611 lines
33 KiB
CSV
611 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,190800,30001182280,14990,14990,14990,14990,21754
|
|
20230829,190700,30001182280,14990,14990,14990,14990,0
|
|
20230829,190600,30001182280,14990,14990,14990,14990,0
|
|
20230829,190500,30001182280,14990,14990,14990,14990,0
|
|
20230829,190400,30001182280,14990,14990,14990,14990,0
|
|
20230829,190300,30001182280,14990,14990,14990,14990,0
|
|
20230829,190200,30001182280,14990,14990,14990,14990,0
|
|
20230829,190100,30001182280,14990,14990,14990,14990,0
|
|
20230829,190000,30001182280,14990,14990,14990,14990,0
|
|
20230829,185900,30001182280,14990,14990,14990,14990,0
|
|
20230829,185800,30001182280,14990,14990,14990,14990,0
|
|
20230829,185700,30001182280,14990,14990,14990,14990,0
|
|
20230829,185600,30001182280,14990,14990,14990,14990,0
|
|
20230829,185500,30001182280,14990,14990,14990,14990,0
|
|
20230829,185400,30001182280,14990,14990,14990,14990,0
|
|
20230829,185300,30001182280,14990,14990,14990,14990,0
|
|
20230829,185200,30001182280,14990,14990,14990,14990,0
|
|
20230829,185100,30001182280,14990,14990,14990,14990,0
|
|
20230829,185000,30001182280,14990,14990,14990,14990,0
|
|
20230829,184900,30001182280,14990,14990,14990,14990,0
|
|
20230829,184800,30001182280,14990,14990,14990,14990,0
|
|
20230829,184700,30001182280,14990,14990,14990,14990,0
|
|
20230829,184600,30001182280,14990,14990,14990,14990,0
|
|
20230829,184500,30001182280,14990,14990,14990,14990,0
|
|
20230829,184400,30001182280,14990,14990,14990,14990,0
|
|
20230829,184300,30001182280,14990,14990,14990,14990,0
|
|
20230829,184200,30001182280,14990,14990,14990,14990,0
|
|
20230829,184100,30001182280,14990,14990,14990,14990,0
|
|
20230829,184000,30001182280,14990,14990,14990,14990,0
|
|
20230829,183900,30001182280,14990,14990,14990,14990,0
|
|
20230829,183800,30001182280,14990,14990,14990,14990,21754
|
|
20230829,183700,30001182280,14990,14990,14990,14990,0
|
|
20230829,183600,30001182280,14990,14990,14990,14990,0
|
|
20230829,183500,30001182280,14990,14990,14990,14990,0
|
|
20230829,183400,30001182280,14990,14990,14990,14990,0
|
|
20230829,183300,30001182280,14990,14990,14990,14990,0
|
|
20230829,183200,30001182280,14990,14990,14990,14990,0
|
|
20230829,183100,30001182280,14990,14990,14990,14990,0
|
|
20230829,183000,30001182280,14990,14990,14990,14990,0
|
|
20230829,182900,30001182280,14990,14990,14990,14990,0
|
|
20230829,182800,30001182280,14990,14990,14990,14990,0
|
|
20230829,182700,30001182280,14990,14990,14990,14990,0
|
|
20230829,182600,30001182280,14990,14990,14990,14990,0
|
|
20230829,182500,30001182280,14990,14990,14990,14990,0
|
|
20230829,182400,30001182280,14990,14990,14990,14990,0
|
|
20230829,182300,30001182280,14990,14990,14990,14990,0
|
|
20230829,182200,30001182280,14990,14990,14990,14990,0
|
|
20230829,182100,30001182280,14990,14990,14990,14990,0
|
|
20230829,182000,30001182280,14990,14990,14990,14990,0
|
|
20230829,181900,30001182280,14990,14990,14990,14990,0
|
|
20230829,181800,30001182280,14990,14990,14990,14990,0
|
|
20230829,181700,30001182280,14990,14990,14990,14990,0
|
|
20230829,181600,30001182280,14990,14990,14990,14990,0
|
|
20230829,181500,30001182280,14990,14990,14990,14990,0
|
|
20230829,181400,30001182280,14990,14990,14990,14990,0
|
|
20230829,181300,30001182280,14990,14990,14990,14990,0
|
|
20230829,181200,30001182280,14990,14990,14990,14990,0
|
|
20230829,181100,30001182280,14990,14990,14990,14990,0
|
|
20230829,181000,30001182280,14990,14990,14990,14990,0
|
|
20230829,180900,30001182280,14990,14990,14990,14990,0
|
|
20230829,180800,30001182280,14990,14990,14990,14990,21754
|
|
20230829,180700,30001182280,14990,14990,14990,14990,0
|
|
20230829,180600,30001182280,14990,14990,14990,14990,0
|
|
20230829,180500,30001182280,14990,14990,14990,14990,0
|
|
20230829,180400,30001182280,14990,14990,14990,14990,0
|
|
20230829,180300,30001182280,14990,14990,14990,14990,0
|
|
20230829,180200,30001182280,14990,14990,14990,14990,0
|
|
20230829,180100,30001182280,14990,14990,14990,14990,0
|
|
20230829,180000,30001182280,14990,14990,14990,14990,0
|
|
20230829,175900,30001182280,14990,14990,14990,14990,0
|
|
20230829,175800,30001182280,14990,14990,14990,14990,0
|
|
20230829,175700,30001182280,14990,14990,14990,14990,0
|
|
20230829,175600,30001182280,14990,14990,14990,14990,0
|
|
20230829,175500,30001182280,14990,14990,14990,14990,0
|
|
20230829,175400,30001182280,14990,14990,14990,14990,0
|
|
20230829,175300,30001182280,14990,14990,14990,14990,0
|
|
20230829,175200,30001182280,14990,14990,14990,14990,0
|
|
20230829,175100,30001182280,14990,14990,14990,14990,0
|
|
20230829,175000,30001182280,14990,14990,14990,14990,0
|
|
20230829,174900,30001182280,14990,14990,14990,14990,0
|
|
20230829,174800,30001182280,14990,14990,14990,14990,0
|
|
20230829,174700,30001182280,14990,14990,14990,14990,0
|
|
20230829,174600,30001182280,14990,14990,14990,14990,0
|
|
20230829,174500,30001182280,14990,14990,14990,14990,0
|
|
20230829,174400,30001182280,14990,14990,14990,14990,0
|
|
20230829,174300,30001182280,14990,14990,14990,14990,0
|
|
20230829,174200,30001182280,14990,14990,14990,14990,0
|
|
20230829,174100,30001182280,14990,14990,14990,14990,0
|
|
20230829,174000,30001182280,14990,14990,14990,14990,0
|
|
20230829,173900,30001182280,14990,14990,14990,14990,0
|
|
20230829,173800,30001182280,14990,14990,14990,14990,21754
|
|
20230829,173700,30001182280,14990,14990,14990,14990,0
|
|
20230829,173600,30001182280,14990,14990,14990,14990,0
|
|
20230829,173500,30001182280,14990,14990,14990,14990,0
|
|
20230829,173400,30001182280,14990,14990,14990,14990,0
|
|
20230829,173300,30001182280,14990,14990,14990,14990,0
|
|
20230829,173200,30001182280,14990,14990,14990,14990,0
|
|
20230829,173100,30001182280,14990,14990,14990,14990,0
|
|
20230829,173000,30001182280,14990,14990,14990,14990,0
|
|
20230829,172900,30001182280,14990,14990,14990,14990,0
|
|
20230829,172800,30001182280,14990,14990,14990,14990,0
|
|
20230829,172700,30001182280,14990,14990,14990,14990,0
|
|
20230829,172600,30001182280,14990,14990,14990,14990,0
|
|
20230829,172500,30001182280,14990,14990,14990,14990,0
|
|
20230829,172400,30001182280,14990,14990,14990,14990,0
|
|
20230829,172300,30001182280,14990,14990,14990,14990,0
|
|
20230829,172200,30001182280,14990,14990,14990,14990,0
|
|
20230829,172100,30001182280,14990,14990,14990,14990,0
|
|
20230829,172000,30001182280,14990,14990,14990,14990,0
|
|
20230829,171900,30001182280,14990,14990,14990,14990,0
|
|
20230829,171800,30001182280,14990,14990,14990,14990,0
|
|
20230829,171700,30001182280,14990,14990,14990,14990,0
|
|
20230829,171600,30001182280,14990,14990,14990,14990,0
|
|
20230829,171500,30001182280,14990,14990,14990,14990,0
|
|
20230829,171400,30001182280,14990,14990,14990,14990,0
|
|
20230829,171300,30001182280,14990,14990,14990,14990,0
|
|
20230829,171200,30001182280,14990,14990,14990,14990,0
|
|
20230829,171100,30001182280,14990,14990,14990,14990,0
|
|
20230829,171000,30001182280,14990,14990,14990,14990,0
|
|
20230829,170900,30001182280,14990,14990,14990,14990,0
|
|
20230829,170800,30001182280,14990,14990,14990,14990,21754
|
|
20230829,170700,30001182280,14990,14990,14990,14990,0
|
|
20230829,170600,30001182280,14990,14990,14990,14990,0
|
|
20230829,170500,30001182280,14990,14990,14990,14990,0
|
|
20230829,170400,30001182280,14990,14990,14990,14990,0
|
|
20230829,170300,30001182280,14990,14990,14990,14990,0
|
|
20230829,170200,30001182280,14990,14990,14990,14990,0
|
|
20230829,170100,30001182280,14990,14990,14990,14990,0
|
|
20230829,170000,30001182280,14990,14990,14990,14990,0
|
|
20230829,165900,30001182280,14990,14990,14990,14990,0
|
|
20230829,165800,30001182280,14990,14990,14990,14990,0
|
|
20230829,165700,30001182280,14990,14990,14990,14990,0
|
|
20230829,165600,30001182280,14990,14990,14990,14990,0
|
|
20230829,165500,30001182280,14990,14990,14990,14990,0
|
|
20230829,165400,30001182280,14990,14990,14990,14990,0
|
|
20230829,165300,30001182280,14990,14990,14990,14990,0
|
|
20230829,165200,30001182280,14990,14990,14990,14990,0
|
|
20230829,165100,30001182280,14990,14990,14990,14990,0
|
|
20230829,165000,30001182280,14990,14990,14990,14990,0
|
|
20230829,164900,30001182280,14990,14990,14990,14990,0
|
|
20230829,164800,30001182280,14990,14990,14990,14990,0
|
|
20230829,164700,30001182280,14990,14990,14990,14990,0
|
|
20230829,164600,30001182280,14990,14990,14990,14990,0
|
|
20230829,164500,30001182280,14990,14990,14990,14990,0
|
|
20230829,164400,30001182280,14990,14990,14990,14990,0
|
|
20230829,164300,30001182280,14990,14990,14990,14990,0
|
|
20230829,164200,30001182280,14990,14990,14990,14990,0
|
|
20230829,164100,30001182280,14990,14990,14990,14990,0
|
|
20230829,164000,30001182280,14990,14990,14990,14990,0
|
|
20230829,163900,30001182280,14990,14990,14990,14990,0
|
|
20230829,163800,30001182280,14990,14990,14990,14990,21754
|
|
20230829,163700,30001182280,14990,14990,14990,14990,0
|
|
20230829,163600,30001182280,14990,14990,14990,14990,0
|
|
20230829,163500,30001182280,14990,14990,14990,14990,0
|
|
20230829,163400,30001182280,14990,14990,14990,14990,0
|
|
20230829,163300,30001182280,14990,14990,14990,14990,0
|
|
20230829,163200,30001182280,14990,14990,14990,14990,0
|
|
20230829,163100,30001182280,14990,14990,14990,14990,0
|
|
20230829,163000,30001182280,14990,14990,14990,14990,0
|
|
20230829,162900,30001182280,14990,14990,14990,14990,0
|
|
20230829,162800,30001182280,14990,14990,14990,14990,0
|
|
20230829,162700,30001182280,14990,14990,14990,14990,0
|
|
20230829,162600,30001182280,14990,14990,14990,14990,0
|
|
20230829,162500,30001182280,14990,14990,14990,14990,0
|
|
20230829,162400,30001182280,14990,14990,14990,14990,0
|
|
20230829,162300,30001182280,14990,14990,14990,14990,0
|
|
20230829,162200,30001182280,14990,14990,14990,14990,0
|
|
20230829,162100,30001182280,14990,14990,14990,14990,0
|
|
20230829,162000,30001182280,14990,14990,14990,14990,0
|
|
20230829,161900,30001182280,14990,14990,14990,14990,0
|
|
20230829,161800,30001182280,14990,14990,14990,14990,0
|
|
20230829,161700,30001182280,14990,14990,14990,14990,0
|
|
20230829,161600,30001182280,14990,14990,14990,14990,0
|
|
20230829,161500,30001182280,14990,14990,14990,14990,0
|
|
20230829,161400,30001182280,14990,14990,14990,14990,0
|
|
20230829,161300,30001182280,14990,14990,14990,14990,0
|
|
20230829,161200,30001182280,14990,14990,14990,14990,0
|
|
20230829,161100,30001182280,14990,14990,14990,14990,0
|
|
20230829,161000,30001182280,14990,14990,14990,14990,0
|
|
20230829,160900,30001182280,14990,14990,14990,14990,0
|
|
20230829,160800,30001182280,14990,14990,14990,14990,21754
|
|
20230829,160700,30001182280,14990,14990,14990,14990,0
|
|
20230829,160600,30001182280,14990,14990,14990,14990,0
|
|
20230829,160500,30001182280,14990,14990,14990,14990,0
|
|
20230829,160400,30001182280,14990,14990,14990,14990,0
|
|
20230829,160300,30001182280,14990,14990,14990,14990,0
|
|
20230829,160200,30001182280,14990,14990,14990,14990,0
|
|
20230829,160100,30001182280,14990,14990,14990,14990,0
|
|
20230829,160000,30001182280,14990,14990,14990,14990,0
|
|
20230829,155900,30001182280,14990,14990,14990,14990,0
|
|
20230829,155800,30001182280,14990,14990,14990,14990,0
|
|
20230829,155700,30001182280,14990,14990,14990,14990,0
|
|
20230829,155600,30001182280,14990,14990,14990,14990,0
|
|
20230829,155500,30001182280,14990,14990,14990,14990,0
|
|
20230829,155400,30001182280,14990,14990,14990,14990,0
|
|
20230829,155300,30001182280,14990,14990,14990,14990,0
|
|
20230829,155200,30001182280,14990,14990,14990,14990,0
|
|
20230829,155100,30001182280,14990,14990,14990,14990,0
|
|
20230829,155000,30001182280,14990,14990,14990,14990,0
|
|
20230829,154900,30001182280,14990,14990,14990,14990,0
|
|
20230829,154800,30001182280,14990,14990,14990,14990,0
|
|
20230829,154700,30001182280,14990,14990,14990,14990,0
|
|
20230829,154600,30001182280,14990,14990,14990,14990,0
|
|
20230829,154500,30001182280,14990,14990,14990,14990,0
|
|
20230829,154400,30001182280,14990,14990,14990,14990,0
|
|
20230829,154300,30001182280,14990,14990,14990,14990,0
|
|
20230829,154200,30001182280,14990,14990,14990,14990,0
|
|
20230829,154100,30001182280,14990,14990,14990,14990,0
|
|
20230829,154000,30001182280,14990,14990,14990,14990,0
|
|
20230829,153900,30001182280,14990,14990,14990,14990,0
|
|
20230829,153800,30001182280,14990,14990,14990,14990,21754
|
|
20230829,153700,30001182280,14990,14990,14990,14990,0
|
|
20230829,153600,30001182280,14990,14990,14990,14990,0
|
|
20230829,153500,30001182280,14990,14990,14990,14990,0
|
|
20230829,153400,30001182280,14990,14990,14990,14990,0
|
|
20230829,153300,30001182280,14990,14990,14990,14990,0
|
|
20230829,153200,30001182280,14990,14990,14990,14990,0
|
|
20230829,153100,30001182280,14990,14990,14990,14990,0
|
|
20230829,153000,30001182280,14990,14990,14990,14990,21754
|
|
20230829,152900,29675089820,14990,14990,14990,14990,0
|
|
20230829,152800,29675089820,14990,14990,14990,14990,0
|
|
20230829,152700,29675089820,14990,14990,14990,14990,0
|
|
20230829,152600,29675089820,14990,14990,14990,14990,0
|
|
20230829,152500,29675089820,14990,14990,14990,14990,0
|
|
20230829,152400,29675089820,14990,14990,14990,14990,0
|
|
20230829,152300,29675089820,14990,14990,14990,14990,0
|
|
20230829,152200,29675089820,14990,14990,14990,14990,0
|
|
20230829,152100,29675089820,14990,14990,14990,14990,0
|
|
20230829,152000,29675089820,14990,14990,14990,14990,0
|
|
20230829,151900,29675089820,14990,14940,14990,14920,4475
|
|
20230829,151800,29608244510,14940,14930,14940,14920,2351
|
|
20230829,151700,29573134190,14930,14920,14950,14910,2043
|
|
20230829,151600,29542629950,14930,14970,14970,14920,4057
|
|
20230829,151500,29481945690,14990,15010,15010,14970,2769
|
|
20230829,151400,29440427260,15010,14980,15010,14980,1157
|
|
20230829,151300,29423076560,14980,14990,15010,14970,3529
|
|
20230829,151200,29370158730,15010,15000,15010,14970,2515
|
|
20230829,151100,29332438140,14970,15000,15020,14970,1748
|
|
20230829,151000,29306234210,15010,14970,15020,14960,7100
|
|
20230829,150900,29199806300,14970,14990,15000,14970,1617
|
|
20230829,150800,29175581670,14990,15000,15010,14980,1891
|
|
20230829,150700,29147237120,15010,15000,15020,14980,4753
|
|
20230829,150600,29075924110,15000,15000,15010,15000,885
|
|
20230829,150500,29062646610,15000,15010,15010,14970,610
|
|
20230829,150400,29053503500,14970,14960,15010,14950,3577
|
|
20230829,150300,28999879150,14950,14950,14970,14940,1488
|
|
20230829,150200,28977620580,14960,14950,14980,14950,1582
|
|
20230829,150100,28953939000,14940,14940,14990,14940,6275
|
|
20230829,150000,28860115810,14940,14940,14950,14930,2197
|
|
20230829,145900,28827291860,14940,14910,14940,14910,1029
|
|
20230829,145800,28811931640,14910,14910,14920,14890,1521
|
|
20230829,145700,28789260700,14900,14930,14940,14900,3276
|
|
20230829,145600,28740384950,14940,14890,14940,14890,1673
|
|
20230829,145500,28715424140,14890,14890,14890,14870,1679
|
|
20230829,145400,28690440900,14890,14900,14910,14870,2497
|
|
20230829,145300,28653258410,14890,14900,14910,14870,2852
|
|
20230829,145200,28610782000,14910,14830,14920,14820,9458
|
|
20230829,145100,28470201380,14830,14840,14840,14820,1509
|
|
20230829,145000,28447829540,14820,14820,14830,14810,1616
|
|
20230829,144900,28423877580,14820,14820,14820,14810,275
|
|
20230829,144800,28419803000,14820,14800,14820,14770,1519
|
|
20230829,144700,28397339270,14800,14800,14810,14800,541
|
|
20230829,144600,28389330610,14790,14820,14820,14790,1703
|
|
20230829,144500,28364127080,14810,14810,14830,14800,3363
|
|
20230829,144400,28314335360,14800,14820,14840,14800,1947
|
|
20230829,144300,28285484330,14810,14830,14830,14810,896
|
|
20230829,144200,28272203940,14830,14820,14840,14810,372
|
|
20230829,144100,28266688170,14810,14840,14850,14810,670
|
|
20230829,144000,28256747720,14840,14850,14850,14810,1331
|
|
20230829,143900,28237007590,14850,14810,14860,14810,1420
|
|
20230829,143800,28215927580,14810,14820,14820,14800,113
|
|
20230829,143700,28214253270,14800,14840,14840,14800,820
|
|
20230829,143600,28202092440,14840,14820,14840,14810,873
|
|
20230829,143500,28189149490,14820,14780,14840,14780,1453
|
|
20230829,143400,28167631220,14800,14800,14800,14750,841
|
|
20230829,143300,28155207870,14800,14810,14810,14770,224
|
|
20230829,143200,28151896640,14790,14830,14830,14790,956
|
|
20230829,143100,28137745970,14830,14840,14840,14800,2387
|
|
20230829,143000,28102377380,14810,14770,14850,14760,7543
|
|
20230829,142900,27990580760,14740,14790,14790,14740,6468
|
|
20230829,142800,27894994290,14780,14740,14790,14730,2450
|
|
20230829,142700,27858840040,14740,14740,14740,14730,1210
|
|
20230829,142600,27841006470,14730,14680,14730,14680,1487
|
|
20230829,142500,27819136380,14710,14690,14710,14640,7283
|
|
20230829,142400,27712250390,14690,14700,14700,14690,472
|
|
20230829,142300,27705316410,14700,14690,14700,14680,1603
|
|
20230829,142200,27681772070,14680,14700,14710,14670,925
|
|
20230829,142100,27668178980,14690,14700,14710,14670,1773
|
|
20230829,142000,27642154710,14700,14700,14710,14670,1141
|
|
20230829,141900,27625391220,14700,14730,14730,14700,1072
|
|
20230829,141800,27609621900,14730,14740,14740,14720,377
|
|
20230829,141700,27604070620,14710,14730,14740,14710,1383
|
|
20230829,141600,27583711500,14730,14710,14740,14710,2359
|
|
20230829,141500,27548984300,14700,14710,14730,14700,534
|
|
20230829,141400,27541125490,14720,14690,14730,14690,2045
|
|
20230829,141300,27511047090,14680,14690,14710,14680,1334
|
|
20230829,141200,27491449780,14690,14710,14710,14690,1321
|
|
20230829,141100,27472030850,14730,14720,14740,14710,912
|
|
20230829,141000,27458603130,14740,14730,14760,14720,1978
|
|
20230829,140900,27429459640,14730,14790,14800,14730,3903
|
|
20230829,140800,27371840590,14790,14770,14800,14770,3872
|
|
20230829,140700,27314584320,14780,14760,14780,14750,2910
|
|
20230829,140600,27271607990,14750,14720,14760,14710,2320
|
|
20230829,140500,27237415830,14720,14740,14740,14720,834
|
|
20230829,140400,27225128820,14740,14760,14760,14740,1639
|
|
20230829,140300,27200947670,14770,14750,14770,14740,997
|
|
20230829,140200,27186234580,14740,14710,14740,14700,1297
|
|
20230829,140100,27167135640,14700,14690,14720,14690,3146
|
|
20230829,140000,27120888630,14680,14670,14690,14620,2820
|
|
20230829,135900,27079565640,14660,14690,14690,14660,911
|
|
20230829,135800,27066193650,14690,14700,14700,14680,566
|
|
20230829,135700,27057880070,14690,14690,14700,14680,560
|
|
20230829,135600,27049654440,14690,14690,14690,14640,1913
|
|
20230829,135500,27021590910,14690,14680,14700,14620,5235
|
|
20230829,135400,26944900840,14680,14700,14720,14660,2409
|
|
20230829,135300,26909516400,14700,14710,14710,14690,1054
|
|
20230829,135200,26894030380,14710,14710,14720,14690,906
|
|
20230829,135100,26880713190,14710,14700,14710,14690,1815
|
|
20230829,135000,26854025760,14700,14710,14710,14690,1564
|
|
20230829,134900,26831027030,14710,14720,14720,14710,827
|
|
20230829,134800,26818858630,14710,14700,14710,14680,3657
|
|
20230829,134700,26765131270,14700,14740,14740,14700,1601
|
|
20230829,134600,26741562530,14740,14750,14750,14730,1302
|
|
20230829,134500,26722379600,14730,14750,14770,14730,2588
|
|
20230829,134400,26684207520,14750,14740,14760,14720,2763
|
|
20230829,134300,26643463770,14730,14790,14790,14730,1846
|
|
20230829,134200,26616197850,14790,14700,14790,14670,3104
|
|
20230829,134100,26570508300,14680,14720,14730,14680,2428
|
|
20230829,134000,26534822890,14720,14720,14730,14700,1444
|
|
20230829,133900,26513558620,14720,14680,14720,14660,4939
|
|
20230829,133800,26441024330,14680,14740,14740,14680,6262
|
|
20230829,133700,26348953610,14720,14750,14770,14720,2939
|
|
20230829,133600,26305617870,14740,14810,14820,14740,5504
|
|
20230829,133500,26224272480,14810,14830,14850,14810,2422
|
|
20230829,133400,26188362000,14830,14810,14830,14810,1002
|
|
20230829,133300,26173508030,14810,14800,14820,14790,1558
|
|
20230829,133200,26150433430,14800,14790,14810,14780,1436
|
|
20230829,133100,26129188340,14790,14790,14800,14780,769
|
|
20230829,133000,26117816000,14790,14750,14790,14740,4413
|
|
20230829,132900,26052671460,14740,14730,14760,14700,2690
|
|
20230829,132800,26013055620,14730,14760,14760,14730,2576
|
|
20230829,132700,25975063930,14760,14730,14770,14700,5694
|
|
20230829,132600,25891180760,14730,14750,14750,14720,3685
|
|
20230829,132500,25836897580,14760,14780,14790,14650,10546
|
|
20230829,132400,25681713770,14790,14770,14810,14720,9041
|
|
20230829,132300,25548189390,14790,14840,14850,14750,9831
|
|
20230829,132200,25402721520,14840,14850,14860,14830,1729
|
|
20230829,132100,25377035870,14850,14870,14890,14820,5497
|
|
20230829,132000,25295395640,14870,14860,14910,14840,5589
|
|
20230829,131900,25212301390,14840,14940,14940,14820,16165
|
|
20230829,131800,24971698170,14930,14950,14950,14920,924
|
|
20230829,131700,24957894340,14930,14960,14960,14910,2101
|
|
20230829,131600,24926537150,14960,14960,14960,14920,2711
|
|
20230829,131500,24886028650,14970,14950,14970,14930,1702
|
|
20230829,131400,24860578630,14950,14950,14960,14930,3125
|
|
20230829,131300,24813889700,14950,14970,14980,14950,2801
|
|
20230829,131200,24771999290,14970,14970,15000,14970,1775
|
|
20230829,131100,24745421410,14950,14970,14980,14940,4714
|
|
20230829,131000,24674941600,14950,15020,15020,14940,3401
|
|
20230829,130900,24624035020,15020,15020,15020,14950,14694
|
|
20230829,130800,24404052190,15020,15010,15040,15010,3314
|
|
20230829,130700,24354255060,15000,15070,15070,15000,8979
|
|
20230829,130600,24219363970,15070,15080,15100,15060,3059
|
|
20230829,130500,24173248480,15080,15080,15080,15060,1968
|
|
20230829,130400,24143585030,15080,15100,15120,15080,2947
|
|
20230829,130300,24099067590,15090,15040,15090,15030,7564
|
|
20230829,130200,23985217160,15040,15020,15060,15010,2818
|
|
20230829,130100,23942857870,15030,15040,15080,15000,4722
|
|
20230829,130000,23871868270,15040,15040,15070,15010,3541
|
|
20230829,125900,23818615990,15040,15090,15090,14960,14584
|
|
20230829,125800,23599648360,15090,15110,15140,15050,7349
|
|
20230829,125700,23488911720,15120,15140,15150,15120,2971
|
|
20230829,125600,23443955250,15150,15140,15160,15130,4604
|
|
20230829,125500,23374209660,15140,15130,15150,15130,2483
|
|
20230829,125400,23336619600,15140,15150,15150,15130,1227
|
|
20230829,125300,23318040710,15160,15130,15160,15130,6628
|
|
20230829,125200,23217626980,15130,15120,15130,15090,2327
|
|
20230829,125100,23182474370,15120,15140,15140,15100,3610
|
|
20230829,125000,23127877850,15150,15140,15150,15120,1125
|
|
20230829,124900,23110840910,15120,15120,15150,15120,4328
|
|
20230829,124800,23045352340,15120,15080,15130,15070,2061
|
|
20230829,124700,23014223650,15080,15070,15090,15060,2889
|
|
20230829,124600,22970679810,15070,15100,15110,15070,3699
|
|
20230829,124500,22914913410,15110,15130,15140,15040,8522
|
|
20230829,124400,22786379200,15110,15140,15140,15110,3606
|
|
20230829,124300,22731865350,15140,15130,15180,15130,1557
|
|
20230829,124200,22708281580,15130,15170,15180,15090,4530
|
|
20230829,124100,22639811760,15160,15060,15200,15060,15844
|
|
20230829,124000,22400044950,15060,15120,15130,15060,2530
|
|
20230829,123900,22361841810,15120,15170,15170,15090,4460
|
|
20230829,123800,22294388740,15170,15100,15240,15080,4809
|
|
20230829,123700,22221439080,15090,15250,15250,15090,13704
|
|
20230829,123600,22013461670,15250,15240,15280,15230,3968
|
|
20230829,123500,21952948830,15240,15320,15340,15230,9781
|
|
20230829,123400,21803496200,15330,15390,15420,15320,8866
|
|
20230829,123300,21667117700,15390,15330,15390,15310,7474
|
|
20230829,123200,21552356080,15340,15290,15400,15280,8975
|
|
20230829,123100,21414501000,15280,15340,15440,15280,13686
|
|
20230829,123000,21204196530,15360,15470,15480,15300,35613
|
|
20230829,122900,20655840350,15480,15370,15480,15340,29855
|
|
20230829,122800,20195516920,15380,15310,15390,15300,13187
|
|
20230829,122700,19993013260,15310,15340,15350,15280,9408
|
|
20230829,122600,19848896800,15350,15350,15380,15290,21428
|
|
20230829,122500,19520452590,15370,15250,15440,15250,48216
|
|
20230829,122400,18780864030,15250,15230,15290,15220,26406
|
|
20230829,122300,18377800290,15230,15160,15240,15150,14154
|
|
20230829,122200,18162697790,15150,15140,15150,15130,1669
|
|
20230829,122100,18137427510,15140,15090,15140,15080,3358
|
|
20230829,122000,18086697480,15080,15070,15090,15060,989
|
|
20230829,121900,18071790600,15080,15080,15080,15050,1465
|
|
20230829,121800,18049716250,15080,15060,15100,15050,1494
|
|
20230829,121700,18027210350,15080,15070,15090,15060,1118
|
|
20230829,121600,18010362190,15070,15100,15100,15040,824
|
|
20230829,121500,17997943960,15050,15110,15120,15050,3316
|
|
20230829,121400,17947916170,15110,15110,15130,15090,2214
|
|
20230829,121300,17914478240,15100,15150,15170,15090,3954
|
|
20230829,121200,17854704400,15150,15140,15180,15110,3363
|
|
20230829,121100,17803772510,15140,15170,15170,15120,5121
|
|
20230829,121000,17726175220,15170,15180,15190,15140,3076
|
|
20230829,120900,17679544740,15190,15220,15230,15170,9838
|
|
20230829,120800,17529970850,15220,15110,15230,15110,28385
|
|
20230829,120700,17099234470,15110,15080,15110,15080,1320
|
|
20230829,120600,17079299780,15110,15130,15130,15070,2138
|
|
20230829,120500,17047029350,15130,15110,15140,15080,7067
|
|
20230829,120400,16940201150,15110,15030,15110,15030,6230
|
|
20230829,120300,16846308080,15040,15040,15050,15010,1715
|
|
20230829,120200,16820534610,15020,15020,15040,15020,1808
|
|
20230829,120100,16793366980,15000,14970,15000,14970,1869
|
|
20230829,120000,16765350500,14980,14940,14980,14930,2523
|
|
20230829,115900,16727647250,14950,14980,14990,14940,1660
|
|
20230829,115800,16702816710,14990,14980,14990,14970,651
|
|
20230829,115700,16693067690,14990,15000,15000,14970,2390
|
|
20230829,115600,16657248380,15000,14980,15040,14950,4612
|
|
20230829,115500,16588138690,14980,15010,15020,14960,1713
|
|
20230829,115400,16562443240,15010,15020,15050,15000,3797
|
|
20230829,115300,16505430270,15020,15110,15110,15010,3954
|
|
20230829,115200,16445957200,15100,15140,15150,15100,7407
|
|
20230829,115100,16333955850,15140,15110,15160,15100,6726
|
|
20230829,115000,16232101310,15110,15100,15120,15090,3904
|
|
20230829,114900,16173125310,15110,15000,15150,14960,28168
|
|
20230829,114800,15748557370,14960,14980,15010,14950,1650
|
|
20230829,114700,15723835230,14980,14990,15000,14980,562
|
|
20230829,114600,15715412260,14990,15010,15020,14980,625
|
|
20230829,114500,15706035360,15020,14950,15030,14950,7740
|
|
20230829,114400,15590018170,14920,15000,15000,14910,1740
|
|
20230829,114300,15564020450,14990,14960,14990,14950,1008
|
|
20230829,114200,15548931130,14960,14920,14960,14900,2632
|
|
20230829,114100,15509623890,14920,15000,15000,14900,1966
|
|
20230829,114000,15480281820,14990,14940,15010,14930,6041
|
|
20230829,113900,15389984470,14930,14980,14990,14930,1052
|
|
20230829,113800,15374247530,14980,15000,15010,14980,331
|
|
20230829,113700,15369286230,15010,15020,15030,14990,2209
|
|
20230829,113600,15336122930,15030,15010,15040,15010,1531
|
|
20230829,113500,15313111430,15020,15020,15040,15010,791
|
|
20230829,113400,15301228690,15050,15030,15050,15010,5397
|
|
20230829,113300,15220052030,15020,14970,15030,14930,6906
|
|
20230829,113200,15116530500,14980,14920,14980,14920,2080
|
|
20230829,113100,15085455350,14870,14860,14930,14860,4174
|
|
20230829,113000,15023262300,14890,14880,14890,14850,1423
|
|
20230829,112900,15002101010,14900,14950,14950,14890,2662
|
|
20230829,112800,14962440760,14950,14910,14950,14900,959
|
|
20230829,112700,14948141720,14910,14920,14960,14910,590
|
|
20230829,112600,14939339790,14920,14890,14950,14890,3216
|
|
20230829,112500,14891379020,14890,14890,14900,14840,3762
|
|
20230829,112400,14835401660,14890,14880,14910,14850,5911
|
|
20230829,112300,14747451960,14890,14890,14920,14880,3388
|
|
20230829,112200,14696989160,14890,14910,14930,14880,4595
|
|
20230829,112100,14628552670,14950,14960,14970,14920,4165
|
|
20230829,112000,14566325070,14970,14970,14970,14950,3131
|
|
20230829,111900,14519497280,14970,14990,14990,14970,1094
|
|
20230829,111800,14503104160,15010,15000,15010,14990,1884
|
|
20230829,111700,14474842200,15000,15020,15020,14960,3815
|
|
20230829,111600,14417644330,15020,15040,15050,15000,4556
|
|
20230829,111500,14349172110,15040,15070,15070,15040,1767
|
|
20230829,111400,14322584460,15030,14990,15100,14990,8564
|
|
20230829,111300,14193724500,15000,15030,15040,14990,3452
|
|
20230829,111200,14141922220,15040,14920,15070,14900,9643
|
|
20230829,111100,13997334690,14910,14980,14980,14910,5196
|
|
20230829,111000,13919719540,14980,14960,14990,14960,707
|
|
20230829,110900,13909128970,14970,14990,14990,14960,2937
|
|
20230829,110800,13865179670,14990,14960,15000,14960,2548
|
|
20230829,110700,13826989130,14970,14930,14990,14910,4742
|
|
20230829,110600,13756114620,14930,14940,14960,14920,2221
|
|
20230829,110500,13722924230,14930,14960,14960,14920,3927
|
|
20230829,110400,13664250600,14960,14980,15000,14960,1503
|
|
20230829,110300,13641748630,14980,14980,14990,14920,5910
|
|
20230829,110200,13553354010,14980,15080,15100,14960,12690
|
|
20230829,110100,13362741430,15080,15140,15150,15050,6204
|
|
20230829,110000,13269112790,15140,15060,15160,15050,7185
|
|
20230829,105900,13160493720,15050,15140,15140,15050,2932
|
|
20230829,105800,13116255820,15140,15180,15190,15130,5482
|
|
20230829,105700,13033182760,15180,15130,15240,15130,23298
|
|
20230829,105600,12679159050,15130,15090,15130,14970,10528
|
|
20230829,105500,12520702070,15090,15140,15150,15020,7395
|
|
20230829,105400,12409150900,15120,15180,15200,15110,15008
|
|
20230829,105300,12181401840,15180,15030,15180,15030,24849
|
|
20230829,105200,11806010010,15030,15000,15030,14950,5908
|
|
20230829,105100,11717434550,15000,15000,15030,14960,10828
|
|
20230829,105000,11555158010,15000,14840,15000,14840,7283
|
|
20230829,104900,11446418330,14840,14820,14870,14750,14588
|
|
20230829,104800,11230468340,14820,14920,14940,14810,13721
|
|
20230829,104700,11026336050,14940,15000,15070,14900,17609
|
|
20230829,104600,10762121560,15000,14920,15010,14890,10440
|
|
20230829,104500,10606140140,14930,14970,14990,14920,5575
|
|
20230829,104400,10522743770,14980,14940,14990,14890,7638
|
|
20230829,104300,10408684080,14940,14940,14990,14870,12992
|
|
20230829,104200,10214890660,14950,15010,15070,14950,17259
|
|
20230829,104100,9956273160,15000,15140,15150,15000,19629
|
|
20230829,104000,9659850060,15140,15070,15260,15060,62486
|
|
20230829,103900,8712930260,15070,15030,15080,15000,26707
|
|
20230829,103800,8310757410,15020,14920,15030,14920,27281
|
|
20230829,103700,7902379210,14920,14850,14930,14730,21442
|
|
20230829,103600,7584031070,14840,14960,15020,14840,26580
|
|
20230829,103500,7186891620,14960,14900,15100,14870,92343
|
|
20230829,103400,5802912070,14910,14750,14930,14740,41185
|
|
20230829,103300,5192615100,14720,14720,14720,14720,0
|
|
20230829,103200,5192615100,14720,14690,14720,14690,6431
|
|
20230829,103100,5098036290,14690,14580,14700,14580,21819
|
|
20230829,103000,4778604690,14590,14530,14590,14510,8064
|
|
20230829,102900,4661122700,14530,14500,14540,14490,3759
|
|
20230829,102800,4606604270,14500,14510,14520,14500,3349
|
|
20230829,102700,4558031360,14510,14520,14520,14510,966
|
|
20230829,102600,4544009690,14530,14520,14530,14500,3025
|
|
20230829,102500,4500120800,14520,14530,14540,14510,639
|
|
20230829,102400,4490842260,14530,14570,14570,14500,7449
|
|
20230829,102300,4382569570,14570,14580,14590,14570,1100
|
|
20230829,102200,4366531990,14580,14570,14590,14570,1918
|
|
20230829,102100,4338567230,14570,14580,14580,14570,4220
|
|
20230829,102000,4277042770,14570,14580,14590,14570,2833
|
|
20230829,101900,4235733060,14580,14590,14600,14570,7758
|
|
20230829,101800,4122561210,14590,14510,14590,14510,19324
|
|
20230829,101700,3841303840,14500,14500,14520,14500,3490
|
|
20230829,101600,3790654370,14500,14510,14510,14490,1662
|
|
20230829,101500,3766562780,14510,14540,14540,14510,3649
|
|
20230829,101400,3713569820,14540,14550,14550,14540,2830
|
|
20230829,101300,3672416230,14550,14500,14550,14470,4530
|
|
20230829,101200,3606610200,14470,14480,14500,14460,5541
|
|
20230829,101100,3526368410,14480,14490,14510,14460,5514
|
|
20230829,101000,3446440430,14490,14480,14500,14470,1994
|
|
20230829,100900,3417549510,14480,14520,14520,14430,10997
|
|
20230829,100800,3258317000,14520,14440,14550,14440,20853
|
|
20230829,100700,2956018630,14430,14390,14440,14390,4424
|
|
20230829,100600,2892261200,14400,14410,14410,14370,3579
|
|
20230829,100500,2840792230,14400,14410,14420,14400,3181
|
|
20230829,100400,2794947480,14410,14410,14430,14400,6050
|
|
20230829,100300,2707733130,14410,14400,14440,14380,8097
|
|
20230829,100200,2591040710,14400,14330,14460,14330,13514
|
|
20230829,100100,2396479850,14320,14250,14340,14250,15034
|
|
20230829,100000,2181618410,14260,14230,14260,14220,2513
|
|
20230829,095900,2145817690,14240,14250,14270,14210,3590
|
|
20230829,095800,2094649710,14260,14200,14260,14190,9800
|
|
20230829,095700,1955239560,14210,14100,14230,14100,16327
|
|
20230829,095600,1723744510,14110,14140,14150,14110,2614
|
|
20230829,095500,1686819890,14140,14140,14150,14130,571
|
|
20230829,095400,1678749860,14140,14130,14150,14130,1452
|
|
20230829,095300,1658218430,14130,14150,14160,14130,4033
|
|
20230829,095200,1601188480,14150,14130,14150,14130,1687
|
|
20230829,095100,1577328150,14120,14080,14140,14080,2652
|
|
20230829,095000,1539915760,14080,14080,14090,14070,1034
|
|
20230829,094900,1525358610,14090,14050,14090,14040,2533
|
|
20230829,094800,1489722890,14050,14060,14070,14040,982
|
|
20230829,094700,1475923730,14070,14120,14120,14060,4165
|
|
20230829,094600,1417231530,14130,14140,14140,14100,2473
|
|
20230829,094500,1382302880,14140,14110,14170,14110,6643
|
|
20230829,094400,1288321570,14110,14100,14120,14090,2362
|
|
20230829,094300,1255003300,14090,14090,14160,14070,7328
|
|
20230829,094200,1151550180,14090,14000,14110,14000,10953
|
|
20230829,094100,997441800,14010,13940,14020,13940,5463
|
|
20230829,094000,921061450,13940,13890,13940,13880,2891
|
|
20230829,093900,880867040,13890,13850,13900,13850,4317
|
|
20230829,093800,820932210,13850,13870,13880,13850,1387
|
|
20230829,093700,801701560,13870,13890,13900,13860,2703
|
|
20230829,093600,764155690,13890,13830,13900,13820,5033
|
|
20230829,093500,694305910,13820,13770,13830,13770,4101
|
|
20230829,093400,637695110,13770,13760,13770,13760,346
|
|
20230829,093300,632932120,13760,13760,13770,13750,574
|
|
20230829,093200,625035290,13750,13760,13760,13750,147
|
|
20230829,093100,623013290,13750,13770,13780,13750,2280
|
|
20230829,093000,591635600,13760,13740,13780,13740,3623
|
|
20230829,092900,541771800,13740,13690,13750,13690,3206
|
|
20230829,092800,497777470,13690,13730,13730,13690,1507
|
|
20230829,092700,477116670,13730,13680,13740,13680,4200
|
|
20230829,092600,419532950,13660,13660,13670,13660,767
|
|
20230829,092500,409054350,13660,13660,13680,13660,540
|
|
20230829,092400,401672610,13670,13650,13670,13650,2666
|
|
20230829,092300,365259140,13650,13630,13650,13630,252
|
|
20230829,092200,361822370,13640,13610,13640,13610,1148
|
|
20230829,092100,346174350,13610,13610,13620,13610,438
|
|
20230829,092000,340212660,13610,13600,13610,13600,21
|
|
20230829,091900,339926860,13600,13590,13610,13590,192
|
|
20230829,091800,337315510,13590,13590,13630,13560,993
|
|
20230829,091700,323823150,13580,13570,13580,13570,496
|
|
20230829,091600,317089110,13570,13570,13570,13570,1
|
|
20230829,091500,317075540,13570,13570,13570,13560,341
|
|
20230829,091400,312450440,13560,13620,13630,13560,2601
|
|
20230829,091300,277084020,13640,13630,13650,13620,2274
|
|
20230829,091200,246062840,13630,13610,13630,13610,896
|
|
20230829,091100,233853230,13610,13620,13630,13600,2363
|
|
20230829,091000,201680120,13620,13590,13620,13590,1943
|
|
20230829,090900,175250120,13600,13580,13600,13580,828
|
|
20230829,090800,163999010,13590,13570,13600,13560,1934
|
|
20230829,090700,137726160,13560,13530,13570,13530,1621
|
|
20230829,090600,115766000,13530,13510,13530,13500,769
|
|
20230829,090500,105373150,13520,13480,13520,13470,1732
|
|
20230829,090400,82005590,13490,13450,13510,13450,1791
|
|
20230829,090300,57852110,13450,13490,13490,13430,351
|
|
20230829,090200,53125090,13490,13440,13490,13430,1056
|
|
20230829,090100,38921550,13460,13390,13500,13390,2327
|
|
20230829,090000,7590260,13400,13390,13400,13370,567
|