7920,7950,7910,14608
|
|
20230810,124300,27039845740,7920,7900,7920,7890,10101
|
|
20230810,124200,26959983570,7900,7930,7940,7900,14028
|
|
20230810,124100,26848847230,7920,7940,7940,7920,4151
|
|
20230810,124000,26815926230,7940,7960,7960,7920,6446
|
|
20230810,123900,26764734420,7960,7910,7960,7910,42898
|
|
20230810,123800,26424315730,7910,7880,7910,7880,9292
|
|
20230810,123700,26350957040,7880,7890,7900,7880,3007
|
|
20230810,123600,26327231880,7870,7860,7890,7860,1435
|
|
20230810,123500,26315929960,7860,7890,7890,7860,2611
|
|
20230810,123400,26295369170,7890,7890,7900,7890,3964
|
|
20230810,123300,26264093000,7890,7880,7900,7880,6363
|
|
20230810,123200,26213901670,7880,7870,7880,7860,919
|
|
20230810,123100,26206670040,7860,7860,7870,7860,2590
|
|
20230810,123000,26186295670,7860,7840,7860,7840,495
|
|
20230810,122900,26182407510,7840,7850,7860,7840,550
|
|
20230810,122800,26178093930,7850,7840,7850,7840,311
|
|
20230810,122700,26175655130,7840,7840,7840,7830,3664
|
|
20230810,122600,26146942640,7840,7850,7860,7840,1918
|
|
20230810,122500,26131893580,7850,7860,7870,7850,1743
|
|
20230810,122400,26118199280,7860,7850,7860,7840,1138
|
|
20230810,122300,26109261280,7850,7850,7860,7840,2087
|
|
20230810,122200,26092897140,7850,7840,7860,7840,2126
|
|
20230810,122100,26076206580,7850,7860,7860,7850,1546
|
|
20230810,122000,26064070360,7860,7840,7860,7840,1780
|
|
20230810,121900,26050111390,7830,7850,7850,7830,1941
|
|
20230810,121800,26034897260,7850,7860,7860,7830,4243
|
|
20230810,121700,26001634720,7860,7860,7870,7850,1411
|
|
20230810,121600,25990548330,7850,7850,7860,7840,1665
|
|
20230810,121500,25977477680,7850,7860,7860,7850,390
|
|
20230810,121400,25974414980,7850,7880,7880,7850,4575
|
|
20230810,121300,25938450020,7870,7880,7880,7870,410
|
|
20230810,121200,25935221540,7870,7880,7890,7870,831
|
|
20230810,121100,25928676970,7890,7900,7900,7880,2479
|
|
20230810,121000,25909110800,7900,7900,7910,7890,2786
|
|
20230810,120900,25887100880,7900,7900,7900,7890,662
|
|
20230810,120800,25881875560,7880,7910,7920,7880,4256
|
|
20230810,120700,25848223230,7910,7920,7930,7900,7222
|
|
20230810,120600,25791068210,7920,7890,7920,7880,19863
|
|
20230810,120500,25634159530,7890,7890,7890,7880,631
|
|
20230810,120400,25629184930,7890,7870,7900,7870,2597
|
|
20230810,120300,25608704640,7870,7880,7880,7870,1813
|
|
20230810,120200,25594422760,7880,7850,7880,7840,1089
|
|
20230810,120100,25585849470,7840,7860,7870,7830,4216
|
|
20230810,120000,25552758810,7860,7870,7870,7860,798
|
|
20230810,115900,25546485600,7880,7880,7880,7860,1282
|
|
20230810,115800,25536392120,7880,7880,7890,7880,1275
|
|
20230810,115700,25526338970,7880,7890,7890,7880,855
|
|
20230810,115600,25519595180,7890,7870,7890,7870,2306
|
|
20230810,115500,25501423040,7860,7870,7870,7860,503
|
|
20230810,115400,25497467640,7880,7880,7880,7850,6769
|
|
20230810,115300,25444186520,7870,7890,7900,7870,3088
|
|
20230810,115200,25419842800,7890,7880,7900,7880,7085
|
|
20230810,115100,25363947350,7890,7870,7890,7870,6166
|
|
20230810,115000,25315336530,7880,7860,7880,7850,5400
|
|
20230810,114900,25272879090,7870,7810,7890,7810,27970
|
|
20230810,114800,25053605010,7790,7790,7810,7780,2065
|
|
20230810,114700,25037513690,7780,7790,7790,7780,1477
|
|
20230810,114600,25026020180,7790,7800,7800,7780,2762
|
|
20230810,114500,25004496330,7800,7800,7810,7800,565
|
|
20230810,114400,25000084950,7800,7810,7810,7800,1585
|
|
20230810,114300,24987707880,7800,7800,7820,7800,334
|
|
20230810,114200,24985102160,7800,7800,7800,7790,2094
|
|
20230810,114100,24968776240,7800,7810,7820,7800,1122
|
|
20230810,114000,24960016340,7820,7820,7830,7800,2119
|
|
20230810,113900,24943449830,7820,7810,7820,7800,1161
|
|
20230810,113800,24934377560,7820,7810,7820,7800,2106
|
|
20230810,113700,24917916470,7800,7790,7810,7790,1690
|
|
20230810,113600,24904734540,7770,7770,7800,7760,4937
|
|
20230810,113500,24866366500,7760,7810,7820,7760,10957
|
|
20230810,113400,24781189120,7820,7810,7820,7800,966
|
|
20230810,113300,24773646240,7810,7800,7810,7780,6651
|
|
20230810,113200,24721855030,7780,7770,7800,7770,4191
|
|
20230810,113100,24689200280,7770,7800,7800,7760,5429
|
|
20230810,113000,24646986250,7800,7780,7800,7770,7470
|
|
20230810,112900,24588879440,7770,7800,7810,7770,7482
|
|
20230810,112800,24530609590,7800,7810,7810,7800,2806
|
|
20230810,112700,24508709540,7800,7810,7820,7800,5134
|
|
20230810,112600,24468637760,7820,7830,7830,7820,3660
|
|
20230810,112500,24440007820,7820,7860,7860,7820,5289
|
|
20230810,112400,24398505410,7860,7850,7860,7850,611
|
|
20230810,112300,24393704890,7850,7850,7870,7840,5900
|
|
20230810,112200,24347373920,7850,7820,7850,7820,1472
|
|
20230810,112100,24335838650,7820,7820,7820,7820,310
|
|
20230810,112000,24333414450,7830,7780,7850,7780,5784
|
|
20230810,111900,24288262430,7790,7800,7810,7790,6797
|
|
20230810,111800,24235274070,7810,7820,7820,7800,2955
|
|
20230810,111700,24212195530,7820,7820,7820,7810,825
|
|
20230810,111600,24205745050,7820,7820,7830,7810,1057
|
|
20230810,111500,24197478620,7820,7790,7830,7790,5355
|
|
20230810,111400,24155690170,7790,7780,7800,7770,8339
|
|
20230810,111300,24090787390,7780,7820,7820,7780,17089
|
|
20230810,111200,23957532640,7810,7820,7830,7810,3828
|
|
20230810,111100,23927623330,7820,7820,7830,7820,3122
|
|
20230810,111000,23903188540,7820,7800,7830,7790,5557
|
|
20230810,110900,23859796190,7800,7830,7840,7770,26455
|
|
20230810,110800,23653680730,7830,7840,7840,7800,18299
|
|
20230810,110700,23510708280,7850,7840,7850,7830,2097
|
|
20230810,110600,23494283470,7840,7840,7840,7820,5900
|
|
20230810,110500,23448096250,7840,7830,7850,7830,4598
|
|
20230810,110400,23412072400,7840,7830,7840,7820,9078
|
|
20230810,110300,23341008120,7840,7850,7850,7840,3127
|
|
20230810,110200,23316486830,7850,7860,7860,7850,2804
|
|
20230810,110100,23294472090,7850,7860,7870,7850,3761
|
|
20230810,110000,23264905880,7850,7860,7860,7840,4596
|
|
20230810,105900,23228817010,7850,7880,7880,7850,2773
|
|
20230810,105800,23207001320,7880,7890,7900,7880,3164
|
|
20230810,105700,23182051500,7900,7920,7920,7890,2927
|
|
20230810,105600,23158898660,7920,7900,7930,7880,4838
|
|
20230810,105500,23120666190,7900,7910,7930,7900,7951
|
|
20230810,105400,23057736420,7910,7880,7920,7880,13453
|
|
20230810,105300,22951338970,7890,7870,7900,7870,6149
|
|
20230810,105200,22902861280,7870,7880,7880,7860,2580
|
|
20230810,105100,22882556050,7870,7860,7880,7860,2689
|
|
20230810,105000,22861393240,7840,7850,7860,7840,1359
|
|
20230810,104900,22850731620,7870,7870,7870,7840,3527
|
|
20230810,104800,22823033210,7870,7830,7870,7830,5337
|
|
20230810,104700,22781140900,7830,7830,7850,7820,5114
|
|
20230810,104600,22741105120,7850,7840,7850,7820,17080
|
|
20230810,104500,22607247910,7840,7850,7850,7840,8718
|
|
20230810,104400,22538871790,7850,7860,7870,7840,11178
|
|
20230810,104300,22451127440,7860,7870,7870,7850,12352
|
|
20230810,104200,22354055250,7880,7890,7890,7860,13447
|
|
20230810,104100,22248144620,7890,7900,7910,7880,14634
|
|
20230810,104000,22132671770,7900,7900,7920,7900,4250
|
|
20230810,103900,22099079110,7910,7900,7910,7900,2715
|
|
20230810,103800,22077621220,7910,7910,7920,7900,2867
|
|
20230810,103700,22054951540,7920,7920,7930,7900,8721
|
|
20230810,103600,21986023730,7930,7940,7940,7900,13890
|
|
20230810,103500,21876078140,7940,7960,7960,7930,7675
|
|
20230810,103400,21815149170,7950,7950,7960,7940,4373
|
|
20230810,103300,21780403140,7950,7950,7960,7950,2722
|
|
20230810,103200,21758742830,7950,7970,7990,7940,7969
|
|
20230810,103100,21695264630,7980,7990,8000,7980,4645
|
|
20230810,103000,21658165200,7990,8000,8000,7980,4843
|
|
20230810,102900,21619471890,8000,8030,8030,8000,13118
|
|
20230810,102800,21514458600,8030,7970,8030,7970,26020
|
|
20230810,102700,21306173810,7980,7980,7990,7960,4467
|
|
20230810,102600,21270557510,7980,7970,7980,7960,3638
|
|
20230810,102500,21241569300,7970,7980,7990,7960,8376
|
|
20230810,102400,21174740470,7980,7990,7990,7960,5201
|
|
20230810,102300,21133235090,7990,7970,7990,7950,11754
|
|
20230810,102200,21039483200,7980,7930,7980,7930,5404
|
|
20230810,102100,20996426880,7960,7910,7960,7900,16403
|
|
20230810,102000,20866336980,7920,7920,7930,7880,21434
|
|
20230810,101900,20696853590,7920,7930,7950,7920,7839
|
|
20230810,101800,20634706020,7930,7930,7950,7920,6119
|
|
20230810,101700,20586178210,7930,7940,7940,7910,18090
|
|
20230810,101600,20442849050,7940,7950,7960,7940,8573
|
|
20230810,101500,20374676710,7950,7940,7960,7920,17981
|
|
20230810,101400,20231892630,7940,7970,7970,7940,10604
|
|
20230810,101300,20147525000,7960,7990,7990,7960,19636
|
|
20230810,101200,19990978930,7990,7980,8010,7970,21970
|
|
20230810,101100,19815332150,7990,7990,7990,7960,15206
|
|
20230810,101000,19694032430,7990,8000,8010,7970,11555
|
|
20230810,100900,19601779810,8000,7960,8010,7960,34386
|
|
20230810,100800,19326888210,7960,8010,8020,7950,22367
|
|
20230810,100700,19148185690,8020,8000,8020,7980,32057
|
|
20230810,100600,18891789550,8020,8020,8030,7990,24852
|
|
20230810,100500,18692732560,8030,8060,8060,8010,38797
|
|
20230810,100400,18380916650,8050,8040,8060,8000,73261
|
|
20230810,100300,17791780310,8040,7980,8050,7970,137863
|
|
20230810,100200,16686706320,7990,7960,7990,7950,11713
|
|
20230810,100100,16593349880,7960,7940,7960,7910,18700
|
|
20230810,100000,16445106670,7940,7940,7940,7900,19867
|
|
20230810,095900,16287875280,7940,7920,7940,7920,2476
|
|
20230810,095800,16268245580,7920,7960,7980,7910,31354
|
|
20230810,095700,16019615290,7960,7960,8000,7940,26930
|
|
20230810,095600,15805046540,7960,7980,8010,7950,50954
|
|
20230810,095500,15397848000,7980,7920,7980,7920,31197
|
|
20230810,095400,15149870700,7920,7930,7930,7910,4700
|
|
20230810,095300,15112638340,7940,7950,7950,7910,11969
|
|
20230810,095200,15017814840,7950,7950,7960,7940,4610
|
|
20230810,095100,14981169150,7960,7920,7960,7920,26930
|
|
20230810,095000,14767385600,7950,7900,7950,7890,29720
|
|
20230810,094900,14532278220,7900,7930,7930,7900,10179
|
|
20230810,094800,14451702160,7920,7940,7960,7890,15357
|
|
20230810,094700,14329984020,7950,7890,7950,7890,12804
|
|
20230810,094600,14228406470,7890,7880,7920,7880,10502
|
|
20230810,094500,14145477350,7880,7930,7940,7880,38906
|
|
20230810,094400,13837944280,7930,7960,7970,7930,27355
|
|
20230810,094300,13620440160,7960,7970,7990,7940,19210
|
|
20230810,094200,13467527680,7980,8010,8010,7950,22087
|
|
20230810,094100,13291125110,8000,7940,8000,7940,40364
|
|
20230810,094000,12968895490,7950,7950,7950,7930,8627
|
|
20230810,093900,12900414550,7950,7950,7960,7920,25552
|
|
20230810,093800,12697548090,7930,7930,7960,7930,12269
|
|
20230810,093700,12600070190,7940,7950,7950,7920,14723
|
|
20230810,093600,12483271050,7940,8010,8010,7940,52504
|
|
20230810,093500,12064572180,8010,7990,8010,7950,105839
|
|
20230810,093400,11218817760,7990,7930,7990,7920,128670
|
|
20230810,093300,10193403980,7920,7860,7940,7850,43871
|
|
20230810,093200,9846708680,7850,7880,7890,7840,8887
|
|
20230810,093100,9776755840,7880,7820,7880,7810,30085
|
|
20230810,093000,9541242750,7830,7860,7860,7820,13085
|
|
20230810,092900,9438665220,7860,7840,7860,7830,9559
|
|
20230810,092800,9363678030,7850,7870,7890,7840,20356
|
|
20230810,092700,9203704450,7880,7910,7920,7870,11886
|
|
20230810,092600,9109785440,7910,7870,7920,7860,25845
|
|
20230810,092500,8905744580,7840,7890,7900,7840,32255
|
|
20230810,092400,8652376860,7890,7930,7950,7870,28879
|
|
20230810,092300,8424027900,7940,7940,7950,7920,34647
|
|
20230810,092200,8148975890,7940,7900,7940,7880,35040
|
|
20230810,092100,7871693930,7920,7850,7920,7850,32558
|
|
20230810,092000,7614912840,7860,7830,7880,7800,25703
|
|
20230810,091900,7413393640,7830,7900,7900,7820,20288
|
|
20230810,091800,7254067120,7900,7900,7920,7840,34282
|
|
20230810,091700,6983862470,7900,7930,7950,7900,85773
|
|
20230810,091600,6304164900,7920,7920,7950,7890,58963
|
|
20230810,091500,5836607640,7910,7880,7930,7880,30153
|
|
20230810,091400,5598291490,7880,7880,7910,7870,34595
|
|
20230810,091300,5325178330,7920,7840,7930,7820,75895
|
|
20230810,091200,4726267680,7850,7790,7850,7770,38160
|
|
20230810,091100,4428136010,7790,7800,7810,7770,16932
|
|
20230810,091000,4296157690,7800,7780,7820,7760,17431
|
|
20230810,090900,4160579030,7780,7830,7840,7770,25736
|
|
20230810,090800,3959840060,7840,7830,7850,7800,27884
|
|
20230810,090700,3741627880,7850,7810,7890,7810,91278
|
|
20230810,090600,3025253170,7820,7760,7830,7720,48908
|
|
20230810,090500,2645207850,7770,7790,7790,7720,37096
|
|
20230810,090400,2357612680,7780,7750,7830,7740,73803
|
|
20230810,090300,1783171400,7740,7740,7760,7700,32281
|
|
20230810,090200,1533602040,7750,7710,7780,7700,65124
|
|
20230810,090100,1029161350,7710,7650,7750,7620,62645
|
|
20230810,090000,547285230,7640,7640,7650,7560,70131
|