604 lines
30 KiB
CSV
604 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,190100,10391580820,7500,7500,7500,7500,17029
|
|
20230823,190000,10391580820,7500,7500,7500,7500,0
|
|
20230823,185900,10391580820,7500,7500,7500,7500,0
|
|
20230823,185800,10391580820,7500,7500,7500,7500,0
|
|
20230823,185700,10391580820,7500,7500,7500,7500,0
|
|
20230823,185600,10391580820,7500,7500,7500,7500,0
|
|
20230823,185500,10391580820,7500,7500,7500,7500,0
|
|
20230823,185400,10391580820,7500,7500,7500,7500,0
|
|
20230823,185300,10391580820,7500,7500,7500,7500,0
|
|
20230823,185200,10391580820,7500,7500,7500,7500,0
|
|
20230823,185100,10391580820,7500,7500,7500,7500,0
|
|
20230823,185000,10391580820,7500,7500,7500,7500,0
|
|
20230823,184900,10391580820,7500,7500,7500,7500,0
|
|
20230823,184800,10391580820,7500,7500,7500,7500,0
|
|
20230823,184700,10391580820,7500,7500,7500,7500,0
|
|
20230823,184600,10391580820,7500,7500,7500,7500,0
|
|
20230823,184500,10391580820,7500,7500,7500,7500,0
|
|
20230823,184400,10391580820,7500,7500,7500,7500,0
|
|
20230823,184300,10391580820,7500,7500,7500,7500,0
|
|
20230823,184200,10391580820,7500,7500,7500,7500,0
|
|
20230823,184100,10391580820,7500,7500,7500,7500,0
|
|
20230823,184000,10391580820,7500,7500,7500,7500,0
|
|
20230823,183900,10391580820,7500,7500,7500,7500,0
|
|
20230823,183800,10391580820,7500,7500,7500,7500,0
|
|
20230823,183700,10391580820,7500,7500,7500,7500,0
|
|
20230823,183600,10391580820,7500,7500,7500,7500,0
|
|
20230823,183500,10391580820,7500,7500,7500,7500,0
|
|
20230823,183400,10391580820,7500,7500,7500,7500,0
|
|
20230823,183300,10391580820,7500,7500,7500,7500,0
|
|
20230823,183200,10391580820,7500,7500,7500,7500,0
|
|
20230823,183100,10391580820,7500,7500,7500,7500,17029
|
|
20230823,183000,10391580820,7500,7500,7500,7500,0
|
|
20230823,182900,10391580820,7500,7500,7500,7500,0
|
|
20230823,182800,10391580820,7500,7500,7500,7500,0
|
|
20230823,182700,10391580820,7500,7500,7500,7500,0
|
|
20230823,182600,10391580820,7500,7500,7500,7500,0
|
|
20230823,182500,10391580820,7500,7500,7500,7500,0
|
|
20230823,182400,10391580820,7500,7500,7500,7500,0
|
|
20230823,182300,10391580820,7500,7500,7500,7500,0
|
|
20230823,182200,10391580820,7500,7500,7500,7500,0
|
|
20230823,182100,10391580820,7500,7500,7500,7500,0
|
|
20230823,182000,10391580820,7500,7500,7500,7500,0
|
|
20230823,181900,10391580820,7500,7500,7500,7500,0
|
|
20230823,181800,10391580820,7500,7500,7500,7500,0
|
|
20230823,181700,10391580820,7500,7500,7500,7500,0
|
|
20230823,181600,10391580820,7500,7500,7500,7500,0
|
|
20230823,181500,10391580820,7500,7500,7500,7500,0
|
|
20230823,181400,10391580820,7500,7500,7500,7500,0
|
|
20230823,181300,10391580820,7500,7500,7500,7500,0
|
|
20230823,181200,10391580820,7500,7500,7500,7500,0
|
|
20230823,181100,10391580820,7500,7500,7500,7500,0
|
|
20230823,181000,10391580820,7500,7500,7500,7500,0
|
|
20230823,180900,10391580820,7500,7500,7500,7500,0
|
|
20230823,180800,10391580820,7500,7500,7500,7500,0
|
|
20230823,180700,10391580820,7500,7500,7500,7500,0
|
|
20230823,180600,10391580820,7500,7500,7500,7500,0
|
|
20230823,180500,10391580820,7500,7500,7500,7500,0
|
|
20230823,180400,10391580820,7500,7500,7500,7500,0
|
|
20230823,180300,10391580820,7500,7500,7500,7500,0
|
|
20230823,180200,10391580820,7500,7500,7500,7500,0
|
|
20230823,180100,10391580820,7500,7500,7500,7500,17029
|
|
20230823,180000,10391580820,7500,7500,7500,7500,0
|
|
20230823,175900,10391580820,7500,7500,7500,7500,0
|
|
20230823,175800,10391580820,7500,7500,7500,7500,0
|
|
20230823,175700,10391580820,7500,7500,7500,7500,0
|
|
20230823,175600,10391580820,7500,7500,7500,7500,0
|
|
20230823,175500,10391580820,7500,7500,7500,7500,0
|
|
20230823,175400,10391580820,7500,7500,7500,7500,0
|
|
20230823,175300,10391580820,7500,7500,7500,7500,0
|
|
20230823,175200,10391580820,7500,7500,7500,7500,0
|
|
20230823,175100,10391580820,7500,7500,7500,7500,0
|
|
20230823,175000,10391580820,7500,7500,7500,7500,0
|
|
20230823,174900,10391580820,7500,7500,7500,7500,0
|
|
20230823,174800,10391580820,7500,7500,7500,7500,0
|
|
20230823,174700,10391580820,7500,7500,7500,7500,0
|
|
20230823,174600,10391580820,7500,7500,7500,7500,0
|
|
20230823,174500,10391580820,7500,7500,7500,7500,0
|
|
20230823,174400,10391580820,7500,7500,7500,7500,0
|
|
20230823,174300,10391580820,7500,7500,7500,7500,0
|
|
20230823,174200,10391580820,7500,7500,7500,7500,0
|
|
20230823,174100,10391580820,7500,7500,7500,7500,0
|
|
20230823,174000,10391580820,7500,7500,7500,7500,0
|
|
20230823,173900,10391580820,7500,7500,7500,7500,0
|
|
20230823,173800,10391580820,7500,7500,7500,7500,0
|
|
20230823,173700,10391580820,7500,7500,7500,7500,0
|
|
20230823,173600,10391580820,7500,7500,7500,7500,0
|
|
20230823,173500,10391580820,7500,7500,7500,7500,0
|
|
20230823,173400,10391580820,7500,7500,7500,7500,0
|
|
20230823,173300,10391580820,7500,7500,7500,7500,0
|
|
20230823,173200,10391580820,7500,7500,7500,7500,0
|
|
20230823,173100,10391580820,7500,7500,7500,7500,17029
|
|
20230823,173000,10391580820,7500,7500,7500,7500,0
|
|
20230823,172900,10391580820,7500,7500,7500,7500,0
|
|
20230823,172800,10391580820,7500,7500,7500,7500,0
|
|
20230823,172700,10391580820,7500,7500,7500,7500,0
|
|
20230823,172600,10391580820,7500,7500,7500,7500,0
|
|
20230823,172500,10391580820,7500,7500,7500,7500,0
|
|
20230823,172400,10391580820,7500,7500,7500,7500,0
|
|
20230823,172300,10391580820,7500,7500,7500,7500,0
|
|
20230823,172200,10391580820,7500,7500,7500,7500,0
|
|
20230823,172100,10391580820,7500,7500,7500,7500,0
|
|
20230823,172000,10391580820,7500,7500,7500,7500,0
|
|
20230823,171900,10391580820,7500,7500,7500,7500,0
|
|
20230823,171800,10391580820,7500,7500,7500,7500,0
|
|
20230823,171700,10391580820,7500,7500,7500,7500,0
|
|
20230823,171600,10391580820,7500,7500,7500,7500,0
|
|
20230823,171500,10391580820,7500,7500,7500,7500,0
|
|
20230823,171400,10391580820,7500,7500,7500,7500,0
|
|
20230823,171300,10391580820,7500,7500,7500,7500,0
|
|
20230823,171200,10391580820,7500,7500,7500,7500,0
|
|
20230823,171100,10391580820,7500,7500,7500,7500,0
|
|
20230823,171000,10391580820,7500,7500,7500,7500,0
|
|
20230823,170900,10391580820,7500,7500,7500,7500,0
|
|
20230823,170800,10391580820,7500,7500,7500,7500,0
|
|
20230823,170700,10391580820,7500,7500,7500,7500,0
|
|
20230823,170600,10391580820,7500,7500,7500,7500,0
|
|
20230823,170500,10391580820,7500,7500,7500,7500,0
|
|
20230823,170400,10391580820,7500,7500,7500,7500,0
|
|
20230823,170300,10391580820,7500,7500,7500,7500,0
|
|
20230823,170200,10391580820,7500,7500,7500,7500,0
|
|
20230823,170100,10391580820,7500,7500,7500,7500,17029
|
|
20230823,170000,10391580820,7500,7500,7500,7500,0
|
|
20230823,165900,10391580820,7500,7500,7500,7500,0
|
|
20230823,165800,10391580820,7500,7500,7500,7500,0
|
|
20230823,165700,10391580820,7500,7500,7500,7500,0
|
|
20230823,165600,10391580820,7500,7500,7500,7500,0
|
|
20230823,165500,10391580820,7500,7500,7500,7500,0
|
|
20230823,165400,10391580820,7500,7500,7500,7500,0
|
|
20230823,165300,10391580820,7500,7500,7500,7500,0
|
|
20230823,165200,10391580820,7500,7500,7500,7500,0
|
|
20230823,165100,10391580820,7500,7500,7500,7500,0
|
|
20230823,165000,10391580820,7500,7500,7500,7500,0
|
|
20230823,164900,10391580820,7500,7500,7500,7500,0
|
|
20230823,164800,10391580820,7500,7500,7500,7500,0
|
|
20230823,164700,10391580820,7500,7500,7500,7500,0
|
|
20230823,164600,10391580820,7500,7500,7500,7500,0
|
|
20230823,164500,10391580820,7500,7500,7500,7500,0
|
|
20230823,164400,10391580820,7500,7500,7500,7500,0
|
|
20230823,164300,10391580820,7500,7500,7500,7500,0
|
|
20230823,164200,10391580820,7500,7500,7500,7500,0
|
|
20230823,164100,10391580820,7500,7500,7500,7500,0
|
|
20230823,164000,10391580820,7500,7500,7500,7500,0
|
|
20230823,163900,10391580820,7500,7500,7500,7500,0
|
|
20230823,163800,10391580820,7500,7500,7500,7500,0
|
|
20230823,163700,10391580820,7500,7500,7500,7500,0
|
|
20230823,163600,10391580820,7500,7500,7500,7500,0
|
|
20230823,163500,10391580820,7500,7500,7500,7500,0
|
|
20230823,163400,10391580820,7500,7500,7500,7500,0
|
|
20230823,163300,10391580820,7500,7500,7500,7500,0
|
|
20230823,163200,10391580820,7500,7500,7500,7500,0
|
|
20230823,163100,10391580820,7500,7500,7500,7500,17029
|
|
20230823,163000,10391580820,7500,7500,7500,7500,0
|
|
20230823,162900,10391580820,7500,7500,7500,7500,0
|
|
20230823,162800,10391580820,7500,7500,7500,7500,0
|
|
20230823,162700,10391580820,7500,7500,7500,7500,0
|
|
20230823,162600,10391580820,7500,7500,7500,7500,0
|
|
20230823,162500,10391580820,7500,7500,7500,7500,0
|
|
20230823,162400,10391580820,7500,7500,7500,7500,0
|
|
20230823,162300,10391580820,7500,7500,7500,7500,0
|
|
20230823,162200,10391580820,7500,7500,7500,7500,0
|
|
20230823,162100,10391580820,7500,7500,7500,7500,0
|
|
20230823,162000,10391580820,7500,7500,7500,7500,0
|
|
20230823,161900,10391580820,7500,7500,7500,7500,0
|
|
20230823,161800,10391580820,7500,7500,7500,7500,0
|
|
20230823,161700,10391580820,7500,7500,7500,7500,0
|
|
20230823,161600,10391580820,7500,7500,7500,7500,0
|
|
20230823,161500,10391580820,7500,7500,7500,7500,0
|
|
20230823,161400,10391580820,7500,7500,7500,7500,0
|
|
20230823,161300,10391580820,7500,7500,7500,7500,0
|
|
20230823,161200,10391580820,7500,7500,7500,7500,0
|
|
20230823,161100,10391580820,7500,7500,7500,7500,0
|
|
20230823,161000,10391580820,7500,7500,7500,7500,0
|
|
20230823,160900,10391580820,7500,7500,7500,7500,0
|
|
20230823,160800,10391580820,7500,7500,7500,7500,0
|
|
20230823,160700,10391580820,7500,7500,7500,7500,0
|
|
20230823,160600,10391580820,7500,7500,7500,7500,0
|
|
20230823,160500,10391580820,7500,7500,7500,7500,0
|
|
20230823,160400,10391580820,7500,7500,7500,7500,0
|
|
20230823,160300,10391580820,7500,7500,7500,7500,0
|
|
20230823,160200,10391580820,7500,7500,7500,7500,0
|
|
20230823,160100,10391580820,7500,7500,7500,7500,17029
|
|
20230823,160000,10391580820,7500,7500,7500,7500,0
|
|
20230823,155900,10391580820,7500,7500,7500,7500,0
|
|
20230823,155800,10391580820,7500,7500,7500,7500,0
|
|
20230823,155700,10391580820,7500,7500,7500,7500,0
|
|
20230823,155600,10391580820,7500,7500,7500,7500,0
|
|
20230823,155500,10391580820,7500,7500,7500,7500,0
|
|
20230823,155400,10391580820,7500,7500,7500,7500,0
|
|
20230823,155300,10391580820,7500,7500,7500,7500,0
|
|
20230823,155200,10391580820,7500,7500,7500,7500,0
|
|
20230823,155100,10391580820,7500,7500,7500,7500,0
|
|
20230823,155000,10391580820,7500,7500,7500,7500,0
|
|
20230823,154900,10391580820,7500,7500,7500,7500,0
|
|
20230823,154800,10391580820,7500,7500,7500,7500,0
|
|
20230823,154700,10391580820,7500,7500,7500,7500,0
|
|
20230823,154600,10391580820,7500,7500,7500,7500,0
|
|
20230823,154500,10391580820,7500,7500,7500,7500,0
|
|
20230823,154400,10391580820,7500,7500,7500,7500,0
|
|
20230823,154300,10391580820,7500,7500,7500,7500,0
|
|
20230823,154200,10391580820,7500,7500,7500,7500,0
|
|
20230823,154100,10391580820,7500,7500,7500,7500,0
|
|
20230823,154000,10391580820,7500,7500,7500,7500,0
|
|
20230823,153900,10391580820,7500,7500,7500,7500,0
|
|
20230823,153800,10391580820,7500,7500,7500,7500,0
|
|
20230823,153700,10391580820,7500,7500,7500,7500,0
|
|
20230823,153600,10391580820,7500,7500,7500,7500,0
|
|
20230823,153500,10391580820,7500,7500,7500,7500,0
|
|
20230823,153400,10391580820,7500,7500,7500,7500,0
|
|
20230823,153300,10391580820,7500,7500,7500,7500,0
|
|
20230823,153200,10391580820,7500,7500,7500,7500,0
|
|
20230823,153100,10391580820,7500,7500,7500,7500,17029
|
|
20230823,153000,10391580820,7500,7500,7500,7500,17029
|
|
20230823,152900,10263863320,7490,7490,7490,7490,0
|
|
20230823,152800,10263863320,7490,7490,7490,7490,0
|
|
20230823,152700,10263863320,7490,7490,7490,7490,0
|
|
20230823,152600,10263863320,7490,7490,7490,7490,0
|
|
20230823,152500,10263863320,7490,7490,7490,7490,0
|
|
20230823,152400,10263863320,7490,7490,7490,7490,0
|
|
20230823,152300,10263863320,7490,7490,7490,7490,0
|
|
20230823,152200,10263863320,7490,7490,7490,7490,0
|
|
20230823,152100,10263863320,7490,7490,7490,7490,0
|
|
20230823,152000,10263863320,7490,7490,7490,7490,0
|
|
20230823,151900,10263863320,7490,7490,7500,7480,2067
|
|
20230823,151800,10248389140,7490,7490,7510,7490,2953
|
|
20230823,151700,10226246140,7490,7520,7520,7460,3537
|
|
20230823,151600,10199738550,7510,7510,7510,7500,397
|
|
20230823,151500,10196757420,7510,7580,7590,7480,3641
|
|
20230823,151400,10169208950,7580,7590,7590,7580,968
|
|
20230823,151300,10161864720,7590,7590,7590,7580,2004
|
|
20230823,151200,10146659370,7590,7600,7600,7580,2694
|
|
20230823,151100,10126196830,7600,7580,7610,7580,2983
|
|
20230823,151000,10103522880,7600,7580,7600,7570,5447
|
|
20230823,150900,10062169120,7580,7500,7580,7480,4027
|
|
20230823,150800,10031809820,7510,7480,7510,7480,6495
|
|
20230823,150700,9983105780,7470,7470,7480,7450,531
|
|
20230823,150600,9979139180,7450,7450,7460,7450,933
|
|
20230823,150500,9972188290,7440,7450,7450,7440,1859
|
|
20230823,150400,9958341360,7450,7450,7470,7450,893
|
|
20230823,150300,9951683100,7480,7490,7490,7480,83
|
|
20230823,150200,9951061930,7500,7410,7500,7380,2790
|
|
20230823,150100,9930371690,7400,7470,7470,7400,851
|
|
20230823,150000,9924020450,7470,7380,7530,7380,3225
|
|
20230823,145900,9899846580,7380,7400,7400,7380,1569
|
|
20230823,145800,9888258240,7400,7410,7410,7390,1161
|
|
20230823,145700,9879663220,7420,7430,7430,7420,690
|
|
20230823,145600,9874543020,7420,7480,7490,7410,1314
|
|
20230823,145500,9864776690,7480,7500,7510,7430,1548
|
|
20230823,145400,9853193400,7510,7460,7520,7450,1406
|
|
20230823,145300,9842663530,7460,7410,7460,7410,808
|
|
20230823,145200,9836657440,7410,7400,7410,7390,1328
|
|
20230823,145100,9826824520,7410,7390,7410,7370,1790
|
|
20230823,145000,9813583130,7370,7410,7410,7350,5817
|
|
20230823,144900,9770645730,7400,7460,7460,7400,4951
|
|
20230823,144800,9733828670,7450,7510,7510,7450,1995
|
|
20230823,144700,9718872720,7520,7510,7520,7510,1102
|
|
20230823,144600,9710591940,7520,7540,7540,7500,1286
|
|
20230823,144500,9700926040,7540,7520,7550,7520,480
|
|
20230823,144400,9697313660,7540,7560,7560,7520,1232
|
|
20230823,144300,9688033350,7550,7590,7590,7550,940
|
|
20230823,144200,9680905290,7590,7590,7600,7580,1154
|
|
20230823,144100,9672149540,7590,7560,7590,7560,752
|
|
20230823,144000,9666454480,7550,7530,7550,7520,1796
|
|
20230823,143900,9652909350,7530,7530,7530,7520,501
|
|
20230823,143800,9649138670,7520,7520,7520,7510,526
|
|
20230823,143700,9645187130,7510,7510,7520,7500,156
|
|
20230823,143600,9644015580,7510,7520,7520,7500,1199
|
|
20230823,143500,9635021990,7510,7490,7510,7480,1136
|
|
20230823,143400,9626504690,7500,7510,7510,7500,2249
|
|
20230823,143300,9609630290,7510,7530,7530,7510,816
|
|
20230823,143200,9603495390,7520,7510,7530,7500,897
|
|
20230823,143100,9596766320,7520,7530,7530,7500,629
|
|
20230823,143000,9592042520,7530,7540,7550,7530,482
|
|
20230823,142900,9588408670,7540,7540,7540,7540,1404
|
|
20230823,142800,9577822510,7540,7520,7540,7510,927
|
|
20230823,142700,9570852850,7520,7540,7540,7520,789
|
|
20230823,142600,9564915420,7530,7530,7540,7530,111
|
|
20230823,142500,9564079050,7540,7550,7550,7540,1007
|
|
20230823,142400,9556485750,7550,7550,7560,7540,248
|
|
20230823,142300,9554611650,7560,7550,7560,7550,146
|
|
20230823,142200,9553509130,7550,7560,7560,7550,105
|
|
20230823,142100,9552716370,7540,7550,7560,7530,893
|
|
20230823,142000,9545981430,7550,7550,7550,7540,395
|
|
20230823,141900,9543002480,7540,7550,7550,7540,873
|
|
20230823,141800,9536418410,7550,7530,7560,7530,452
|
|
20230823,141700,9533006250,7530,7550,7560,7520,2987
|
|
20230823,141600,9510497520,7560,7580,7580,7540,493
|
|
20230823,141500,9506768630,7530,7600,7600,7520,1312
|
|
20230823,141400,9496857980,7600,7530,7610,7530,2156
|
|
20230823,141300,9480516450,7530,7610,7610,7520,5636
|
|
20230823,141200,9437783470,7600,7600,7610,7590,1897
|
|
20230823,141100,9423361830,7600,7600,7620,7600,2970
|
|
20230823,141000,9400766470,7600,7600,7620,7580,4351
|
|
20230823,140900,9367692250,7590,7550,7590,7550,1163
|
|
20230823,140800,9358887300,7530,7540,7570,7530,1330
|
|
20230823,140700,9348837230,7560,7570,7570,7510,2368
|
|
20230823,140600,9330954340,7570,7500,7570,7490,5301
|
|
20230823,140500,9291139090,7500,7460,7500,7450,4175
|
|
20230823,140400,9259939220,7460,7420,7460,7400,2956
|
|
20230823,140300,9237985750,7420,7420,7420,7400,687
|
|
20230823,140200,9232894390,7420,7390,7430,7390,759
|
|
20230823,140100,9227265690,7390,7390,7400,7390,1218
|
|
20230823,140000,9218264660,7400,7400,7400,7390,1411
|
|
20230823,135900,9207833950,7400,7420,7430,7380,1330
|
|
20230823,135800,9197987890,7420,7410,7420,7360,1187
|
|
20230823,135700,9189219360,7410,7410,7410,7360,838
|
|
20230823,135600,9183030840,7420,7360,7420,7350,2301
|
|
20230823,135500,9166062790,7350,7410,7410,7350,4758
|
|
20230823,135400,9131033460,7400,7460,7460,7400,4281
|
|
20230823,135300,9099168600,7460,7430,7470,7410,4330
|
|
20230823,135200,9066916760,7430,7410,7430,7410,1276
|
|
20230823,135100,9057445330,7410,7380,7410,7380,3251
|
|
20230823,135000,9033398430,7380,7350,7400,7350,3881
|
|
20230823,134900,9004797150,7350,7310,7350,7300,9685
|
|
20230823,134800,8934038280,7310,7350,7350,7310,4568
|
|
20230823,134700,8900569410,7360,7350,7360,7340,1552
|
|
20230823,134600,8889159000,7350,7330,7350,7320,3287
|
|
20230823,134500,8865050870,7340,7370,7370,7310,9712
|
|
20230823,134400,8793631980,7370,7390,7400,7360,3438
|
|
20230823,134300,8768270900,7400,7410,7430,7390,5037
|
|
20230823,134200,8730972050,7430,7440,7440,7400,1139
|
|
20230823,134100,8722513200,7450,7400,7470,7390,1742
|
|
20230823,134000,8709600470,7400,7400,7420,7380,3122
|
|
20230823,133900,8686518790,7400,7430,7480,7400,7183
|
|
20230823,133800,8633297110,7430,7490,7490,7420,5298
|
|
20230823,133700,8593809600,7490,7560,7560,7490,2002
|
|
20230823,133600,8578777050,7560,7560,7560,7520,288
|
|
20230823,133500,8576607970,7550,7570,7570,7550,426
|
|
20230823,133400,8573390950,7570,7580,7580,7560,1062
|
|
20230823,133300,8565359360,7580,7540,7580,7540,2423
|
|
20230823,133200,8547027090,7530,7550,7560,7530,2900
|
|
20230823,133100,8525141740,7550,7540,7550,7530,765
|
|
20230823,133000,8519368310,7540,7500,7540,7500,626
|
|
20230823,132900,8514660930,7500,7540,7540,7500,2022
|
|
20230823,132800,8499460910,7540,7490,7540,7490,1657
|
|
20230823,132700,8487017410,7490,7520,7530,7490,1807
|
|
20230823,132600,8473453900,7520,7520,7530,7510,497
|
|
20230823,132500,8469714740,7530,7520,7530,7520,1047
|
|
20230823,132400,8461836460,7540,7530,7540,7510,838
|
|
20230823,132300,8455533680,7530,7530,7540,7510,2341
|
|
20230823,132200,8437915220,7540,7530,7550,7520,2441
|
|
20230823,132100,8419520460,7530,7480,7530,7480,1510
|
|
20230823,132000,8408191470,7480,7440,7500,7430,2494
|
|
20230823,131900,8389594280,7420,7430,7450,7410,4255
|
|
20230823,131800,8358007780,7430,7440,7470,7410,5600
|
|
20230823,131700,8316397140,7450,7540,7540,7440,6125
|
|
20230823,131600,8270612680,7540,7560,7560,7500,3277
|
|
20230823,131500,8245932910,7560,7590,7590,7560,943
|
|
20230823,131400,8238800440,7590,7600,7620,7590,824
|
|
20230823,131300,8232539840,7600,7610,7630,7590,3811
|
|
20230823,131200,8203556500,7610,7570,7610,7550,2403
|
|
20230823,131100,8185350500,7570,7480,7570,7470,1162
|
|
20230823,131000,8176598370,7470,7510,7550,7430,15085
|
|
20230823,130900,8063651380,7500,7600,7600,7500,11840
|
|
20230823,130800,7974344350,7600,7600,7600,7580,1483
|
|
20230823,130700,7963089690,7590,7610,7620,7590,3533
|
|
20230823,130600,7936229560,7610,7600,7610,7600,2543
|
|
20230823,130500,7916893900,7600,7610,7620,7600,3437
|
|
20230823,130400,7890752450,7620,7620,7630,7610,433
|
|
20230823,130300,7887454090,7610,7630,7630,7610,1496
|
|
20230823,130200,7876043670,7630,7620,7630,7600,1928
|
|
20230823,130100,7861360330,7620,7630,7640,7600,5517
|
|
20230823,130000,7819365810,7640,7640,7650,7630,1791
|
|
20230823,125900,7805691550,7650,7680,7690,7640,3638
|
|
20230823,125800,7777821480,7690,7700,7700,7690,582
|
|
20230823,125700,7773345580,7690,7710,7710,7690,2289
|
|
20230823,125600,7755719280,7700,7700,7710,7700,609
|
|
20230823,125500,7751027340,7700,7700,7710,7670,1672
|
|
20230823,125400,7738156830,7700,7660,7700,7650,1640
|
|
20230823,125300,7725594510,7660,7710,7710,7660,4123
|
|
20230823,125200,7693898690,7710,7720,7720,7710,478
|
|
20230823,125100,7690210280,7720,7730,7730,7700,1638
|
|
20230823,125000,7677579900,7730,7730,7740,7700,610
|
|
20230823,124900,7672864000,7740,7720,7740,7690,1193
|
|
20230823,124800,7663657260,7730,7710,7740,7710,1078
|
|
20230823,124700,7655324420,7720,7690,7720,7690,2783
|
|
20230823,124600,7633865340,7690,7660,7700,7660,1756
|
|
20230823,124500,7620387350,7670,7670,7670,7650,484
|
|
20230823,124400,7616680620,7670,7640,7670,7630,3266
|
|
20230823,124300,7591728420,7670,7790,7800,7600,15764
|
|
20230823,124200,7471155660,7790,7790,7800,7710,1182
|
|
20230823,124100,7461996140,7790,7780,7830,7780,653
|
|
20230823,124000,7456894090,7780,7910,7910,7630,34811
|
|
20230823,123900,7187788320,7920,7920,7920,7910,1306
|
|
20230823,123800,7177457760,7920,7920,7960,7880,1669
|
|
20230823,123700,7164276050,7920,7920,7920,7910,52
|
|
20230823,123600,7163864650,7900,8000,8000,7900,1294
|
|
20230823,123500,7153600190,8000,8000,8000,7970,850
|
|
20230823,123400,7146808080,8000,8020,8020,8000,221
|
|
20230823,123300,7145037500,8030,8000,8030,8000,1682
|
|
20230823,123200,7131564570,8000,8000,8010,7960,2498
|
|
20230823,123100,7111587780,8000,8000,8000,7980,2828
|
|
20230823,123000,7088971560,8000,7940,8000,7940,4381
|
|
20230823,122900,7054077790,7940,7920,7940,7920,192
|
|
20230823,122800,7052555640,7910,7910,7910,7890,503
|
|
20230823,122700,7048576950,7880,7900,7900,7880,342
|
|
20230823,122600,7045880710,7930,7880,7930,7850,798
|
|
20230823,122500,7039603540,7880,7880,7880,7880,162
|
|
20230823,122400,7038326980,7850,7860,7870,7850,492
|
|
20230823,122300,7034463280,7860,7840,7860,7830,4500
|
|
20230823,122200,6999154300,7830,7850,7850,7830,384
|
|
20230823,122100,6996143100,7850,7820,7850,7820,965
|
|
20230823,122000,6988578250,7830,7820,7830,7820,207
|
|
20230823,121900,6986959350,7810,7800,7820,7800,515
|
|
20230823,121800,6982934060,7810,7810,7820,7800,988
|
|
20230823,121700,6975216980,7810,7810,7810,7800,158
|
|
20230823,121600,6973984000,7810,7810,7810,7800,348
|
|
20230823,121500,6971268070,7810,7810,7810,7800,1058
|
|
20230823,121400,6963014600,7810,7810,7810,7810,104
|
|
20230823,121300,6962202360,7810,7820,7820,7800,3389
|
|
20230823,121200,6935737710,7820,7840,7840,7810,2159
|
|
20230823,121100,6918848520,7840,7830,7840,7830,308
|
|
20230823,121000,6916435850,7850,7850,7850,7820,1023
|
|
20230823,120900,6908430150,7850,7900,7900,7830,2151
|
|
20230823,120800,6891576710,7900,7900,7900,7890,175
|
|
20230823,120700,6890194220,7920,7890,7920,7830,3053
|
|
20230823,120600,6866187080,7880,7890,7920,7840,292
|
|
20230823,120500,6863891840,7840,7890,7890,7830,4534
|
|
20230823,120400,6828300220,7880,7900,7900,7880,938
|
|
20230823,120300,6820895520,7900,7920,7920,7900,370
|
|
20230823,120200,6817969820,7920,7920,7920,7920,48
|
|
20230823,120100,6817589660,7920,7910,7930,7900,1253
|
|
20230823,120000,6807688060,7930,7910,7930,7910,86
|
|
20230823,115900,6807007740,7910,7920,7930,7910,1633
|
|
20230823,115800,6794088110,7930,7930,7930,7930,141
|
|
20230823,115700,6792969980,7930,7950,7960,7920,385
|
|
20230823,115600,6789910310,7950,7930,7950,7930,9
|
|
20230823,115500,6789838780,7950,7930,7950,7920,654
|
|
20230823,115400,6784645190,7930,7930,7930,7930,191
|
|
20230823,115300,6783130560,7930,7920,7930,7920,416
|
|
20230823,115200,6779835600,7920,7930,7930,7910,338
|
|
20230823,115100,6777159700,7920,7920,7940,7920,117
|
|
20230823,115000,6776233040,7940,7940,7940,7940,111
|
|
20230823,114900,6775351700,7940,7940,7940,7920,207
|
|
20230823,114800,6773708320,7920,7940,7940,7920,160
|
|
20230823,114700,6772439120,7940,7940,7940,7920,74
|
|
20230823,114600,6771852080,7940,7900,7940,7900,1646
|
|
20230823,114500,6758834750,7900,7900,7910,7900,138
|
|
20230823,114400,6757744340,7900,7910,7910,7900,65
|
|
20230823,114300,6757230700,7910,7910,7920,7910,226
|
|
20230823,114200,6755442940,7910,7910,7910,7900,489
|
|
20230823,114100,6751577020,7910,7920,7930,7900,60
|
|
20230823,114000,6751102120,7930,7930,7930,7930,97
|
|
20230823,113900,6750332910,7940,7930,7940,7930,54
|
|
20230823,113800,6749904520,7890,7890,7940,7890,281
|
|
20230823,113700,6747682160,7900,7900,7900,7900,822
|
|
20230823,113600,6741188360,7900,7900,7900,7900,229
|
|
20230823,113500,6739379260,7900,7880,7900,7880,748
|
|
20230823,113400,6733484280,7880,7880,7890,7880,679
|
|
20230823,113300,6728130970,7890,7890,7890,7890,1808
|
|
20230823,113200,6713865850,7890,7910,7910,7890,613
|
|
20230823,113100,6709022200,7900,7910,7910,7900,106
|
|
20230823,113000,6708183760,7910,7890,7910,7890,473
|
|
20230823,112900,6704447750,7890,7890,7910,7890,945
|
|
20230823,112800,6696991500,7910,7900,7920,7890,1364
|
|
20230823,112700,6686214820,7900,7900,7900,7900,935
|
|
20230823,112600,6678828320,7890,7900,7900,7890,392
|
|
20230823,112500,6675735000,7900,7900,7900,7890,322
|
|
20230823,112400,6673192830,7890,7930,7930,7890,359
|
|
20230823,112300,6670353960,7930,7900,7930,7880,707
|
|
20230823,112200,6664775640,7900,7910,7910,7900,11
|
|
20230823,112100,6664688690,7960,7890,7960,7880,1682
|
|
20230823,112000,6651422670,7900,7930,7950,7900,2011
|
|
20230823,111900,6635507120,7930,7950,7950,7930,318
|
|
20230823,111800,6632982290,7950,7950,7950,7950,137
|
|
20230823,111700,6631893140,7950,7950,7960,7950,667
|
|
20230823,111600,6626586590,7950,7960,7960,7950,52
|
|
20230823,111500,6626173180,7960,7970,7970,7960,1072
|
|
20230823,111400,6617639730,7990,7990,7990,7990,90
|
|
20230823,111300,6616920630,7990,7990,7990,7990,6
|
|
20230823,111200,6616872690,8010,7990,8010,7990,2103
|
|
20230823,111100,6600044190,7930,7940,8000,7930,195
|
|
20230823,111000,6598487760,7910,7910,7910,7910,282
|
|
20230823,110900,6596257140,7910,7910,7910,7910,675
|
|
20230823,110800,6590917890,7910,7910,7910,7900,277
|
|
20230823,110700,6588728120,7900,7910,7910,7900,521
|
|
20230823,110600,6584609790,7910,7910,7910,7910,1209
|
|
20230823,110500,6575046600,7910,7910,7910,7900,2224
|
|
20230823,110400,6557475310,7910,7910,7910,7900,268
|
|
20230823,110300,6555356430,7910,7910,7910,7900,1772
|
|
20230823,110200,6541339960,7910,7900,7910,7900,2180
|
|
20230823,110100,6524106560,7900,7910,7910,7890,1082
|
|
20230823,110000,6515562410,7900,7910,7920,7900,1590
|
|
20230823,105900,6502982110,7910,7920,7930,7900,2407
|
|
20230823,105800,6483952350,7920,7950,7950,7920,3963
|
|
20230823,105700,6452526310,7950,7980,7980,7950,353
|
|
20230823,105600,6449716850,7980,7970,7990,7970,673
|
|
20230823,105500,6444352490,7970,7980,7990,7970,295
|
|
20230823,105400,6441999390,8000,7960,8000,7960,587
|
|
20230823,105300,6437311270,7950,7940,7950,7940,723
|
|
20230823,105200,6431570580,7940,7970,7970,7940,1288
|
|
20230823,105100,6421337700,7950,8000,8010,7950,2138
|
|
20230823,105000,6404302390,8000,8000,8010,7990,8012
|
|
20230823,104900,6340216700,8000,8010,8010,8000,1139
|
|
20230823,104800,6331104420,8010,8010,8010,8000,2334
|
|
20230823,104700,6312422620,8010,8000,8010,8000,177
|
|
20230823,104600,6311006600,8010,8010,8010,8000,755
|
|
20230823,104500,6304964300,8010,8010,8020,8000,1460
|
|
20230823,104400,6293267200,8020,7990,8020,7990,532
|
|
20230823,104300,6289006650,7990,8030,8040,7990,2577
|
|
20230823,104200,6268373690,8040,8040,8050,8030,780
|
|
20230823,104100,6262101010,8060,8060,8080,8030,1875
|
|
20230823,104000,6247001380,8060,8000,8090,8000,4005
|
|
20230823,103900,6214896740,8000,7990,8000,7990,149
|
|
20230823,103800,6213705080,8000,7990,8000,7980,671
|
|
20230823,103700,6208338680,8000,7980,8000,7960,1987
|
|
20230823,103600,6192464440,7990,7990,8000,7980,662
|
|
20230823,103500,6187175090,8000,7980,8000,7960,1745
|
|
20230823,103400,6173237560,7990,7980,7990,7960,1032
|
|
20230823,103300,6165012650,7990,7970,7990,7970,535
|
|
20230823,103200,6160740120,7990,7970,7990,7960,1031
|
|
20230823,103100,6152518280,7970,7970,7970,7970,565
|
|
20230823,103000,6148015230,7970,7990,7990,7950,1235
|
|
20230823,102900,6138179460,7990,7980,8000,7980,385
|
|
20230823,102800,6135103900,7980,7950,7980,7940,943
|
|
20230823,102700,6127605870,7950,7930,7950,7930,1401
|
|
20230823,102600,6116485220,7930,7960,7960,7930,188
|
|
20230823,102500,6114991290,7970,7920,7970,7910,2054
|
|
20230823,102400,6098729560,7920,7910,7930,7900,2352
|
|
20230823,102300,6080135400,7900,7950,7950,7900,2208
|
|
20230823,102200,6062630120,7950,7980,7980,7950,4483
|
|
20230823,102100,6026951690,7990,8010,8010,7970,1024
|
|
20230823,102000,6018761830,8010,8000,8030,8000,667
|
|
20230823,101900,6013417160,8000,8000,8000,8000,1390
|
|
20230823,101800,6002297160,8000,7940,8000,7940,1685
|
|
20230823,101700,5988833790,7930,7930,7980,7920,1665
|
|
20230823,101600,5975633200,7930,7930,7950,7920,2356
|
|
20230823,101500,5956955230,7930,7970,8000,7930,4548
|
|
20230823,101400,5920715950,7980,8030,8040,7980,4570
|
|
20230823,101300,5884090960,8030,8140,8160,8000,7797
|
|
20230823,101200,5821105270,8140,8200,8200,8130,5823
|
|
20230823,101100,5773495830,8200,8120,8200,8120,10096
|
|
20230823,101000,5691106350,8130,8120,8190,8110,17159
|
|
20230823,100900,5551360370,8120,8070,8120,8000,9200
|
|
20230823,100800,5477232860,8060,8000,8090,8000,8741
|
|
20230823,100700,5406830490,8010,7920,8010,7920,5012
|
|
20230823,100600,5366884930,7920,7900,7940,7880,1296
|
|
20230823,100500,5356661950,7900,7870,7940,7870,652
|
|
20230823,100400,5351520810,7880,7820,7880,7820,8343
|
|
20230823,100300,5286181770,7830,7850,7850,7820,4271
|
|
20230823,100200,5252703320,7850,7860,7860,7850,2282
|
|
20230823,100100,5234779290,7860,7900,7900,7860,2823
|
|
20230823,100000,5212542340,7890,7960,7970,7890,2111
|
|
20230823,095900,5195787480,7980,7980,7980,7950,820
|
|
20230823,095800,5189254500,7960,7950,7990,7950,1222
|
|
20230823,095700,5179503580,7980,7980,7990,7970,1108
|
|
20230823,095600,5170658600,7940,7930,7980,7910,1055
|
|
20230823,095500,5162289140,7930,7850,7930,7850,610
|
|
20230823,095400,5157489050,7850,7840,7860,7840,616
|
|
20230823,095300,5152653850,7840,7870,7870,7840,1203
|
|
20230823,095200,5143191380,7880,7820,7880,7820,2516
|
|
20230823,095100,5123483000,7820,7860,7870,7810,8704
|
|
20230823,095000,5055351370,7870,7860,7880,7850,1300
|
|
20230823,094900,5045128300,7860,7850,7880,7850,1435
|
|
20230823,094800,5033859620,7840,7860,7860,7830,3788
|
|
20230823,094700,5004133070,7860,7870,7880,7860,1868
|
|
20230823,094600,4989431110,7870,7900,7930,7820,16174
|
|
20230823,094500,4862531550,7910,7870,7910,7860,5583
|
|
20230823,094400,4818478700,7880,7980,8000,7870,12757
|
|
20230823,094300,4717222360,7990,8020,8020,7990,3182
|
|
20230823,094200,4691755730,8030,8090,8090,8010,3272
|
|
20230823,094100,4665456960,8040,8050,8100,8020,13182
|
|
20230823,094000,4559473020,8050,8020,8070,8020,4465
|
|
20230823,093900,4523601730,8020,8030,8030,8000,8834
|
|
20230823,093800,4452880700,8030,8080,8080,8000,9047
|
|
20230823,093700,4380192020,8080,8130,8160,8080,4416
|
|
20230823,093600,4344374060,8150,8190,8190,8150,4483
|
|
20230823,093500,4307766750,8160,8150,8230,8100,12594
|
|
20230823,093400,4205202640,8150,8170,8340,8120,18204
|
|
20230823,093300,4055336740,8170,8110,8180,8060,24724
|
|
20230823,093200,3855543750,8110,8010,8150,8010,9692
|
|
20230823,093100,3777227470,8010,8010,8030,7980,6129
|
|
20230823,093000,3728135160,8010,8010,8030,8000,9333
|
|
20230823,092900,3653357370,8030,8010,8080,8000,9739
|
|
20230823,092800,3575045730,8010,7980,8010,7950,11215
|
|
20230823,092700,3485528210,7980,7940,8000,7910,9846
|
|
20230823,092600,3407077990,7940,7930,7960,7860,12229
|
|
20230823,092500,3310393120,7930,7820,7940,7810,15586
|
|
20230823,092400,3187651450,7820,7740,7820,7740,5026
|
|
20230823,092300,3148653950,7740,7750,7750,7720,5585
|
|
20230823,092200,3105469000,7740,7720,7750,7710,10385
|
|
20230823,092100,3025280320,7720,7790,7790,7710,8210
|
|
20230823,092000,2961713080,7800,7840,7840,7770,11627
|
|
20230823,091900,2870992280,7840,7780,7840,7770,9602
|
|
20230823,091800,2795944590,7780,7690,7820,7680,28133
|
|
20230823,091700,2578478890,7690,7720,7720,7680,28225
|
|
20230823,091600,2360851630,7720,7720,7720,7720,0
|
|
20230823,091500,2360851630,7720,7730,7740,7720,10421
|
|
20230823,091400,2280365420,7730,7780,7790,7720,16246
|
|
20230823,091300,2154547840,7780,7850,7850,7760,18304
|
|
20230823,091200,2011745040,7860,7990,7990,7850,20442
|
|
20230823,091100,1850395560,7990,7970,8010,7950,13113
|
|
20230823,091000,1745643300,7970,7890,7970,7880,10589
|
|
20230823,090900,1661786490,7960,8060,8080,7880,30788
|
|
20230823,090800,1415773060,8020,8050,8130,8010,13087
|
|
20230823,090700,1310332950,8040,8030,8050,8000,13216
|
|
20230823,090600,1204299660,8000,8090,8100,8000,26592
|
|
20230823,090500,990959930,8100,8150,8170,8100,8702
|
|
20230823,090400,920304490,8170,8200,8210,8130,12672
|
|
20230823,090300,816782000,8150,8360,8410,8150,10914
|
|
20230823,090200,726353220,8430,8270,8490,8270,20151
|
|
20230823,090100,556655440,8280,8400,8420,8000,35156
|
|
20230823,090000,270523220,8350,8570,8570,8330,31632
|