652 lines
35 KiB
CSV
652 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,194900,39833340450,14060,14060,14060,14060,30923
|
|
20230823,194800,39833340450,14060,14060,14060,14060,0
|
|
20230823,194700,39833340450,14060,14060,14060,14060,0
|
|
20230823,194600,39833340450,14060,14060,14060,14060,0
|
|
20230823,194500,39833340450,14060,14060,14060,14060,0
|
|
20230823,194400,39833340450,14060,14060,14060,14060,0
|
|
20230823,194300,39833340450,14060,14060,14060,14060,0
|
|
20230823,194200,39833340450,14060,14060,14060,14060,0
|
|
20230823,194100,39833340450,14060,14060,14060,14060,0
|
|
20230823,194000,39833340450,14060,14060,14060,14060,0
|
|
20230823,193900,39833340450,14060,14060,14060,14060,0
|
|
20230823,193800,39833340450,14060,14060,14060,14060,0
|
|
20230823,193700,39833340450,14060,14060,14060,14060,0
|
|
20230823,193600,39833340450,14060,14060,14060,14060,0
|
|
20230823,193500,39833340450,14060,14060,14060,14060,0
|
|
20230823,193400,39833340450,14060,14060,14060,14060,0
|
|
20230823,193300,39833340450,14060,14060,14060,14060,0
|
|
20230823,193200,39833340450,14060,14060,14060,14060,0
|
|
20230823,193100,39833340450,14060,14060,14060,14060,0
|
|
20230823,193000,39833340450,14060,14060,14060,14060,0
|
|
20230823,192900,39833340450,14060,14060,14060,14060,0
|
|
20230823,192800,39833340450,14060,14060,14060,14060,0
|
|
20230823,192700,39833340450,14060,14060,14060,14060,0
|
|
20230823,192600,39833340450,14060,14060,14060,14060,0
|
|
20230823,192500,39833340450,14060,14060,14060,14060,0
|
|
20230823,192400,39833340450,14060,14060,14060,14060,0
|
|
20230823,192300,39833340450,14060,14060,14060,14060,0
|
|
20230823,192200,39833340450,14060,14060,14060,14060,0
|
|
20230823,192100,39833340450,14060,14060,14060,14060,0
|
|
20230823,192000,39833340450,14060,14060,14060,14060,0
|
|
20230823,191900,39833340450,14060,14060,14060,14060,30923
|
|
20230823,191800,39833340450,14060,14060,14060,14060,0
|
|
20230823,191700,39833340450,14060,14060,14060,14060,0
|
|
20230823,191600,39833340450,14060,14060,14060,14060,0
|
|
20230823,191500,39833340450,14060,14060,14060,14060,0
|
|
20230823,191400,39833340450,14060,14060,14060,14060,0
|
|
20230823,191300,39833340450,14060,14060,14060,14060,0
|
|
20230823,191200,39833340450,14060,14060,14060,14060,0
|
|
20230823,191100,39833340450,14060,14060,14060,14060,0
|
|
20230823,191000,39833340450,14060,14060,14060,14060,0
|
|
20230823,190900,39833340450,14060,14060,14060,14060,0
|
|
20230823,190800,39833340450,14060,14060,14060,14060,0
|
|
20230823,190700,39833340450,14060,14060,14060,14060,0
|
|
20230823,190600,39833340450,14060,14060,14060,14060,0
|
|
20230823,190500,39833340450,14060,14060,14060,14060,0
|
|
20230823,190400,39833340450,14060,14060,14060,14060,0
|
|
20230823,190300,39833340450,14060,14060,14060,14060,0
|
|
20230823,190200,39833340450,14060,14060,14060,14060,0
|
|
20230823,190100,39833340450,14060,14060,14060,14060,0
|
|
20230823,190000,39833340450,14060,14060,14060,14060,0
|
|
20230823,185900,39833340450,14060,14060,14060,14060,0
|
|
20230823,185800,39833340450,14060,14060,14060,14060,0
|
|
20230823,185700,39833340450,14060,14060,14060,14060,0
|
|
20230823,185600,39833340450,14060,14060,14060,14060,0
|
|
20230823,185500,39833340450,14060,14060,14060,14060,0
|
|
20230823,185400,39833340450,14060,14060,14060,14060,0
|
|
20230823,185300,39833340450,14060,14060,14060,14060,0
|
|
20230823,185200,39833340450,14060,14060,14060,14060,0
|
|
20230823,185100,39833340450,14060,14060,14060,14060,0
|
|
20230823,185000,39833340450,14060,14060,14060,14060,0
|
|
20230823,184900,39833340450,14060,14060,14060,14060,30923
|
|
20230823,184800,39833340450,14060,14060,14060,14060,0
|
|
20230823,184700,39833340450,14060,14060,14060,14060,0
|
|
20230823,184600,39833340450,14060,14060,14060,14060,0
|
|
20230823,184500,39833340450,14060,14060,14060,14060,0
|
|
20230823,184400,39833340450,14060,14060,14060,14060,0
|
|
20230823,184300,39833340450,14060,14060,14060,14060,0
|
|
20230823,184200,39833340450,14060,14060,14060,14060,0
|
|
20230823,184100,39833340450,14060,14060,14060,14060,0
|
|
20230823,184000,39833340450,14060,14060,14060,14060,0
|
|
20230823,183900,39833340450,14060,14060,14060,14060,0
|
|
20230823,183800,39833340450,14060,14060,14060,14060,0
|
|
20230823,183700,39833340450,14060,14060,14060,14060,0
|
|
20230823,183600,39833340450,14060,14060,14060,14060,0
|
|
20230823,183500,39833340450,14060,14060,14060,14060,0
|
|
20230823,183400,39833340450,14060,14060,14060,14060,0
|
|
20230823,183300,39833340450,14060,14060,14060,14060,0
|
|
20230823,183200,39833340450,14060,14060,14060,14060,0
|
|
20230823,183100,39833340450,14060,14060,14060,14060,0
|
|
20230823,183000,39833340450,14060,14060,14060,14060,0
|
|
20230823,182900,39833340450,14060,14060,14060,14060,0
|
|
20230823,182800,39833340450,14060,14060,14060,14060,0
|
|
20230823,182700,39833340450,14060,14060,14060,14060,0
|
|
20230823,182600,39833340450,14060,14060,14060,14060,0
|
|
20230823,182500,39833340450,14060,14060,14060,14060,0
|
|
20230823,182400,39833340450,14060,14060,14060,14060,0
|
|
20230823,182300,39833340450,14060,14060,14060,14060,0
|
|
20230823,182200,39833340450,14060,14060,14060,14060,0
|
|
20230823,182100,39833340450,14060,14060,14060,14060,0
|
|
20230823,182000,39833340450,14060,14060,14060,14060,0
|
|
20230823,181900,39833340450,14060,14060,14060,14060,30923
|
|
20230823,181800,39833340450,14060,14060,14060,14060,0
|
|
20230823,181700,39833340450,14060,14060,14060,14060,0
|
|
20230823,181600,39833340450,14060,14060,14060,14060,0
|
|
20230823,181500,39833340450,14060,14060,14060,14060,0
|
|
20230823,181400,39833340450,14060,14060,14060,14060,0
|
|
20230823,181300,39833340450,14060,14060,14060,14060,0
|
|
20230823,181200,39833340450,14060,14060,14060,14060,0
|
|
20230823,181100,39833340450,14060,14060,14060,14060,0
|
|
20230823,181000,39833340450,14060,14060,14060,14060,0
|
|
20230823,180900,39833340450,14060,14060,14060,14060,0
|
|
20230823,180800,39833340450,14060,14060,14060,14060,0
|
|
20230823,180700,39833340450,14060,14060,14060,14060,0
|
|
20230823,180600,39833340450,14060,14060,14060,14060,0
|
|
20230823,180500,39833340450,14060,14060,14060,14060,0
|
|
20230823,180400,39833340450,14060,14060,14060,14060,0
|
|
20230823,180300,39833340450,14060,14060,14060,14060,0
|
|
20230823,180200,39833340450,14060,14060,14060,14060,0
|
|
20230823,180100,39833340450,14060,14060,14060,14060,0
|
|
20230823,180000,39833340450,14060,14060,14060,14060,0
|
|
20230823,175900,39833340450,14060,14060,14060,14060,0
|
|
20230823,175800,39833340450,14060,14060,14060,14060,0
|
|
20230823,175700,39833340450,14060,14060,14060,14060,0
|
|
20230823,175600,39833340450,14060,14060,14060,14060,0
|
|
20230823,175500,39833340450,14060,14060,14060,14060,0
|
|
20230823,175400,39833340450,14060,14060,14060,14060,0
|
|
20230823,175300,39833340450,14060,14060,14060,14060,0
|
|
20230823,175200,39833340450,14060,14060,14060,14060,0
|
|
20230823,175100,39833340450,14060,14060,14060,14060,0
|
|
20230823,175000,39833340450,14060,14060,14060,14060,0
|
|
20230823,174900,39833340450,14060,14060,14060,14060,30923
|
|
20230823,174800,39833340450,14060,14060,14060,14060,0
|
|
20230823,174700,39833340450,14060,14060,14060,14060,0
|
|
20230823,174600,39833340450,14060,14060,14060,14060,0
|
|
20230823,174500,39833340450,14060,14060,14060,14060,0
|
|
20230823,174400,39833340450,14060,14060,14060,14060,0
|
|
20230823,174300,39833340450,14060,14060,14060,14060,0
|
|
20230823,174200,39833340450,14060,14060,14060,14060,0
|
|
20230823,174100,39833340450,14060,14060,14060,14060,0
|
|
20230823,174000,39833340450,14060,14060,14060,14060,0
|
|
20230823,173900,39833340450,14060,14060,14060,14060,0
|
|
20230823,173800,39833340450,14060,14060,14060,14060,0
|
|
20230823,173700,39833340450,14060,14060,14060,14060,0
|
|
20230823,173600,39833340450,14060,14060,14060,14060,0
|
|
20230823,173500,39833340450,14060,14060,14060,14060,0
|
|
20230823,173400,39833340450,14060,14060,14060,14060,0
|
|
20230823,173300,39833340450,14060,14060,14060,14060,0
|
|
20230823,173200,39833340450,14060,14060,14060,14060,0
|
|
20230823,173100,39833340450,14060,14060,14060,14060,0
|
|
20230823,173000,39833340450,14060,14060,14060,14060,0
|
|
20230823,172900,39833340450,14060,14060,14060,14060,0
|
|
20230823,172800,39833340450,14060,14060,14060,14060,0
|
|
20230823,172700,39833340450,14060,14060,14060,14060,0
|
|
20230823,172600,39833340450,14060,14060,14060,14060,0
|
|
20230823,172500,39833340450,14060,14060,14060,14060,0
|
|
20230823,172400,39833340450,14060,14060,14060,14060,0
|
|
20230823,172300,39833340450,14060,14060,14060,14060,0
|
|
20230823,172200,39833340450,14060,14060,14060,14060,0
|
|
20230823,172100,39833340450,14060,14060,14060,14060,0
|
|
20230823,172000,39833340450,14060,14060,14060,14060,0
|
|
20230823,171900,39833340450,14060,14060,14060,14060,30923
|
|
20230823,171800,39833340450,14060,14060,14060,14060,0
|
|
20230823,171700,39833340450,14060,14060,14060,14060,0
|
|
20230823,171600,39833340450,14060,14060,14060,14060,0
|
|
20230823,171500,39833340450,14060,14060,14060,14060,0
|
|
20230823,171400,39833340450,14060,14060,14060,14060,0
|
|
20230823,171300,39833340450,14060,14060,14060,14060,0
|
|
20230823,171200,39833340450,14060,14060,14060,14060,0
|
|
20230823,171100,39833340450,14060,14060,14060,14060,0
|
|
20230823,171000,39833340450,14060,14060,14060,14060,0
|
|
20230823,170900,39833340450,14060,14060,14060,14060,0
|
|
20230823,170800,39833340450,14060,14060,14060,14060,0
|
|
20230823,170700,39833340450,14060,14060,14060,14060,0
|
|
20230823,170600,39833340450,14060,14060,14060,14060,0
|
|
20230823,170500,39833340450,14060,14060,14060,14060,0
|
|
20230823,170400,39833340450,14060,14060,14060,14060,0
|
|
20230823,170300,39833340450,14060,14060,14060,14060,0
|
|
20230823,170200,39833340450,14060,14060,14060,14060,0
|
|
20230823,170100,39833340450,14060,14060,14060,14060,0
|
|
20230823,170000,39833340450,14060,14060,14060,14060,0
|
|
20230823,165900,39833340450,14060,14060,14060,14060,0
|
|
20230823,165800,39833340450,14060,14060,14060,14060,0
|
|
20230823,165700,39833340450,14060,14060,14060,14060,0
|
|
20230823,165600,39833340450,14060,14060,14060,14060,0
|
|
20230823,165500,39833340450,14060,14060,14060,14060,0
|
|
20230823,165400,39833340450,14060,14060,14060,14060,0
|
|
20230823,165300,39833340450,14060,14060,14060,14060,0
|
|
20230823,165200,39833340450,14060,14060,14060,14060,0
|
|
20230823,165100,39833340450,14060,14060,14060,14060,0
|
|
20230823,165000,39833340450,14060,14060,14060,14060,0
|
|
20230823,164900,39833340450,14060,14060,14060,14060,30923
|
|
20230823,164800,39833340450,14060,14060,14060,14060,0
|
|
20230823,164700,39833340450,14060,14060,14060,14060,0
|
|
20230823,164600,39833340450,14060,14060,14060,14060,0
|
|
20230823,164500,39833340450,14060,14060,14060,14060,0
|
|
20230823,164400,39833340450,14060,14060,14060,14060,0
|
|
20230823,164300,39833340450,14060,14060,14060,14060,0
|
|
20230823,164200,39833340450,14060,14060,14060,14060,0
|
|
20230823,164100,39833340450,14060,14060,14060,14060,0
|
|
20230823,164000,39833340450,14060,14060,14060,14060,0
|
|
20230823,163900,39833340450,14060,14060,14060,14060,0
|
|
20230823,163800,39833340450,14060,14060,14060,14060,0
|
|
20230823,163700,39833340450,14060,14060,14060,14060,0
|
|
20230823,163600,39833340450,14060,14060,14060,14060,0
|
|
20230823,163500,39833340450,14060,14060,14060,14060,0
|
|
20230823,163400,39833340450,14060,14060,14060,14060,0
|
|
20230823,163300,39833340450,14060,14060,14060,14060,0
|
|
20230823,163200,39833340450,14060,14060,14060,14060,0
|
|
20230823,163100,39833340450,14060,14060,14060,14060,0
|
|
20230823,163000,39833340450,14060,14060,14060,14060,0
|
|
20230823,162900,39833340450,14060,14060,14060,14060,0
|
|
20230823,162800,39833340450,14060,14060,14060,14060,0
|
|
20230823,162700,39833340450,14060,14060,14060,14060,0
|
|
20230823,162600,39833340450,14060,14060,14060,14060,0
|
|
20230823,162500,39833340450,14060,14060,14060,14060,0
|
|
20230823,162400,39833340450,14060,14060,14060,14060,0
|
|
20230823,162300,39833340450,14060,14060,14060,14060,0
|
|
20230823,162200,39833340450,14060,14060,14060,14060,0
|
|
20230823,162100,39833340450,14060,14060,14060,14060,0
|
|
20230823,162000,39833340450,14060,14060,14060,14060,0
|
|
20230823,161900,39833340450,14060,14060,14060,14060,30923
|
|
20230823,161800,39833340450,14060,14060,14060,14060,0
|
|
20230823,161700,39833340450,14060,14060,14060,14060,0
|
|
20230823,161600,39833340450,14060,14060,14060,14060,0
|
|
20230823,161500,39833340450,14060,14060,14060,14060,0
|
|
20230823,161400,39833340450,14060,14060,14060,14060,0
|
|
20230823,161300,39833340450,14060,14060,14060,14060,0
|
|
20230823,161200,39833340450,14060,14060,14060,14060,0
|
|
20230823,161100,39833340450,14060,14060,14060,14060,0
|
|
20230823,161000,39833340450,14060,14060,14060,14060,0
|
|
20230823,160900,39833340450,14060,14060,14060,14060,0
|
|
20230823,160800,39833340450,14060,14060,14060,14060,0
|
|
20230823,160700,39833340450,14060,14060,14060,14060,0
|
|
20230823,160600,39833340450,14060,14060,14060,14060,0
|
|
20230823,160500,39833340450,14060,14060,14060,14060,0
|
|
20230823,160400,39833340450,14060,14060,14060,14060,0
|
|
20230823,160300,39833340450,14060,14060,14060,14060,0
|
|
20230823,160200,39833340450,14060,14060,14060,14060,0
|
|
20230823,160100,39833340450,14060,14060,14060,14060,0
|
|
20230823,160000,39833340450,14060,14060,14060,14060,0
|
|
20230823,155900,39833340450,14060,14060,14060,14060,0
|
|
20230823,155800,39833340450,14060,14060,14060,14060,0
|
|
20230823,155700,39833340450,14060,14060,14060,14060,0
|
|
20230823,155600,39833340450,14060,14060,14060,14060,0
|
|
20230823,155500,39833340450,14060,14060,14060,14060,0
|
|
20230823,155400,39833340450,14060,14060,14060,14060,0
|
|
20230823,155300,39833340450,14060,14060,14060,14060,0
|
|
20230823,155200,39833340450,14060,14060,14060,14060,0
|
|
20230823,155100,39833340450,14060,14060,14060,14060,0
|
|
20230823,155000,39833340450,14060,14060,14060,14060,0
|
|
20230823,154900,39833340450,14060,14060,14060,14060,30923
|
|
20230823,154800,39833340450,14060,14060,14060,14060,0
|
|
20230823,154700,39833340450,14060,14060,14060,14060,0
|
|
20230823,154600,39833340450,14060,14060,14060,14060,0
|
|
20230823,154500,39833340450,14060,14060,14060,14060,0
|
|
20230823,154400,39833340450,14060,14060,14060,14060,0
|
|
20230823,154300,39833340450,14060,14060,14060,14060,0
|
|
20230823,154200,39833340450,14060,14060,14060,14060,0
|
|
20230823,154100,39833340450,14060,14060,14060,14060,0
|
|
20230823,154000,39833340450,14060,14060,14060,14060,0
|
|
20230823,153900,39833340450,14060,14060,14060,14060,0
|
|
20230823,153800,39833340450,14060,14060,14060,14060,0
|
|
20230823,153700,39833340450,14060,14060,14060,14060,0
|
|
20230823,153600,39833340450,14060,14060,14060,14060,0
|
|
20230823,153500,39833340450,14060,14060,14060,14060,0
|
|
20230823,153400,39833340450,14060,14060,14060,14060,0
|
|
20230823,153300,39833340450,14060,14060,14060,14060,0
|
|
20230823,153200,39833340450,14060,14060,14060,14060,0
|
|
20230823,153100,39833340450,14060,14060,14060,14060,0
|
|
20230823,153000,39833340450,14060,14060,14060,14060,30923
|
|
20230823,152900,39398563070,14060,14060,14060,14060,0
|
|
20230823,152800,39398563070,14060,14060,14060,14060,0
|
|
20230823,152700,39398563070,14060,14060,14060,14060,0
|
|
20230823,152600,39398563070,14060,14060,14060,14060,0
|
|
20230823,152500,39398563070,14060,14060,14060,14060,0
|
|
20230823,152400,39398563070,14060,14060,14060,14060,0
|
|
20230823,152300,39398563070,14060,14060,14060,14060,0
|
|
20230823,152200,39398563070,14060,14060,14060,14060,0
|
|
20230823,152100,39398563070,14060,14060,14060,14060,0
|
|
20230823,152000,39398563070,14060,14060,14060,14060,0
|
|
20230823,151900,39398563070,14060,13980,14060,13870,7534
|
|
20230823,151800,39293297210,13980,13890,14060,13850,10279
|
|
20230823,151700,39149321810,13850,13890,13890,13800,2790
|
|
20230823,151600,39110688110,13880,13900,13940,13840,4972
|
|
20230823,151500,39041645460,13900,13730,13930,13730,4236
|
|
20230823,151400,38983077370,13730,13760,13840,13680,11062
|
|
20230823,151300,38831289170,13760,14040,14050,13700,21759
|
|
20230823,151200,38529995300,14050,14120,14140,14050,10827
|
|
20230823,151100,38377375590,14100,14170,14180,14080,10051
|
|
20230823,151000,38235439200,14140,14100,14190,14080,12437
|
|
20230823,150900,38059670950,14110,14110,14110,14050,5312
|
|
20230823,150800,37984901660,14080,14150,14150,14050,10094
|
|
20230823,150700,37842485420,14160,14020,14170,14000,14546
|
|
20230823,150600,37637397940,14000,14080,14090,13980,7448
|
|
20230823,150500,37532822530,14090,13920,14090,13890,8931
|
|
20230823,150400,37407589030,13890,13940,13940,13880,2875
|
|
20230823,150300,37367615350,13890,13860,13950,13860,4679
|
|
20230823,150200,37302627600,13860,13950,13950,13860,3890
|
|
20230823,150100,37248638670,13960,13900,13990,13850,15670
|
|
20230823,150000,37030442800,13890,13840,13890,13770,4364
|
|
20230823,145900,36970016780,13840,13730,13890,13730,5831
|
|
20230823,145800,36889595230,13730,13760,13830,13720,5928
|
|
20230823,145700,36808106240,13850,13980,14020,13750,20363
|
|
20230823,145600,36526257030,14010,13930,14050,13910,21479
|
|
20230823,145500,36225642720,13930,13930,13960,13900,5401
|
|
20230823,145400,36150445970,13970,13650,13990,13650,35381
|
|
20230823,145300,35660818580,13600,13750,13750,13580,6268
|
|
20230823,145200,35575224040,13610,13690,13750,13510,19776
|
|
20230823,145100,35305494480,13690,13450,13700,13410,19505
|
|
20230823,145000,35039945880,13410,13200,13470,13200,9687
|
|
20230823,144900,34910489550,13180,13190,13280,13140,6096
|
|
20230823,144800,34830001500,13140,13180,13290,13100,24388
|
|
20230823,144700,34509449110,13170,13320,13340,13170,12123
|
|
20230823,144600,34348870230,13350,13360,13360,13300,6992
|
|
20230823,144500,34255720450,13390,13380,13440,13360,5580
|
|
20230823,144400,34181086030,13380,13400,13420,13360,2570
|
|
20230823,144300,34146689110,13390,13360,13420,13350,3155
|
|
20230823,144200,34104491710,13360,13450,13800,13360,14464
|
|
20230823,144100,33908758070,13450,13250,13490,13250,11598
|
|
20230823,144000,33753968440,13250,13370,13370,13150,19037
|
|
20230823,143900,33501725090,13370,13690,13700,13240,26999
|
|
20230823,143800,33137160530,13700,13730,13740,13690,5862
|
|
20230823,143700,33056798990,13730,13720,13740,13720,1623
|
|
20230823,143600,33034518710,13720,13740,13740,13710,2410
|
|
20230823,143500,33001454960,13740,13720,13770,13720,1667
|
|
20230823,143400,32978551600,13740,13770,13770,13730,3142
|
|
20230823,143300,32935392250,13770,13750,13770,13730,1016
|
|
20230823,143200,32921432960,13750,13760,13760,13700,4228
|
|
20230823,143100,32863481240,13710,13760,13790,13710,6776
|
|
20230823,143000,32770324730,13770,13790,13810,13760,3714
|
|
20230823,142900,32719160980,13790,13830,13840,13790,3460
|
|
20230823,142800,32671380260,13820,13820,13850,13800,1981
|
|
20230823,142700,32644007320,13830,13840,13860,13800,1837
|
|
20230823,142600,32618597520,13840,13810,13840,13800,2057
|
|
20230823,142500,32590154790,13810,13790,13810,13790,1979
|
|
20230823,142400,32562844940,13780,13800,13800,13780,216
|
|
20230823,142300,32559868360,13800,13800,13810,13770,1663
|
|
20230823,142200,32536919310,13770,13810,13810,13770,1837
|
|
20230823,142100,32511580700,13810,13820,13830,13770,1873
|
|
20230823,142000,32485742560,13820,13810,13830,13800,680
|
|
20230823,141900,32476352450,13810,13760,13820,13760,2445
|
|
20230823,141800,32442608730,13760,13750,13760,13740,808
|
|
20230823,141700,32431499460,13750,13780,13780,13710,3268
|
|
20230823,141600,32386571460,13780,13800,13810,13780,1895
|
|
20230823,141500,32360429600,13800,13800,13820,13770,1321
|
|
20230823,141400,32342216730,13800,13800,13800,13770,1302
|
|
20230823,141300,32324252440,13800,13810,13830,13760,3086
|
|
20230823,141200,32281689730,13810,13800,13810,13780,2326
|
|
20230823,141100,32249607580,13800,13750,13820,13750,1408
|
|
20230823,141000,32230186900,13750,13780,13840,13730,1681
|
|
20230823,140900,32206984370,13770,13710,13770,13710,1097
|
|
20230823,140800,32191895980,13710,13690,13780,13690,702
|
|
20230823,140700,32182258780,13690,13710,13750,13690,1793
|
|
20230823,140600,32157685740,13710,13690,13790,13690,3037
|
|
20230823,140500,32116093650,13680,13740,13740,13660,9941
|
|
20230823,140400,31980011550,13730,13750,13800,13730,1311
|
|
20230823,140300,31961989820,13750,13750,13750,13730,442
|
|
20230823,140200,31955916690,13750,13800,13800,13740,1451
|
|
20230823,140100,31935951860,13800,13800,13800,13790,656
|
|
20230823,140000,31926901880,13790,13800,13810,13790,1101
|
|
20230823,135900,31911713990,13790,13800,13810,13790,232
|
|
20230823,135800,31908511590,13800,13780,13800,13770,603
|
|
20230823,135700,31900191380,13800,13840,13850,13780,3318
|
|
20230823,135600,31854309570,13860,13760,13870,13760,7729
|
|
20230823,135500,31747571430,13760,13770,13780,13750,2200
|
|
20230823,135400,31717291440,13770,13710,13770,13700,1883
|
|
20230823,135300,31691461600,13710,13760,13770,13710,5078
|
|
20230823,135200,31621690000,13760,13780,13790,13760,1013
|
|
20230823,135100,31607749410,13800,13740,13800,13730,1130
|
|
20230823,135000,31592202130,13740,13780,13830,13740,3611
|
|
20230823,134900,31542442590,13790,13780,13790,13730,2063
|
|
20230823,134800,31514065980,13780,13720,13780,13720,2677
|
|
20230823,134700,31477304570,13720,13710,13750,13700,1421
|
|
20230823,134600,31457824130,13700,13740,13750,13660,9896
|
|
20230823,134500,31322189680,13750,13750,13750,13730,1758
|
|
20230823,134400,31298021340,13730,13810,13810,13730,3091
|
|
20230823,134300,31255496940,13810,13850,13860,13810,940
|
|
20230823,134200,31242481240,13900,13850,13930,13850,2239
|
|
20230823,134100,31211349200,13890,13840,13910,13830,1606
|
|
20230823,134000,31189041340,13830,13780,13830,13750,1613
|
|
20230823,133900,31166798040,13770,13760,13780,13710,4188
|
|
20230823,133800,31109276820,13720,13780,13780,13710,184
|
|
20230823,133700,31106751510,13780,13780,13780,13690,6983
|
|
20230823,133600,31010849660,13780,13790,13800,13780,2586
|
|
20230823,133500,30975180320,13800,13750,13810,13750,1726
|
|
20230823,133400,30951405590,13750,13790,13920,13710,5882
|
|
20230823,133300,30870474100,13790,13890,13910,13790,7899
|
|
20230823,133200,30761101360,13890,13890,13920,13890,782
|
|
20230823,133100,30750237940,13900,13930,13980,13900,2120
|
|
20230823,133000,30720726440,13920,13920,13980,13920,2247
|
|
20230823,132900,30689437700,14000,13950,14010,13920,3634
|
|
20230823,132800,30638763100,13940,13960,14080,13940,3562
|
|
20230823,132700,30588787750,13950,13990,13990,13920,5045
|
|
20230823,132600,30518418330,14000,14040,14040,13990,1377
|
|
20230823,132500,30499112860,14040,14000,14060,14000,2201
|
|
20230823,132400,30468207440,14000,13960,14040,13960,1054
|
|
20230823,132300,30453480650,13960,13970,13980,13950,1436
|
|
20230823,132200,30433434230,13990,13970,13990,13950,1164
|
|
20230823,132100,30417179280,13970,14070,14070,13920,4746
|
|
20230823,132000,30350687470,14060,14040,14100,14030,1991
|
|
20230823,131900,30322675090,14040,14040,14070,14010,1683
|
|
20230823,131800,30299067830,14050,14040,14110,14040,5527
|
|
20230823,131700,30221240660,14050,13970,14070,13970,3092
|
|
20230823,131600,30177915930,13940,13910,13980,13900,3265
|
|
20230823,131500,30132406210,13900,13900,13940,13880,2378
|
|
20230823,131400,30099350800,13900,13900,13950,13890,1214
|
|
20230823,131300,30082467180,13900,13980,13990,13900,3830
|
|
20230823,131200,30029021040,13990,14030,14040,13990,3193
|
|
20230823,131100,29984303310,14020,13990,14020,13990,1757
|
|
20230823,131000,29959703240,13990,14000,14010,13970,2364
|
|
20230823,130900,29926612010,13990,13990,14000,13960,2136
|
|
20230823,130800,29896744420,13990,13930,13990,13920,2125
|
|
20230823,130700,29867106390,13900,13890,13940,13890,1324
|
|
20230823,130600,29848702060,13890,13890,13900,13840,395
|
|
20230823,130500,29843224700,13890,13900,13900,13840,1683
|
|
20230823,130400,29819892090,13860,13870,13900,13840,2188
|
|
20230823,130300,29789553570,13850,13870,13870,13850,2400
|
|
20230823,130200,29756293960,13860,13890,13890,13860,1598
|
|
20230823,130100,29734135430,13890,13930,13940,13860,4587
|
|
20230823,130000,29670374710,13940,13990,13990,13920,4478
|
|
20230823,125900,29607934390,14000,13940,14000,13920,7481
|
|
20230823,125800,29503408620,13920,13880,13940,13850,5593
|
|
20230823,125700,29425622640,13890,13830,13900,13820,3577
|
|
20230823,125600,29376038040,13830,13840,13870,13800,3896
|
|
20230823,125500,29322103590,13790,13710,13870,13690,6112
|
|
20230823,125400,29238031650,13750,13720,13800,13690,4390
|
|
20230823,125300,29177664530,13680,13880,13900,13650,22795
|
|
20230823,125200,28863620580,13880,13930,13950,13870,5304
|
|
20230823,125100,28789860910,13940,13900,13940,13880,1604
|
|
20230823,125000,28767553170,13890,13940,13940,13880,4921
|
|
20230823,124900,28699117210,13940,13930,13960,13930,3117
|
|
20230823,124800,28655665570,13930,13910,13940,13850,10030
|
|
20230823,124700,28516264630,13910,13890,13940,13880,8668
|
|
20230823,124600,28395643750,13900,14020,14030,13810,26627
|
|
20230823,124500,28025553920,14040,14130,14130,14020,15492
|
|
20230823,124400,27807543530,14130,14170,14170,14110,1816
|
|
20230823,124300,27781876970,14170,14110,14180,14110,1955
|
|
20230823,124200,27754206820,14130,14120,14180,14090,5389
|
|
20230823,124100,27678126090,14130,14250,14260,14060,18942
|
|
20230823,124000,27409951640,14260,14290,14300,14220,5962
|
|
20230823,123900,27324904170,14290,14340,14340,14290,1377
|
|
20230823,123800,27305214950,14340,14330,14350,14290,2002
|
|
20230823,123700,27276546050,14330,14370,14390,14330,2325
|
|
20230823,123600,27243121480,14370,14280,14370,14280,4383
|
|
20230823,123500,27180445160,14280,14330,14330,14280,3583
|
|
20230823,123400,27129190810,14330,14330,14340,14330,1710
|
|
20230823,123300,27104685040,14340,14300,14370,14300,2770
|
|
20230823,123200,27064959380,14290,14260,14340,14230,2851
|
|
20230823,123100,27024321230,14280,14310,14350,14250,6085
|
|
20230823,123000,26937435970,14310,14300,14350,14290,3209
|
|
20230823,122900,26891548940,14310,14340,14340,14300,3983
|
|
20230823,122800,26834546610,14340,14370,14380,14330,3276
|
|
20230823,122700,26787575810,14350,14350,14380,14330,1949
|
|
20230823,122600,26759585610,14320,14370,14370,14300,10955
|
|
20230823,122500,26602727540,14370,14470,14470,14340,9166
|
|
20230823,122400,26470839950,14480,14490,14500,14380,46883
|
|
20230823,122300,25791535910,14480,14450,14490,14440,10003
|
|
20230823,122200,25646785780,14450,14400,14450,14370,5749
|
|
20230823,122100,25563833060,14390,14400,14410,14370,2804
|
|
20230823,122000,25523495530,14400,14440,14440,14370,552
|
|
20230823,121900,25515548470,14370,14400,14440,14370,1998
|
|
20230823,121800,25486786320,14400,14440,14450,14380,3265
|
|
20230823,121700,25439736690,14440,14440,14470,14410,4294
|
|
20230823,121600,25377654860,14440,14420,14450,14400,3624
|
|
20230823,121500,25325365450,14430,14430,14450,14410,2526
|
|
20230823,121400,25288895930,14440,14400,14450,14400,6003
|
|
20230823,121300,25202320580,14400,14310,14440,14300,10370
|
|
20230823,121200,25053188840,14300,14300,14320,14300,1764
|
|
20230823,121100,25027956790,14310,14310,14310,14290,1855
|
|
20230823,121000,25001428510,14300,14280,14330,14280,2636
|
|
20230823,120900,24963733490,14290,14350,14350,14290,3087
|
|
20230823,120800,24919547760,14350,14370,14370,14350,1568
|
|
20230823,120700,24897030440,14370,14340,14370,14340,2056
|
|
20230823,120600,24867529910,14340,14350,14360,14330,1206
|
|
20230823,120500,24850234300,14350,14330,14360,14310,379
|
|
20230823,120400,24844796610,14300,14240,14310,14230,8514
|
|
20230823,120300,24723141620,14250,14360,14370,14250,12357
|
|
20230823,120200,24546522670,14370,14400,14400,14350,2406
|
|
20230823,120100,24511952120,14420,14430,14430,14360,8875
|
|
20230823,120000,24384328390,14430,14390,14430,14380,2900
|
|
20230823,115900,24342586500,14390,14460,14460,14390,3901
|
|
20230823,115800,24286338020,14410,14400,14470,14400,3957
|
|
20230823,115700,24229252520,14400,14400,14480,14380,6412
|
|
20230823,115600,24136791590,14380,14500,14500,14380,4152
|
|
20230823,115500,24076792930,14500,14460,14500,14340,25461
|
|
20230823,115400,23708477910,14460,14440,14470,14440,3576
|
|
20230823,115300,23656784470,14440,14500,14500,14400,40317
|
|
20230823,115200,23072670210,14500,14430,14500,14310,113406
|
|
20230823,115100,21429323520,14430,14390,14450,14360,8748
|
|
20230823,115000,21303104970,14390,14370,14390,14330,3983
|
|
20230823,114900,21245899310,14380,14400,14410,14380,2136
|
|
20230823,114800,21215153370,14400,14340,14400,14310,2230
|
|
20230823,114700,21183115200,14350,14390,14390,14300,12286
|
|
20230823,114600,21006946370,14390,14440,14440,14380,4925
|
|
20230823,114500,20935989820,14440,14460,14460,14390,9056
|
|
20230823,114400,20805476470,14460,14480,14490,14450,8743
|
|
20230823,114300,20678985330,14480,14450,14490,14430,13651
|
|
20230823,114200,20481452520,14430,14480,14490,14380,16039
|
|
20230823,114100,20249610410,14490,14340,14490,14330,23132
|
|
20230823,114000,19916099320,14340,14280,14340,14280,7600
|
|
20230823,113900,19807251170,14280,14280,14330,14260,15485
|
|
20230823,113800,19585822030,14280,14120,14280,14120,8838
|
|
20230823,113700,19459999450,14120,14210,14210,14120,3229
|
|
20230823,113600,19414288560,14210,14140,14240,14140,6581
|
|
20230823,113500,19320833320,14150,14130,14160,14100,2133
|
|
20230823,113400,19290673910,14140,14070,14160,14060,2908
|
|
20230823,113300,19249677240,14070,14160,14170,14060,2146
|
|
20230823,113200,19219430680,14190,14140,14190,14050,4780
|
|
20230823,113100,19152008120,14130,14160,14160,14110,3777
|
|
20230823,113000,19098582970,14160,14200,14200,14160,2312
|
|
20230823,112900,19065802970,14200,14170,14200,14170,2123
|
|
20230823,112800,19035668990,14170,14180,14190,14150,3234
|
|
20230823,112700,18989868270,14180,14200,14200,14180,2721
|
|
20230823,112600,18951254350,14200,14240,14240,14200,4170
|
|
20230823,112500,18891959840,14230,14230,14250,14200,7004
|
|
20230823,112400,18792284120,14240,14260,14270,14190,7887
|
|
20230823,112300,18680062130,14260,14190,14270,14190,10348
|
|
20230823,112200,18532822780,14180,14150,14210,14120,9950
|
|
20230823,112100,18391777410,14150,14090,14160,14090,8816
|
|
20230823,112000,18267116020,14090,14020,14100,13970,9194
|
|
20230823,111900,18138134070,14020,13990,14050,13990,7194
|
|
20230823,111800,18037251470,13990,14110,14110,13980,21724
|
|
20230823,111700,17732114830,14110,14140,14150,14090,9310
|
|
20230823,111600,17600789720,14100,14140,14170,14080,7719
|
|
20230823,111500,17491876740,14140,14080,14180,14070,15671
|
|
20230823,111400,17270940050,14080,14190,14210,14070,23889
|
|
20230823,111300,16933113580,14190,14200,14210,14170,19330
|
|
20230823,111200,16658747850,14200,14380,14400,14150,66725
|
|
20230823,111100,15707838020,14380,14420,14500,14340,225888
|
|
20230823,111000,12435053870,14410,14320,14430,14300,32422
|
|
20230823,110900,11968911620,14310,14180,14310,14180,17466
|
|
20230823,110800,11719957370,14180,14250,14290,14110,14770
|
|
20230823,110700,11510384980,14260,14250,14350,14170,46270
|
|
20230823,110600,10849302070,14280,14180,14300,14060,39803
|
|
20230823,110500,10284695660,14040,14100,14400,13950,79572
|
|
20230823,110400,9157267740,14040,13820,14150,13740,48132
|
|
20230823,110300,8487946450,13660,13660,13660,13660,0
|
|
20230823,110200,8487946450,13660,13550,13660,13530,8462
|
|
20230823,110100,8372747040,13550,13400,13570,13390,36129
|
|
20230823,110000,7884666680,13400,13310,13400,13310,6670
|
|
20230823,105900,7795518610,13310,13360,13360,13310,6833
|
|
20230823,105800,7704367080,13360,13220,13450,13220,29505
|
|
20230823,105700,7310300040,13240,13130,13240,13130,5640
|
|
20230823,105600,7235968270,13130,13150,13150,13120,3873
|
|
20230823,105500,7185093530,13150,13140,13190,13140,3171
|
|
20230823,105400,7143387150,13140,13140,13140,13110,2703
|
|
20230823,105300,7107915710,13120,13140,13220,13120,2454
|
|
20230823,105200,7075611360,13140,13120,13180,13120,3114
|
|
20230823,105100,7034674110,13120,13230,13240,13110,6733
|
|
20230823,105000,6946004420,13230,13270,13270,13190,6469
|
|
20230823,104900,6860428400,13270,13280,13300,13170,11564
|
|
20230823,104800,6707105810,13280,13120,13290,13120,22985
|
|
20230823,104700,6403351800,13150,13060,13150,13000,4398
|
|
20230823,104600,6345734320,13060,13040,13090,13010,1276
|
|
20230823,104500,6329067280,13000,13030,13080,12930,3458
|
|
20230823,104400,6284081220,13040,13080,13090,13040,2516
|
|
20230823,104300,6251211870,13090,13010,13090,12980,3688
|
|
20230823,104200,6203122210,13010,13060,13070,13010,5018
|
|
20230823,104100,6137705550,13060,13000,13070,12990,4213
|
|
20230823,104000,6082897650,12990,12920,13000,12870,1962
|
|
20230823,103900,6057537600,12930,12890,12950,12850,3512
|
|
20230823,103800,6012265600,12920,12900,12950,12840,2799
|
|
20230823,103700,5976143090,12900,13150,13150,12900,4703
|
|
20230823,103600,5915112040,13160,12890,13160,12820,7211
|
|
20230823,103500,5821546210,12900,12930,12940,12830,5460
|
|
20230823,103400,5751213710,12920,13000,13000,12920,4692
|
|
20230823,103300,5690436110,13000,13000,13040,12940,3049
|
|
20230823,103200,5650823000,12980,13090,13090,12980,4910
|
|
20230823,103100,5586848640,13110,13070,13180,13050,4176
|
|
20230823,103000,5532167790,13060,13110,13120,13020,3691
|
|
20230823,102900,5483909800,13120,13180,13280,13100,18257
|
|
20230823,102800,5243296240,13180,13000,13180,12940,13304
|
|
20230823,102700,5069846590,12980,13050,13050,12890,3672
|
|
20230823,102600,5022071320,13050,12780,13050,12780,7438
|
|
20230823,102500,4925774010,12800,12730,12800,12720,3390
|
|
20230823,102400,4882544500,12730,12790,12850,12730,5459
|
|
20230823,102300,4812876110,12790,12890,12890,12790,5217
|
|
20230823,102200,4745997300,12890,12910,12930,12890,1344
|
|
20230823,102100,4728652940,12900,12860,12950,12840,2358
|
|
20230823,102000,4698226700,12900,12890,12960,12860,2365
|
|
20230823,101900,4667671120,12900,13100,13100,12880,6609
|
|
20230823,101800,4582055920,13100,12930,13150,12900,10850
|
|
20230823,101700,4440449540,12930,12920,12970,12870,3352
|
|
20230823,101600,4397169570,12960,12840,12960,12840,1968
|
|
20230823,101500,4371734640,12910,12980,13000,12810,8030
|
|
20230823,101400,4267716170,12930,12810,13000,12760,9305
|
|
20230823,101300,4148724790,12810,13100,13110,12800,10821
|
|
20230823,101200,4008886730,13100,12810,13130,12810,17226
|
|
20230823,101100,3785467870,12810,12720,13200,12640,36184
|
|
20230823,101000,3319345450,12720,12740,12760,12680,9631
|
|
20230823,100900,3196886740,12740,12580,12800,12530,23796
|
|
20230823,100800,2895500090,12510,12400,12590,12290,14974
|
|
20230823,100700,2709473310,12400,12450,12490,12400,1642
|
|
20230823,100600,2689038350,12450,12400,12500,12400,3000
|
|
20230823,100500,2651625320,12400,12480,12490,12380,6996
|
|
20230823,100400,2564554150,12480,12350,12480,12350,4595
|
|
20230823,100300,2507476080,12300,12370,12380,12300,5290
|
|
20230823,100200,2442169500,12370,12370,12380,12370,2303
|
|
20230823,100100,2413672570,12380,12420,12450,12370,1792
|
|
20230823,100000,2391403540,12420,12530,12560,12350,5013
|
|
20230823,095900,2328932060,12560,12350,12610,12300,7553
|
|
20230823,095800,2234890350,12350,12390,12500,12310,12173
|
|
20230823,095700,2084074270,12480,12490,12670,12360,14621
|
|
20230823,095600,1901110420,12500,12340,12780,12270,22450
|
|
20230823,095500,1621411920,12270,12310,12320,12000,10310
|
|
20230823,095400,1495650650,12290,12660,12900,12200,29848
|
|
20230823,095300,1120757560,12660,12420,12900,12350,48728
|
|
20230823,095200,509600650,12270,12270,12270,12270,0
|
|
20230823,095100,509600650,12270,12260,12270,12260,1514
|
|
20230823,095000,491029470,12120,11940,12270,11830,12977
|
|
20230823,094900,333845980,11900,11600,12000,11600,6592
|
|
20230823,094800,255863470,11600,11510,11600,11490,2957
|
|
20230823,094700,221719340,11510,11560,11570,11510,34
|
|
20230823,094600,221327440,11490,11560,11580,11490,1246
|
|
20230823,094500,206974910,11540,11440,11570,11440,3533
|
|
20230823,094400,166325290,11400,11410,11410,11400,241
|
|
20230823,094300,163577790,11380,11380,11380,11380,106
|
|
20230823,094200,162371510,11460,11390,11460,11380,292
|
|
20230823,094100,159038920,11480,11490,11490,11450,662
|
|
20230823,094000,151439620,11490,11430,11490,11350,1612
|
|
20230823,093900,132989440,11430,11430,11490,11420,962
|
|
20230823,093800,121991760,11460,11390,11510,11220,3218
|
|
20230823,093700,85186590,11240,11400,11400,11240,1287
|
|
20230823,093600,70699920,11390,11190,11390,11180,1944
|
|
20230823,093500,48789730,11190,11100,11190,11100,908
|
|
20230823,093400,38703700,11100,11100,11100,11100,0
|
|
20230823,093300,38703700,11100,11080,11100,11050,71
|
|
20230823,093200,37918350,11050,11050,11050,11050,0
|
|
20230823,093100,37918350,11050,11090,11090,11050,845
|
|
20230823,093000,28580900,11090,11090,11090,11090,0
|
|
20230823,092900,28580900,11090,11090,11090,11090,0
|
|
20230823,092800,28580900,11090,11090,11090,11090,0
|
|
20230823,092700,28580900,11090,11090,11090,11090,1
|
|
20230823,092600,28569810,11050,11050,11050,11050,0
|
|
20230823,092500,28569810,11050,11050,11050,11050,29
|
|
20230823,092400,28249360,11040,11040,11040,11040,2
|
|
20230823,092300,28227280,11120,11120,11120,11120,0
|
|
20230823,092200,28227280,11120,11120,11120,11120,0
|
|
20230823,092100,28227280,11120,11120,11120,11120,1
|
|
20230823,092000,28216160,11030,11040,11040,11030,109
|
|
20230823,091900,27013840,11030,11040,11040,11030,266
|
|
20230823,091800,24077540,11040,11040,11040,11030,26
|
|
20230823,091700,23790530,11040,11040,11040,11040,1
|
|
20230823,091600,23779490,11120,11040,11120,11040,58
|
|
20230823,091500,23139090,11030,11030,11030,11030,0
|
|
20230823,091400,23139090,11030,11030,11030,11030,0
|
|
20230823,091300,23139090,11030,11050,11050,11030,100
|
|
20230823,091200,22035530,11050,11080,11080,11050,180
|
|
20230823,091100,20043380,11090,11130,11130,11090,678
|
|
20230823,091000,12506570,11130,11140,11140,11130,115
|
|
20230823,090900,11225970,11150,11160,11160,11150,164
|
|
20230823,090800,9397170,11160,11160,11160,11160,50
|
|
20230823,090700,8839170,11160,11170,11170,11160,130
|
|
20230823,090600,7387500,11220,11220,11220,11220,0
|
|
20230823,090500,7387500,11220,11220,11220,11220,1
|
|
20230823,090400,7376280,11160,11160,11160,11160,10
|
|
20230823,090300,7264680,11160,11160,11160,11160,7
|
|
20230823,090200,7186560,11160,11160,11160,11160,0
|
|
20230823,090100,7186560,11160,11160,11160,11160,450
|
|
20230823,090000,2164560,11160,11160,11160,11140,194
|