602 lines
33 KiB
CSV
602 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,185900,30594156310,18800,18800,18800,18800,27023
|
|
20230802,185800,30594156310,18800,18800,18800,18800,0
|
|
20230802,185700,30594156310,18800,18800,18800,18800,0
|
|
20230802,185600,30594156310,18800,18800,18800,18800,0
|
|
20230802,185500,30594156310,18800,18800,18800,18800,0
|
|
20230802,185400,30594156310,18800,18800,18800,18800,0
|
|
20230802,185300,30594156310,18800,18800,18800,18800,0
|
|
20230802,185200,30594156310,18800,18800,18800,18800,0
|
|
20230802,185100,30594156310,18800,18800,18800,18800,0
|
|
20230802,185000,30594156310,18800,18800,18800,18800,0
|
|
20230802,184900,30594156310,18800,18800,18800,18800,0
|
|
20230802,184800,30594156310,18800,18800,18800,18800,0
|
|
20230802,184700,30594156310,18800,18800,18800,18800,0
|
|
20230802,184600,30594156310,18800,18800,18800,18800,0
|
|
20230802,184500,30594156310,18800,18800,18800,18800,0
|
|
20230802,184400,30594156310,18800,18800,18800,18800,0
|
|
20230802,184300,30594156310,18800,18800,18800,18800,0
|
|
20230802,184200,30594156310,18800,18800,18800,18800,0
|
|
20230802,184100,30594156310,18800,18800,18800,18800,0
|
|
20230802,184000,30594156310,18800,18800,18800,18800,0
|
|
20230802,183900,30594156310,18800,18800,18800,18800,0
|
|
20230802,183800,30594156310,18800,18800,18800,18800,0
|
|
20230802,183700,30594156310,18800,18800,18800,18800,0
|
|
20230802,183600,30594156310,18800,18800,18800,18800,0
|
|
20230802,183500,30594156310,18800,18800,18800,18800,0
|
|
20230802,183400,30594156310,18800,18800,18800,18800,0
|
|
20230802,183300,30594156310,18800,18800,18800,18800,0
|
|
20230802,183200,30594156310,18800,18800,18800,18800,0
|
|
20230802,183100,30594156310,18800,18800,18800,18800,0
|
|
20230802,183000,30594156310,18800,18800,18800,18800,0
|
|
20230802,182900,30594156310,18800,18800,18800,18800,27023
|
|
20230802,182800,30594156310,18800,18800,18800,18800,0
|
|
20230802,182700,30594156310,18800,18800,18800,18800,0
|
|
20230802,182600,30594156310,18800,18800,18800,18800,0
|
|
20230802,182500,30594156310,18800,18800,18800,18800,0
|
|
20230802,182400,30594156310,18800,18800,18800,18800,0
|
|
20230802,182300,30594156310,18800,18800,18800,18800,0
|
|
20230802,182200,30594156310,18800,18800,18800,18800,0
|
|
20230802,182100,30594156310,18800,18800,18800,18800,0
|
|
20230802,182000,30594156310,18800,18800,18800,18800,0
|
|
20230802,181900,30594156310,18800,18800,18800,18800,0
|
|
20230802,181800,30594156310,18800,18800,18800,18800,0
|
|
20230802,181700,30594156310,18800,18800,18800,18800,0
|
|
20230802,181600,30594156310,18800,18800,18800,18800,0
|
|
20230802,181500,30594156310,18800,18800,18800,18800,0
|
|
20230802,181400,30594156310,18800,18800,18800,18800,0
|
|
20230802,181300,30594156310,18800,18800,18800,18800,0
|
|
20230802,181200,30594156310,18800,18800,18800,18800,0
|
|
20230802,181100,30594156310,18800,18800,18800,18800,0
|
|
20230802,181000,30594156310,18800,18800,18800,18800,0
|
|
20230802,180900,30594156310,18800,18800,18800,18800,0
|
|
20230802,180800,30594156310,18800,18800,18800,18800,0
|
|
20230802,180700,30594156310,18800,18800,18800,18800,0
|
|
20230802,180600,30594156310,18800,18800,18800,18800,0
|
|
20230802,180500,30594156310,18800,18800,18800,18800,0
|
|
20230802,180400,30594156310,18800,18800,18800,18800,0
|
|
20230802,180300,30594156310,18800,18800,18800,18800,0
|
|
20230802,180200,30594156310,18800,18800,18800,18800,0
|
|
20230802,180100,30594156310,18800,18800,18800,18800,0
|
|
20230802,180000,30594156310,18800,18800,18800,18800,0
|
|
20230802,175900,30594156310,18800,18800,18800,18800,27023
|
|
20230802,175800,30594156310,18800,18800,18800,18800,0
|
|
20230802,175700,30594156310,18800,18800,18800,18800,0
|
|
20230802,175600,30594156310,18800,18800,18800,18800,0
|
|
20230802,175500,30594156310,18800,18800,18800,18800,0
|
|
20230802,175400,30594156310,18800,18800,18800,18800,0
|
|
20230802,175300,30594156310,18800,18800,18800,18800,0
|
|
20230802,175200,30594156310,18800,18800,18800,18800,0
|
|
20230802,175100,30594156310,18800,18800,18800,18800,0
|
|
20230802,175000,30594156310,18800,18800,18800,18800,0
|
|
20230802,174900,30594156310,18800,18800,18800,18800,0
|
|
20230802,174800,30594156310,18800,18800,18800,18800,0
|
|
20230802,174700,30594156310,18800,18800,18800,18800,0
|
|
20230802,174600,30594156310,18800,18800,18800,18800,0
|
|
20230802,174500,30594156310,18800,18800,18800,18800,0
|
|
20230802,174400,30594156310,18800,18800,18800,18800,0
|
|
20230802,174300,30594156310,18800,18800,18800,18800,0
|
|
20230802,174200,30594156310,18800,18800,18800,18800,0
|
|
20230802,174100,30594156310,18800,18800,18800,18800,0
|
|
20230802,174000,30594156310,18800,18800,18800,18800,0
|
|
20230802,173900,30594156310,18800,18800,18800,18800,0
|
|
20230802,173800,30594156310,18800,18800,18800,18800,0
|
|
20230802,173700,30594156310,18800,18800,18800,18800,0
|
|
20230802,173600,30594156310,18800,18800,18800,18800,0
|
|
20230802,173500,30594156310,18800,18800,18800,18800,0
|
|
20230802,173400,30594156310,18800,18800,18800,18800,0
|
|
20230802,173300,30594156310,18800,18800,18800,18800,0
|
|
20230802,173200,30594156310,18800,18800,18800,18800,0
|
|
20230802,173100,30594156310,18800,18800,18800,18800,0
|
|
20230802,173000,30594156310,18800,18800,18800,18800,0
|
|
20230802,172900,30594156310,18800,18800,18800,18800,27023
|
|
20230802,172800,30594156310,18800,18800,18800,18800,0
|
|
20230802,172700,30594156310,18800,18800,18800,18800,0
|
|
20230802,172600,30594156310,18800,18800,18800,18800,0
|
|
20230802,172500,30594156310,18800,18800,18800,18800,0
|
|
20230802,172400,30594156310,18800,18800,18800,18800,0
|
|
20230802,172300,30594156310,18800,18800,18800,18800,0
|
|
20230802,172200,30594156310,18800,18800,18800,18800,0
|
|
20230802,172100,30594156310,18800,18800,18800,18800,0
|
|
20230802,172000,30594156310,18800,18800,18800,18800,0
|
|
20230802,171900,30594156310,18800,18800,18800,18800,0
|
|
20230802,171800,30594156310,18800,18800,18800,18800,0
|
|
20230802,171700,30594156310,18800,18800,18800,18800,0
|
|
20230802,171600,30594156310,18800,18800,18800,18800,0
|
|
20230802,171500,30594156310,18800,18800,18800,18800,0
|
|
20230802,171400,30594156310,18800,18800,18800,18800,0
|
|
20230802,171300,30594156310,18800,18800,18800,18800,0
|
|
20230802,171200,30594156310,18800,18800,18800,18800,0
|
|
20230802,171100,30594156310,18800,18800,18800,18800,0
|
|
20230802,171000,30594156310,18800,18800,18800,18800,0
|
|
20230802,170900,30594156310,18800,18800,18800,18800,0
|
|
20230802,170800,30594156310,18800,18800,18800,18800,0
|
|
20230802,170700,30594156310,18800,18800,18800,18800,0
|
|
20230802,170600,30594156310,18800,18800,18800,18800,0
|
|
20230802,170500,30594156310,18800,18800,18800,18800,0
|
|
20230802,170400,30594156310,18800,18800,18800,18800,0
|
|
20230802,170300,30594156310,18800,18800,18800,18800,0
|
|
20230802,170200,30594156310,18800,18800,18800,18800,0
|
|
20230802,170100,30594156310,18800,18800,18800,18800,0
|
|
20230802,170000,30594156310,18800,18800,18800,18800,0
|
|
20230802,165900,30594156310,18800,18800,18800,18800,27023
|
|
20230802,165800,30594156310,18800,18800,18800,18800,0
|
|
20230802,165700,30594156310,18800,18800,18800,18800,0
|
|
20230802,165600,30594156310,18800,18800,18800,18800,0
|
|
20230802,165500,30594156310,18800,18800,18800,18800,0
|
|
20230802,165400,30594156310,18800,18800,18800,18800,0
|
|
20230802,165300,30594156310,18800,18800,18800,18800,0
|
|
20230802,165200,30594156310,18800,18800,18800,18800,0
|
|
20230802,165100,30594156310,18800,18800,18800,18800,0
|
|
20230802,165000,30594156310,18800,18800,18800,18800,0
|
|
20230802,164900,30594156310,18800,18800,18800,18800,0
|
|
20230802,164800,30594156310,18800,18800,18800,18800,0
|
|
20230802,164700,30594156310,18800,18800,18800,18800,0
|
|
20230802,164600,30594156310,18800,18800,18800,18800,0
|
|
20230802,164500,30594156310,18800,18800,18800,18800,0
|
|
20230802,164400,30594156310,18800,18800,18800,18800,0
|
|
20230802,164300,30594156310,18800,18800,18800,18800,0
|
|
20230802,164200,30594156310,18800,18800,18800,18800,0
|
|
20230802,164100,30594156310,18800,18800,18800,18800,0
|
|
20230802,164000,30594156310,18800,18800,18800,18800,0
|
|
20230802,163900,30594156310,18800,18800,18800,18800,0
|
|
20230802,163800,30594156310,18800,18800,18800,18800,0
|
|
20230802,163700,30594156310,18800,18800,18800,18800,0
|
|
20230802,163600,30594156310,18800,18800,18800,18800,0
|
|
20230802,163500,30594156310,18800,18800,18800,18800,0
|
|
20230802,163400,30594156310,18800,18800,18800,18800,0
|
|
20230802,163300,30594156310,18800,18800,18800,18800,0
|
|
20230802,163200,30594156310,18800,18800,18800,18800,0
|
|
20230802,163100,30594156310,18800,18800,18800,18800,0
|
|
20230802,163000,30594156310,18800,18800,18800,18800,0
|
|
20230802,162900,30594156310,18800,18800,18800,18800,27023
|
|
20230802,162800,30594156310,18800,18800,18800,18800,0
|
|
20230802,162700,30594156310,18800,18800,18800,18800,0
|
|
20230802,162600,30594156310,18800,18800,18800,18800,0
|
|
20230802,162500,30594156310,18800,18800,18800,18800,0
|
|
20230802,162400,30594156310,18800,18800,18800,18800,0
|
|
20230802,162300,30594156310,18800,18800,18800,18800,0
|
|
20230802,162200,30594156310,18800,18800,18800,18800,0
|
|
20230802,162100,30594156310,18800,18800,18800,18800,0
|
|
20230802,162000,30594156310,18800,18800,18800,18800,0
|
|
20230802,161900,30594156310,18800,18800,18800,18800,0
|
|
20230802,161800,30594156310,18800,18800,18800,18800,0
|
|
20230802,161700,30594156310,18800,18800,18800,18800,0
|
|
20230802,161600,30594156310,18800,18800,18800,18800,0
|
|
20230802,161500,30594156310,18800,18800,18800,18800,0
|
|
20230802,161400,30594156310,18800,18800,18800,18800,0
|
|
20230802,161300,30594156310,18800,18800,18800,18800,0
|
|
20230802,161200,30594156310,18800,18800,18800,18800,0
|
|
20230802,161100,30594156310,18800,18800,18800,18800,0
|
|
20230802,161000,30594156310,18800,18800,18800,18800,0
|
|
20230802,160900,30594156310,18800,18800,18800,18800,0
|
|
20230802,160800,30594156310,18800,18800,18800,18800,0
|
|
20230802,160700,30594156310,18800,18800,18800,18800,0
|
|
20230802,160600,30594156310,18800,18800,18800,18800,0
|
|
20230802,160500,30594156310,18800,18800,18800,18800,0
|
|
20230802,160400,30594156310,18800,18800,18800,18800,0
|
|
20230802,160300,30594156310,18800,18800,18800,18800,0
|
|
20230802,160200,30594156310,18800,18800,18800,18800,0
|
|
20230802,160100,30594156310,18800,18800,18800,18800,0
|
|
20230802,160000,30594156310,18800,18800,18800,18800,0
|
|
20230802,155900,30594156310,18800,18800,18800,18800,27023
|
|
20230802,155800,30594156310,18800,18800,18800,18800,0
|
|
20230802,155700,30594156310,18800,18800,18800,18800,0
|
|
20230802,155600,30594156310,18800,18800,18800,18800,0
|
|
20230802,155500,30594156310,18800,18800,18800,18800,0
|
|
20230802,155400,30594156310,18800,18800,18800,18800,0
|
|
20230802,155300,30594156310,18800,18800,18800,18800,0
|
|
20230802,155200,30594156310,18800,18800,18800,18800,0
|
|
20230802,155100,30594156310,18800,18800,18800,18800,0
|
|
20230802,155000,30594156310,18800,18800,18800,18800,0
|
|
20230802,154900,30594156310,18800,18800,18800,18800,0
|
|
20230802,154800,30594156310,18800,18800,18800,18800,0
|
|
20230802,154700,30594156310,18800,18800,18800,18800,0
|
|
20230802,154600,30594156310,18800,18800,18800,18800,0
|
|
20230802,154500,30594156310,18800,18800,18800,18800,0
|
|
20230802,154400,30594156310,18800,18800,18800,18800,0
|
|
20230802,154300,30594156310,18800,18800,18800,18800,0
|
|
20230802,154200,30594156310,18800,18800,18800,18800,0
|
|
20230802,154100,30594156310,18800,18800,18800,18800,0
|
|
20230802,154000,30594156310,18800,18800,18800,18800,0
|
|
20230802,153900,30594156310,18800,18800,18800,18800,0
|
|
20230802,153800,30594156310,18800,18800,18800,18800,0
|
|
20230802,153700,30594156310,18800,18800,18800,18800,0
|
|
20230802,153600,30594156310,18800,18800,18800,18800,0
|
|
20230802,153500,30594156310,18800,18800,18800,18800,0
|
|
20230802,153400,30594156310,18800,18800,18800,18800,0
|
|
20230802,153300,30594156310,18800,18800,18800,18800,0
|
|
20230802,153200,30594156310,18800,18800,18800,18800,0
|
|
20230802,153100,30594156310,18800,18800,18800,18800,0
|
|
20230802,153000,30594156310,18800,18800,18800,18800,27023
|
|
20230802,152900,30086123910,18900,18900,18900,18900,0
|
|
20230802,152800,30086123910,18900,18900,18900,18900,0
|
|
20230802,152700,30086123910,18900,18900,18900,18900,0
|
|
20230802,152600,30086123910,18900,18900,18900,18900,0
|
|
20230802,152500,30086123910,18900,18900,18900,18900,0
|
|
20230802,152400,30086123910,18900,18900,18900,18900,0
|
|
20230802,152300,30086123910,18900,18900,18900,18900,0
|
|
20230802,152200,30086123910,18900,18900,18900,18900,0
|
|
20230802,152100,30086123910,18900,18900,18900,18900,0
|
|
20230802,152000,30086123910,18900,18900,18900,18900,0
|
|
20230802,151900,30086123910,18900,18940,18940,18900,7244
|
|
20230802,151800,29949031770,18940,18920,18940,18920,2768
|
|
20230802,151700,29896629660,18920,18950,18960,18920,4792
|
|
20230802,151600,29805858350,18950,18970,18970,18950,4466
|
|
20230802,151500,29721187990,18970,18970,18980,18960,4752
|
|
20230802,151400,29631037690,18970,18970,18980,18960,3162
|
|
20230802,151300,29571055610,18980,18990,19000,18950,3753
|
|
20230802,151200,29499848060,18970,18930,18990,18930,1733
|
|
20230802,151100,29466985360,18940,19050,19070,18940,11759
|
|
20230802,151000,29243637700,19070,18980,19130,18970,16980
|
|
20230802,150900,28920402900,18980,18860,18980,18850,16048
|
|
20230802,150800,28616610500,18860,18790,18870,18790,7980
|
|
20230802,150700,28466392970,18790,18750,18790,18750,2857
|
|
20230802,150600,28412773910,18740,18740,18750,18720,3001
|
|
20230802,150500,28356543250,18740,18760,18770,18660,3134
|
|
20230802,150400,28297853240,18760,18640,18770,18640,7123
|
|
20230802,150300,28164525110,18650,18590,18650,18590,2637
|
|
20230802,150200,28115393890,18600,18570,18610,18570,1245
|
|
20230802,150100,28092241900,18580,18580,18580,18570,2159
|
|
20230802,150000,28052128310,18590,18590,18600,18580,632
|
|
20230802,145900,28040383200,18600,18580,18600,18580,824
|
|
20230802,145800,28025068890,18580,18590,18600,18580,2827
|
|
20230802,145700,27972504940,18590,18600,18600,18590,1325
|
|
20230802,145600,27947865580,18610,18600,18610,18590,887
|
|
20230802,145500,27931367080,18600,18580,18600,18580,1349
|
|
20230802,145400,27906285770,18590,18580,18590,18570,1798
|
|
20230802,145300,27872879560,18570,18580,18580,18570,637
|
|
20230802,145200,27861045300,18580,18580,18590,18570,1293
|
|
20230802,145100,27837022050,18580,18580,18580,18570,1276
|
|
20230802,145000,27813315240,18580,18570,18590,18570,827
|
|
20230802,144900,27797952280,18570,18560,18580,18560,385
|
|
20230802,144800,27790801860,18560,18550,18560,18550,2010
|
|
20230802,144700,27753512520,18550,18570,18600,18550,2109
|
|
20230802,144600,27714368690,18570,18570,18580,18560,1806
|
|
20230802,144500,27680832110,18570,18580,18590,18570,1679
|
|
20230802,144400,27649647710,18570,18580,18580,18570,1634
|
|
20230802,144300,27619296970,18570,18580,18580,18570,279
|
|
20230802,144200,27614113970,18580,18570,18590,18570,1078
|
|
20230802,144100,27594079640,18580,18600,18620,18580,2404
|
|
20230802,144000,27549391890,18600,18600,18600,18590,734
|
|
20230802,143900,27535742290,18600,18590,18600,18590,1106
|
|
20230802,143800,27515174330,18590,18610,18620,18590,3994
|
|
20230802,143700,27440874170,18610,18620,18630,18610,522
|
|
20230802,143600,27431153620,18620,18610,18620,18600,737
|
|
20230802,143500,27417436860,18610,18640,18650,18600,6850
|
|
20230802,143400,27289958680,18650,18680,18680,18640,2403
|
|
20230802,143300,27245108460,18680,18680,18690,18680,1960
|
|
20230802,143200,27208490520,18680,18690,18690,18670,1792
|
|
20230802,143100,27175012650,18690,18690,18710,18670,1263
|
|
20230802,143000,27151406670,18690,18690,18720,18690,2602
|
|
20230802,142900,27102742710,18700,18630,18700,18630,2609
|
|
20230802,142800,27054011220,18620,18650,18670,18620,1121
|
|
20230802,142700,27033099780,18650,18590,18650,18580,818
|
|
20230802,142600,27017883480,18580,18650,18650,18580,2510
|
|
20230802,142500,26971176090,18640,18640,18660,18640,1551
|
|
20230802,142400,26942257320,18640,18650,18650,18600,1374
|
|
20230802,142300,26916683480,18650,18630,18690,18600,4543
|
|
20230802,142200,26831929290,18630,18620,18640,18550,2808
|
|
20230802,142100,26779668270,18610,18470,18630,18470,5289
|
|
20230802,142000,26681566680,18470,18460,18480,18450,1055
|
|
20230802,141900,26662092160,18460,18430,18460,18430,497
|
|
20230802,141800,26652930630,18420,18430,18440,18400,1758
|
|
20230802,141700,26620564900,18430,18450,18450,18430,3126
|
|
20230802,141600,26562932180,18440,18450,18460,18440,1291
|
|
20230802,141500,26539112040,18460,18450,18470,18450,358
|
|
20230802,141400,26532504280,18450,18460,18460,18450,598
|
|
20230802,141300,26521466570,18450,18450,18450,18440,888
|
|
20230802,141200,26505083480,18440,18390,18440,18390,1169
|
|
20230802,141100,26483541850,18390,18390,18410,18350,11748
|
|
20230802,141000,26267638370,18390,18390,18400,18380,1627
|
|
20230802,140900,26237718090,18390,18470,18470,18390,8533
|
|
20230802,140800,26080433640,18470,18490,18500,18460,2081
|
|
20230802,140700,26041979370,18490,18480,18490,18470,2365
|
|
20230802,140600,25998276520,18480,18510,18520,18480,1862
|
|
20230802,140500,25963832530,18510,18470,18510,18470,2701
|
|
20230802,140400,25913892200,18480,18500,18520,18470,5233
|
|
20230802,140300,25817119380,18510,18580,18600,18490,8117
|
|
20230802,140200,25666646370,18570,18530,18570,18530,4463
|
|
20230802,140100,25583880690,18530,18510,18530,18500,1844
|
|
20230802,140000,25549726750,18510,18490,18510,18480,1844
|
|
20230802,135900,25515631280,18480,18480,18490,18480,2218
|
|
20230802,135800,25474642110,18480,18480,18490,18470,2765
|
|
20230802,135700,25423541850,18480,18470,18490,18470,3106
|
|
20230802,135600,25366151490,18470,18460,18480,18460,2112
|
|
20230802,135500,25327146860,18460,18370,18460,18370,6485
|
|
20230802,135400,25207697030,18370,18340,18380,18330,1950
|
|
20230802,135300,25171915970,18340,18290,18340,18290,1689
|
|
20230802,135200,25140981470,18290,18290,18300,18290,715
|
|
20230802,135100,25127903480,18290,18310,18310,18290,1905
|
|
20230802,135000,25093040350,18330,18310,18330,18310,2347
|
|
20230802,134900,25050058210,18320,18330,18350,18310,4506
|
|
20230802,134800,24967526290,18330,18320,18340,18320,280
|
|
20230802,134700,24962395160,18320,18330,18350,18320,1270
|
|
20230802,134600,24939124880,18320,18350,18360,18320,1354
|
|
20230802,134500,24914294820,18340,18380,18390,18340,1749
|
|
20230802,134400,24882170780,18390,18390,18400,18380,768
|
|
20230802,134300,24868047960,18390,18370,18390,18360,2038
|
|
20230802,134200,24830587490,18370,18360,18380,18360,1793
|
|
20230802,134100,24797655430,18380,18340,18380,18340,1755
|
|
20230802,134000,24765452280,18350,18310,18350,18310,1679
|
|
20230802,133900,24734679010,18320,18300,18320,18300,1955
|
|
20230802,133800,24698883230,18300,18260,18300,18250,1991
|
|
20230802,133700,24662476400,18250,18240,18250,18230,1884
|
|
20230802,133600,24628114160,18240,18250,18260,18240,2523
|
|
20230802,133500,24582092340,18260,18270,18280,18230,2498
|
|
20230802,133400,24536493020,18270,18280,18290,18260,2092
|
|
20230802,133300,24498261150,18280,18250,18280,18250,952
|
|
20230802,133200,24480879530,18250,18320,18320,18220,13313
|
|
20230802,133100,24237930210,18320,18350,18350,18320,1074
|
|
20230802,133000,24218235420,18350,18320,18350,18320,1337
|
|
20230802,132900,24193715970,18320,18320,18340,18310,684
|
|
20230802,132800,24181186910,18340,18310,18350,18300,403
|
|
20230802,132700,24173800960,18300,18300,18340,18290,2471
|
|
20230802,132600,24128571370,18300,18350,18360,18300,1752
|
|
20230802,132500,24096479030,18350,18360,18360,18350,1055
|
|
20230802,132400,24077113640,18360,18280,18360,18250,2069
|
|
20230802,132300,24039231100,18250,18270,18290,18220,7928
|
|
20230802,132200,23894505570,18270,18320,18330,18270,8154
|
|
20230802,132100,23745282850,18320,18360,18360,18320,4266
|
|
20230802,132000,23667083170,18360,18360,18360,18350,1825
|
|
20230802,131900,23633591290,18360,18360,18370,18350,1610
|
|
20230802,131800,23604038190,18370,18370,18370,18360,1095
|
|
20230802,131700,23583930300,18370,18380,18390,18350,3727
|
|
20230802,131600,23515475900,18380,18390,18390,18380,1357
|
|
20230802,131500,23490528900,18390,18390,18390,18380,968
|
|
20230802,131400,23472732970,18390,18410,18410,18380,4709
|
|
20230802,131300,23386129540,18410,18410,18410,18400,993
|
|
20230802,131200,23367851390,18400,18410,18410,18400,397
|
|
20230802,131100,23360545770,18410,18410,18410,18400,1869
|
|
20230802,131000,23326154430,18400,18410,18410,18400,2245
|
|
20230802,130900,23284838250,18410,18420,18420,18410,4129
|
|
20230802,130800,23208819490,18420,18440,18440,18410,5699
|
|
20230802,130700,23103835310,18440,18430,18440,18430,1925
|
|
20230802,130600,23068347760,18450,18430,18450,18430,1748
|
|
20230802,130500,23036115900,18430,18440,18440,18410,4776
|
|
20230802,130400,22948145580,18450,18460,18460,18440,5699
|
|
20230802,130300,22843004380,18460,18510,18510,18460,13850
|
|
20230802,130200,22586994480,18510,18520,18520,18510,3126
|
|
20230802,130100,22529129080,18520,18520,18530,18520,536
|
|
20230802,130000,22519201070,18530,18530,18530,18520,643
|
|
20230802,125900,22507287640,18530,18520,18530,18510,2149
|
|
20230802,125800,22467494100,18520,18530,18530,18510,2973
|
|
20230802,125700,22412453890,18530,18570,18570,18530,2122
|
|
20230802,125600,22373100680,18560,18570,18570,18560,747
|
|
20230802,125500,22359235180,18570,18570,18580,18560,581
|
|
20230802,125400,22348446790,18570,18570,18570,18570,895
|
|
20230802,125300,22331826640,18570,18560,18570,18560,234
|
|
20230802,125200,22327483330,18560,18550,18560,18550,908
|
|
20230802,125100,22310639610,18550,18540,18550,18540,150
|
|
20230802,125000,22307858320,18550,18540,18550,18540,1480
|
|
20230802,124900,22280407370,18580,18550,18580,18540,1314
|
|
20230802,124800,22256012760,18550,18540,18550,18540,752
|
|
20230802,124700,22242069930,18550,18540,18550,18540,1644
|
|
20230802,124600,22211589670,18540,18540,18570,18530,707
|
|
20230802,124500,22198479990,18540,18530,18540,18530,743
|
|
20230802,124400,22184711550,18540,18530,18540,18530,225
|
|
20230802,124300,22180540550,18540,18520,18540,18520,232
|
|
20230802,124200,22176242570,18520,18510,18520,18510,564
|
|
20230802,124100,22165801200,18500,18500,18510,18500,954
|
|
20230802,124000,22148143340,18510,18500,18530,18500,2801
|
|
20230802,123900,22096313010,18510,18540,18540,18500,10274
|
|
20230802,123800,21906044990,18540,18580,18580,18540,4826
|
|
20230802,123700,21816504110,18580,18590,18590,18570,1745
|
|
20230802,123600,21784083060,18590,18600,18600,18590,832
|
|
20230802,123500,21768612910,18600,18590,18600,18590,967
|
|
20230802,123400,21750635310,18600,18610,18610,18600,1627
|
|
20230802,123300,21720372760,18610,18610,18610,18600,586
|
|
20230802,123200,21709470930,18600,18650,18650,18600,1500
|
|
20230802,123100,21681542510,18640,18690,18690,18640,3517
|
|
20230802,123000,21615880130,18690,18690,18700,18680,1966
|
|
20230802,122900,21579128680,18690,18670,18690,18670,2704
|
|
20230802,122800,21528619160,18650,18660,18680,18650,1415
|
|
20230802,122700,21502211600,18660,18640,18660,18640,1710
|
|
20230802,122600,21470321550,18610,18610,18640,18610,252
|
|
20230802,122500,21465630680,18600,18620,18620,18600,3044
|
|
20230802,122400,21408986790,18610,18620,18630,18610,2477
|
|
20230802,122300,21362871750,18620,18610,18630,18600,3302
|
|
20230802,122200,21301415680,18610,18590,18610,18580,1923
|
|
20230802,122100,21265653040,18590,18570,18590,18560,984
|
|
20230802,122000,21247367080,18570,18540,18580,18530,2114
|
|
20230802,121900,21208164400,18530,18560,18560,18530,2044
|
|
20230802,121800,21170252380,18560,18570,18570,18560,160
|
|
20230802,121700,21167282770,18570,18570,18570,18560,1118
|
|
20230802,121600,21146529970,18570,18540,18580,18540,683
|
|
20230802,121500,21133855230,18540,18500,18540,18490,1712
|
|
20230802,121400,21102179150,18510,18500,18510,18490,1612
|
|
20230802,121300,21072362310,18500,18560,18580,18500,3807
|
|
20230802,121200,21001814810,18570,18580,18600,18570,889
|
|
20230802,121100,20985293220,18580,18590,18590,18560,1258
|
|
20230802,121000,20961925060,18580,18580,18630,18560,1555
|
|
20230802,120900,20933015810,18580,18510,18590,18510,1031
|
|
20230802,120800,20913884490,18520,18510,18520,18500,1562
|
|
20230802,120700,20884976870,18510,18500,18510,18480,1044
|
|
20230802,120600,20865666850,18500,18490,18500,18480,918
|
|
20230802,120500,20848694570,18500,18500,18500,18480,1809
|
|
20230802,120400,20815249870,18500,18500,18510,18490,502
|
|
20230802,120300,20805962910,18500,18510,18530,18500,1275
|
|
20230802,120200,20782370850,18510,18520,18540,18510,1599
|
|
20230802,120100,20752748970,18520,18540,18540,18520,985
|
|
20230802,120000,20734488320,18540,18510,18540,18500,406
|
|
20230802,115900,20726964850,18540,18500,18540,18490,2209
|
|
20230802,115800,20686095790,18500,18490,18540,18480,1710
|
|
20230802,115700,20654472870,18490,18490,18540,18480,1962
|
|
20230802,115600,20618189570,18490,18490,18490,18480,3479
|
|
20230802,115500,20553881960,18490,18520,18530,18490,14431
|
|
20230802,115400,20286860150,18520,18530,18540,18520,2016
|
|
20230802,115300,20249512590,18530,18540,18540,18530,617
|
|
20230802,115200,20238078190,18530,18550,18550,18530,1603
|
|
20230802,115100,20208368150,18550,18570,18570,18550,2252
|
|
20230802,115000,20166580200,18570,18560,18590,18550,943
|
|
20230802,114900,20149076270,18560,18540,18600,18540,1440
|
|
20230802,114800,20122370570,18550,18550,18560,18540,2727
|
|
20230802,114700,20071784530,18550,18580,18580,18540,2818
|
|
20230802,114600,20019490400,18570,18560,18670,18560,1170
|
|
20230802,114500,19997747370,18570,18620,18620,18560,5028
|
|
20230802,114400,19904320830,18630,18620,18630,18620,1289
|
|
20230802,114300,19880318750,18620,18580,18690,18570,1137
|
|
20230802,114200,19859138940,18640,18640,18690,18560,3718
|
|
20230802,114100,19789934780,18650,18650,18660,18630,888
|
|
20230802,114000,19773375170,18630,18670,18670,18630,2440
|
|
20230802,113900,19727884280,18680,18670,18700,18660,3975
|
|
20230802,113800,19653606090,18670,18650,18670,18640,932
|
|
20230802,113700,19636223890,18640,18590,18640,18590,1050
|
|
20230802,113600,19616679170,18590,18590,18620,18580,2994
|
|
20230802,113500,19561014960,18590,18560,18590,18550,2070
|
|
20230802,113400,19522575900,18560,18560,18590,18550,3102
|
|
20230802,113300,19464997030,18620,18620,18650,18560,3404
|
|
20230802,113200,19401714090,18620,18600,18640,18580,2268
|
|
20230802,113100,19359510350,18600,18580,18600,18560,1610
|
|
20230802,113000,19329569230,18590,18570,18590,18550,4665
|
|
20230802,112900,19242932110,18570,18610,18620,18570,11880
|
|
20230802,112800,19021978110,18610,18670,18670,18610,4479
|
|
20230802,112700,18938561480,18670,18690,18700,18650,2072
|
|
20230802,112600,18899899490,18680,18720,18730,18680,2294
|
|
20230802,112500,18857003230,18730,18750,18750,18730,2419
|
|
20230802,112400,18811666410,18750,18770,18780,18750,721
|
|
20230802,112300,18798140480,18770,18770,18780,18750,2373
|
|
20230802,112200,18753612010,18760,18800,18800,18740,4280
|
|
20230802,112100,18673335130,18800,18810,18830,18760,3793
|
|
20230802,112000,18602017910,18810,18820,18840,18800,1597
|
|
20230802,111900,18571975350,18850,18760,18860,18760,3114
|
|
20230802,111800,18513338070,18760,18720,18760,18720,3631
|
|
20230802,111700,18445280010,18730,18740,18740,18720,796
|
|
20230802,111600,18430374300,18740,18690,18740,18690,3891
|
|
20230802,111500,18357594110,18690,18680,18690,18680,702
|
|
20230802,111400,18344474450,18690,18710,18710,18690,1028
|
|
20230802,111300,18325252550,18710,18700,18720,18690,1015
|
|
20230802,111200,18306275600,18700,18670,18720,18630,1635
|
|
20230802,111100,18275730870,18670,18620,18670,18610,6967
|
|
20230802,111000,18145921350,18630,18640,18650,18620,4810
|
|
20230802,110900,18056300690,18650,18690,18700,18650,4203
|
|
20230802,110800,17977838470,18700,18740,18740,18700,8484
|
|
20230802,110700,17819054470,18740,18720,18740,18720,791
|
|
20230802,110600,17804239850,18720,18730,18730,18710,2118
|
|
20230802,110500,17764605470,18720,18710,18740,18700,1119
|
|
20230802,110400,17743667060,18710,18730,18750,18710,2285
|
|
20230802,110300,17700878330,18720,18700,18760,18700,1155
|
|
20230802,110200,17679251370,18710,18650,18710,18650,5456
|
|
20230802,110100,17577406470,18660,18660,18660,18630,7171
|
|
20230802,110000,17443663880,18660,18750,18760,18660,12525
|
|
20230802,105900,17209369510,18750,18750,18780,18750,3364
|
|
20230802,105800,17146262760,18750,18740,18760,18730,3393
|
|
20230802,105700,17082675390,18730,18770,18770,18730,4300
|
|
20230802,105600,17002061260,18760,18790,18790,18760,2571
|
|
20230802,105500,16953804360,18780,18800,18800,18780,2505
|
|
20230802,105400,16906747420,18800,18810,18810,18790,6864
|
|
20230802,105300,16777700470,18810,18850,18860,18810,2352
|
|
20230802,105200,16733409550,18850,18880,18880,18840,1322
|
|
20230802,105100,16708491770,18880,18890,18890,18860,3009
|
|
20230802,105000,16651682770,18890,18860,18910,18840,3554
|
|
20230802,104900,16584677000,18860,18850,18870,18840,1499
|
|
20230802,104800,16556417300,18840,18840,18870,18830,681
|
|
20230802,104700,16543582100,18870,18870,18870,18830,4997
|
|
20230802,104600,16449340790,18860,18920,18920,18860,7086
|
|
20230802,104500,16315449580,18920,18920,18930,18910,3270
|
|
20230802,104400,16253569170,18930,19000,19000,18920,1698
|
|
20230802,104300,16221395660,19000,18900,19000,18900,6149
|
|
20230802,104200,16105029550,18900,18910,18910,18890,2327
|
|
20230802,104100,16061048640,18910,18880,18910,18870,2070
|
|
20230802,104000,16021926630,18880,18850,18890,18850,2873
|
|
20230802,103900,15967731200,18850,18780,18850,18760,2040
|
|
20230802,103800,15929370770,18780,18750,18780,18730,8415
|
|
20230802,103700,15771570260,18750,18780,18790,18730,10409
|
|
20230802,103600,15576314270,18790,18830,18830,18770,15245
|
|
20230802,103500,15289663760,18830,18820,18830,18810,5440
|
|
20230802,103400,15187302190,18820,18850,18850,18810,5860
|
|
20230802,103300,15076984600,18840,18870,18870,18830,8847
|
|
20230802,103200,14910217060,18860,18890,18890,18860,7726
|
|
20230802,103100,14764381320,18890,18890,18890,18880,2333
|
|
20230802,103000,14720331250,18880,18910,18910,18880,4381
|
|
20230802,102900,14637530020,18910,18900,18910,18890,6827
|
|
20230802,102800,14508495890,18900,18920,18930,18900,2524
|
|
20230802,102700,14460774000,18910,18950,18950,18910,1820
|
|
20230802,102600,14426328240,18950,18960,18970,18900,7451
|
|
20230802,102500,14285361860,18960,18950,18990,18940,2318
|
|
20230802,102400,14241424110,18950,18950,18960,18940,2816
|
|
20230802,102300,14188067040,18950,18980,18990,18940,3765
|
|
20230802,102200,14116672740,18980,19020,19020,18980,16206
|
|
20230802,102100,13808796090,19020,19020,19020,19010,6501
|
|
20230802,102000,13685182230,19020,19060,19070,19020,8638
|
|
20230802,101900,13520697970,19070,19070,19090,19070,1991
|
|
20230802,101800,13482720780,19070,19070,19080,19070,1804
|
|
20230802,101700,13448314130,19080,19100,19120,19070,4040
|
|
20230802,101600,13371166480,19100,19130,19130,19100,3004
|
|
20230802,101500,13313753690,19120,19120,19150,19100,4001
|
|
20230802,101400,13237303060,19120,19120,19170,19110,547
|
|
20230802,101300,13226845130,19120,19170,19180,19120,1486
|
|
20230802,101200,13198373020,19170,19180,19180,19150,399
|
|
20230802,101100,13190724510,19190,19130,19190,19110,1638
|
|
20230802,101000,13159388450,19160,19120,19170,19110,1825
|
|
20230802,100900,13124488860,19170,19170,19170,19110,4282
|
|
20230802,100800,13042621020,19170,19200,19200,19120,2651
|
|
20230802,100700,12991851940,19190,19200,19210,19180,1622
|
|
20230802,100600,12960713720,19190,19160,19190,19150,1551
|
|
20230802,100500,12930979530,19140,19140,19160,19120,1272
|
|
20230802,100400,12906640310,19160,19170,19170,19120,981
|
|
20230802,100300,12887856710,19150,19120,19170,19110,2963
|
|
20230802,100200,12831143460,19110,19110,19140,19110,311
|
|
20230802,100100,12825198070,19110,19110,19140,19100,908
|
|
20230802,100000,12807829680,19130,19110,19130,19100,2136
|
|
20230802,095900,12767005160,19120,19120,19120,19110,1036
|
|
20230802,095800,12747201200,19120,19150,19160,19110,835
|
|
20230802,095700,12731224980,19150,19110,19160,19110,1808
|
|
20230802,095600,12696649270,19110,19060,19120,19050,5332
|
|
20230802,095500,12594927180,19060,19060,19080,19040,5623
|
|
20230802,095400,12487777030,19100,19130,19130,19060,1847
|
|
20230802,095300,12452504630,19130,19180,19180,19050,6661
|
|
20230802,095200,12325271480,19180,19130,19200,19130,416
|
|
20230802,095100,12317289620,19200,19090,19200,19060,5994
|
|
20230802,095000,12202620340,19080,19130,19140,19070,1340
|
|
20230802,094900,12177008900,19140,19040,19140,19040,2533
|
|
20230802,094800,12128709340,19040,19090,19090,19040,3767
|
|
20230802,094700,12056917080,19090,19130,19170,19090,8646
|
|
20230802,094600,11891704870,19130,19130,19140,19120,984
|
|
20230802,094500,11872881800,19130,19120,19130,19100,6786
|
|
20230802,094400,11743143600,19120,19130,19130,19110,1438
|
|
20230802,094300,11715649210,19120,19150,19180,19120,3281
|
|
20230802,094200,11652849870,19150,19110,19170,19100,11415
|
|
20230802,094100,11434652830,19100,19150,19160,19100,6843
|
|
20230802,094000,11303723320,19140,19210,19210,19140,5278
|
|
20230802,093900,11202532300,19220,19260,19260,19210,4708
|
|
20230802,093800,11111949100,19270,19310,19320,19260,2935
|
|
20230802,093700,11055320360,19310,19250,19330,19240,4269
|
|
20230802,093600,10973000070,19240,19250,19250,19230,1969
|
|
20230802,093500,10935106460,19250,19260,19260,19210,4828
|
|
20230802,093400,10842219620,19260,19200,19260,19150,4252
|
|
20230802,093300,10760466710,19210,19120,19210,19120,4001
|
|
20230802,093200,10683865940,19140,19240,19240,19110,6654
|
|
20230802,093100,10556168010,19230,19200,19240,19190,3593
|
|
20230802,093000,10487141180,19200,19140,19200,19100,2984
|
|
20230802,092900,10429959790,19100,19050,19140,19030,9183
|
|
20230802,092800,10254914040,19050,19070,19080,19050,7373
|
|
20230802,092700,10114375380,19070,19120,19120,19070,6856
|
|
20230802,092600,9983457180,19110,19130,19140,19110,6680
|
|
20230802,092500,9855709620,19130,19140,19140,19120,7092
|
|
20230802,092400,9720036990,19140,19160,19160,19120,4200
|
|
20230802,092300,9639675140,19150,19190,19190,19130,6797
|
|
20230802,092200,9509503390,19190,19200,19250,19160,5464
|
|
20230802,092100,9404646350,19220,19160,19250,19150,8930
|
|
20230802,092000,9233055650,19170,19240,19250,19150,12447
|
|
20230802,091900,8994165050,19250,19200,19260,19200,3373
|
|
20230802,091800,8929264720,19200,19420,19420,19200,11986
|
|
20230802,091700,8697344090,19390,19340,19570,19330,14693
|
|
20230802,091600,8411623680,19330,19170,19340,19150,12860
|
|
20230802,091500,8164237210,19170,19160,19190,19110,11125
|
|
20230802,091400,7951197610,19160,19120,19170,19110,7214
|
|
20230802,091300,7813158810,19120,18950,19140,18950,20220
|
|
20230802,091200,7428515200,18950,18920,18960,18880,9631
|
|
20230802,091100,7246233970,18920,18920,18920,18810,24127
|
|
20230802,091000,6790765870,18910,19060,19070,18910,39445
|
|
20230802,090900,6041349180,19050,19110,19120,19040,28822
|
|
20230802,090800,5491591980,19110,19190,19220,19100,17223
|
|
20230802,090700,5162033450,19190,19150,19380,19110,17620
|
|
20230802,090600,4823374880,19110,19120,19190,19080,22987
|
|
20230802,090500,4384253720,19110,19100,19290,19060,25344
|
|
20230802,090400,3899127050,19100,19300,19380,19080,46731
|
|
20230802,090300,3001894210,19290,19370,19570,19290,28649
|
|
20230802,090200,2446647260,19370,19590,19600,19300,24895
|
|
20230802,090100,1964382870,19600,19510,19910,19200,41535
|
|
20230802,090000,1158534300,19530,19900,19910,19500,53447
|