610 lines
33 KiB
CSV
610 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,190700,61362961340,16920,16920,16920,16920,93619
|
|
20230804,190600,61362961340,16920,16920,16920,16920,0
|
|
20230804,190500,61362961340,16920,16920,16920,16920,0
|
|
20230804,190400,61362961340,16920,16920,16920,16920,0
|
|
20230804,190300,61362961340,16920,16920,16920,16920,0
|
|
20230804,190200,61362961340,16920,16920,16920,16920,0
|
|
20230804,190100,61362961340,16920,16920,16920,16920,0
|
|
20230804,190000,61362961340,16920,16920,16920,16920,0
|
|
20230804,185900,61362961340,16920,16920,16920,16920,0
|
|
20230804,185800,61362961340,16920,16920,16920,16920,0
|
|
20230804,185700,61362961340,16920,16920,16920,16920,0
|
|
20230804,185600,61362961340,16920,16920,16920,16920,0
|
|
20230804,185500,61362961340,16920,16920,16920,16920,0
|
|
20230804,185400,61362961340,16920,16920,16920,16920,0
|
|
20230804,185300,61362961340,16920,16920,16920,16920,0
|
|
20230804,185200,61362961340,16920,16920,16920,16920,0
|
|
20230804,185100,61362961340,16920,16920,16920,16920,0
|
|
20230804,185000,61362961340,16920,16920,16920,16920,0
|
|
20230804,184900,61362961340,16920,16920,16920,16920,0
|
|
20230804,184800,61362961340,16920,16920,16920,16920,0
|
|
20230804,184700,61362961340,16920,16920,16920,16920,0
|
|
20230804,184600,61362961340,16920,16920,16920,16920,0
|
|
20230804,184500,61362961340,16920,16920,16920,16920,0
|
|
20230804,184400,61362961340,16920,16920,16920,16920,0
|
|
20230804,184300,61362961340,16920,16920,16920,16920,0
|
|
20230804,184200,61362961340,16920,16920,16920,16920,0
|
|
20230804,184100,61362961340,16920,16920,16920,16920,0
|
|
20230804,184000,61362961340,16920,16920,16920,16920,0
|
|
20230804,183900,61362961340,16920,16920,16920,16920,0
|
|
20230804,183800,61362961340,16920,16920,16920,16920,0
|
|
20230804,183700,61362961340,16920,16920,16920,16920,93619
|
|
20230804,183600,61362961340,16920,16920,16920,16920,0
|
|
20230804,183500,61362961340,16920,16920,16920,16920,0
|
|
20230804,183400,61362961340,16920,16920,16920,16920,0
|
|
20230804,183300,61362961340,16920,16920,16920,16920,0
|
|
20230804,183200,61362961340,16920,16920,16920,16920,0
|
|
20230804,183100,61362961340,16920,16920,16920,16920,0
|
|
20230804,183000,61362961340,16920,16920,16920,16920,0
|
|
20230804,182900,61362961340,16920,16920,16920,16920,0
|
|
20230804,182800,61362961340,16920,16920,16920,16920,0
|
|
20230804,182700,61362961340,16920,16920,16920,16920,0
|
|
20230804,182600,61362961340,16920,16920,16920,16920,0
|
|
20230804,182500,61362961340,16920,16920,16920,16920,0
|
|
20230804,182400,61362961340,16920,16920,16920,16920,0
|
|
20230804,182300,61362961340,16920,16920,16920,16920,0
|
|
20230804,182200,61362961340,16920,16920,16920,16920,0
|
|
20230804,182100,61362961340,16920,16920,16920,16920,0
|
|
20230804,182000,61362961340,16920,16920,16920,16920,0
|
|
20230804,181900,61362961340,16920,16920,16920,16920,0
|
|
20230804,181800,61362961340,16920,16920,16920,16920,0
|
|
20230804,181700,61362961340,16920,16920,16920,16920,0
|
|
20230804,181600,61362961340,16920,16920,16920,16920,0
|
|
20230804,181500,61362961340,16920,16920,16920,16920,0
|
|
20230804,181400,61362961340,16920,16920,16920,16920,0
|
|
20230804,181300,61362961340,16920,16920,16920,16920,0
|
|
20230804,181200,61362961340,16920,16920,16920,16920,0
|
|
20230804,181100,61362961340,16920,16920,16920,16920,0
|
|
20230804,181000,61362961340,16920,16920,16920,16920,0
|
|
20230804,180900,61362961340,16920,16920,16920,16920,0
|
|
20230804,180800,61362961340,16920,16920,16920,16920,0
|
|
20230804,180700,61362961340,16920,16920,16920,16920,93619
|
|
20230804,180600,61362961340,16920,16920,16920,16920,0
|
|
20230804,180500,61362961340,16920,16920,16920,16920,0
|
|
20230804,180400,61362961340,16920,16920,16920,16920,0
|
|
20230804,180300,61362961340,16920,16920,16920,16920,0
|
|
20230804,180200,61362961340,16920,16920,16920,16920,0
|
|
20230804,180100,61362961340,16920,16920,16920,16920,0
|
|
20230804,180000,61362961340,16920,16920,16920,16920,0
|
|
20230804,175900,61362961340,16920,16920,16920,16920,0
|
|
20230804,175800,61362961340,16920,16920,16920,16920,0
|
|
20230804,175700,61362961340,16920,16920,16920,16920,0
|
|
20230804,175600,61362961340,16920,16920,16920,16920,0
|
|
20230804,175500,61362961340,16920,16920,16920,16920,0
|
|
20230804,175400,61362961340,16920,16920,16920,16920,0
|
|
20230804,175300,61362961340,16920,16920,16920,16920,0
|
|
20230804,175200,61362961340,16920,16920,16920,16920,0
|
|
20230804,175100,61362961340,16920,16920,16920,16920,0
|
|
20230804,175000,61362961340,16920,16920,16920,16920,0
|
|
20230804,174900,61362961340,16920,16920,16920,16920,0
|
|
20230804,174800,61362961340,16920,16920,16920,16920,0
|
|
20230804,174700,61362961340,16920,16920,16920,16920,0
|
|
20230804,174600,61362961340,16920,16920,16920,16920,0
|
|
20230804,174500,61362961340,16920,16920,16920,16920,0
|
|
20230804,174400,61362961340,16920,16920,16920,16920,0
|
|
20230804,174300,61362961340,16920,16920,16920,16920,0
|
|
20230804,174200,61362961340,16920,16920,16920,16920,0
|
|
20230804,174100,61362961340,16920,16920,16920,16920,0
|
|
20230804,174000,61362961340,16920,16920,16920,16920,0
|
|
20230804,173900,61362961340,16920,16920,16920,16920,0
|
|
20230804,173800,61362961340,16920,16920,16920,16920,0
|
|
20230804,173700,61362961340,16920,16920,16920,16920,93619
|
|
20230804,173600,61362961340,16920,16920,16920,16920,0
|
|
20230804,173500,61362961340,16920,16920,16920,16920,0
|
|
20230804,173400,61362961340,16920,16920,16920,16920,0
|
|
20230804,173300,61362961340,16920,16920,16920,16920,0
|
|
20230804,173200,61362961340,16920,16920,16920,16920,0
|
|
20230804,173100,61362961340,16920,16920,16920,16920,0
|
|
20230804,173000,61362961340,16920,16920,16920,16920,0
|
|
20230804,172900,61362961340,16920,16920,16920,16920,0
|
|
20230804,172800,61362961340,16920,16920,16920,16920,0
|
|
20230804,172700,61362961340,16920,16920,16920,16920,0
|
|
20230804,172600,61362961340,16920,16920,16920,16920,0
|
|
20230804,172500,61362961340,16920,16920,16920,16920,0
|
|
20230804,172400,61362961340,16920,16920,16920,16920,0
|
|
20230804,172300,61362961340,16920,16920,16920,16920,0
|
|
20230804,172200,61362961340,16920,16920,16920,16920,0
|
|
20230804,172100,61362961340,16920,16920,16920,16920,0
|
|
20230804,172000,61362961340,16920,16920,16920,16920,0
|
|
20230804,171900,61362961340,16920,16920,16920,16920,0
|
|
20230804,171800,61362961340,16920,16920,16920,16920,0
|
|
20230804,171700,61362961340,16920,16920,16920,16920,0
|
|
20230804,171600,61362961340,16920,16920,16920,16920,0
|
|
20230804,171500,61362961340,16920,16920,16920,16920,0
|
|
20230804,171400,61362961340,16920,16920,16920,16920,0
|
|
20230804,171300,61362961340,16920,16920,16920,16920,0
|
|
20230804,171200,61362961340,16920,16920,16920,16920,0
|
|
20230804,171100,61362961340,16920,16920,16920,16920,0
|
|
20230804,171000,61362961340,16920,16920,16920,16920,0
|
|
20230804,170900,61362961340,16920,16920,16920,16920,0
|
|
20230804,170800,61362961340,16920,16920,16920,16920,0
|
|
20230804,170700,61362961340,16920,16920,16920,16920,93619
|
|
20230804,170600,61362961340,16920,16920,16920,16920,0
|
|
20230804,170500,61362961340,16920,16920,16920,16920,0
|
|
20230804,170400,61362961340,16920,16920,16920,16920,0
|
|
20230804,170300,61362961340,16920,16920,16920,16920,0
|
|
20230804,170200,61362961340,16920,16920,16920,16920,0
|
|
20230804,170100,61362961340,16920,16920,16920,16920,0
|
|
20230804,170000,61362961340,16920,16920,16920,16920,0
|
|
20230804,165900,61362961340,16920,16920,16920,16920,0
|
|
20230804,165800,61362961340,16920,16920,16920,16920,0
|
|
20230804,165700,61362961340,16920,16920,16920,16920,0
|
|
20230804,165600,61362961340,16920,16920,16920,16920,0
|
|
20230804,165500,61362961340,16920,16920,16920,16920,0
|
|
20230804,165400,61362961340,16920,16920,16920,16920,0
|
|
20230804,165300,61362961340,16920,16920,16920,16920,0
|
|
20230804,165200,61362961340,16920,16920,16920,16920,0
|
|
20230804,165100,61362961340,16920,16920,16920,16920,0
|
|
20230804,165000,61362961340,16920,16920,16920,16920,0
|
|
20230804,164900,61362961340,16920,16920,16920,16920,0
|
|
20230804,164800,61362961340,16920,16920,16920,16920,0
|
|
20230804,164700,61362961340,16920,16920,16920,16920,0
|
|
20230804,164600,61362961340,16920,16920,16920,16920,0
|
|
20230804,164500,61362961340,16920,16920,16920,16920,0
|
|
20230804,164400,61362961340,16920,16920,16920,16920,0
|
|
20230804,164300,61362961340,16920,16920,16920,16920,0
|
|
20230804,164200,61362961340,16920,16920,16920,16920,0
|
|
20230804,164100,61362961340,16920,16920,16920,16920,0
|
|
20230804,164000,61362961340,16920,16920,16920,16920,0
|
|
20230804,163900,61362961340,16920,16920,16920,16920,0
|
|
20230804,163800,61362961340,16920,16920,16920,16920,0
|
|
20230804,163700,61362961340,16920,16920,16920,16920,93619
|
|
20230804,163600,61362961340,16920,16920,16920,16920,0
|
|
20230804,163500,61362961340,16920,16920,16920,16920,0
|
|
20230804,163400,61362961340,16920,16920,16920,16920,0
|
|
20230804,163300,61362961340,16920,16920,16920,16920,0
|
|
20230804,163200,61362961340,16920,16920,16920,16920,0
|
|
20230804,163100,61362961340,16920,16920,16920,16920,0
|
|
20230804,163000,61362961340,16920,16920,16920,16920,0
|
|
20230804,162900,61362961340,16920,16920,16920,16920,0
|
|
20230804,162800,61362961340,16920,16920,16920,16920,0
|
|
20230804,162700,61362961340,16920,16920,16920,16920,0
|
|
20230804,162600,61362961340,16920,16920,16920,16920,0
|
|
20230804,162500,61362961340,16920,16920,16920,16920,0
|
|
20230804,162400,61362961340,16920,16920,16920,16920,0
|
|
20230804,162300,61362961340,16920,16920,16920,16920,0
|
|
20230804,162200,61362961340,16920,16920,16920,16920,0
|
|
20230804,162100,61362961340,16920,16920,16920,16920,0
|
|
20230804,162000,61362961340,16920,16920,16920,16920,0
|
|
20230804,161900,61362961340,16920,16920,16920,16920,0
|
|
20230804,161800,61362961340,16920,16920,16920,16920,0
|
|
20230804,161700,61362961340,16920,16920,16920,16920,0
|
|
20230804,161600,61362961340,16920,16920,16920,16920,0
|
|
20230804,161500,61362961340,16920,16920,16920,16920,0
|
|
20230804,161400,61362961340,16920,16920,16920,16920,0
|
|
20230804,161300,61362961340,16920,16920,16920,16920,0
|
|
20230804,161200,61362961340,16920,16920,16920,16920,0
|
|
20230804,161100,61362961340,16920,16920,16920,16920,0
|
|
20230804,161000,61362961340,16920,16920,16920,16920,0
|
|
20230804,160900,61362961340,16920,16920,16920,16920,0
|
|
20230804,160800,61362961340,16920,16920,16920,16920,0
|
|
20230804,160700,61362961340,16920,16920,16920,16920,93619
|
|
20230804,160600,61362961340,16920,16920,16920,16920,0
|
|
20230804,160500,61362961340,16920,16920,16920,16920,0
|
|
20230804,160400,61362961340,16920,16920,16920,16920,0
|
|
20230804,160300,61362961340,16920,16920,16920,16920,0
|
|
20230804,160200,61362961340,16920,16920,16920,16920,0
|
|
20230804,160100,61362961340,16920,16920,16920,16920,0
|
|
20230804,160000,61362961340,16920,16920,16920,16920,0
|
|
20230804,155900,61362961340,16920,16920,16920,16920,0
|
|
20230804,155800,61362961340,16920,16920,16920,16920,0
|
|
20230804,155700,61362961340,16920,16920,16920,16920,0
|
|
20230804,155600,61362961340,16920,16920,16920,16920,0
|
|
20230804,155500,61362961340,16920,16920,16920,16920,0
|
|
20230804,155400,61362961340,16920,16920,16920,16920,0
|
|
20230804,155300,61362961340,16920,16920,16920,16920,0
|
|
20230804,155200,61362961340,16920,16920,16920,16920,0
|
|
20230804,155100,61362961340,16920,16920,16920,16920,0
|
|
20230804,155000,61362961340,16920,16920,16920,16920,0
|
|
20230804,154900,61362961340,16920,16920,16920,16920,0
|
|
20230804,154800,61362961340,16920,16920,16920,16920,0
|
|
20230804,154700,61362961340,16920,16920,16920,16920,0
|
|
20230804,154600,61362961340,16920,16920,16920,16920,0
|
|
20230804,154500,61362961340,16920,16920,16920,16920,0
|
|
20230804,154400,61362961340,16920,16920,16920,16920,0
|
|
20230804,154300,61362961340,16920,16920,16920,16920,0
|
|
20230804,154200,61362961340,16920,16920,16920,16920,0
|
|
20230804,154100,61362961340,16920,16920,16920,16920,0
|
|
20230804,154000,61362961340,16920,16920,16920,16920,0
|
|
20230804,153900,61362961340,16920,16920,16920,16920,0
|
|
20230804,153800,61362961340,16920,16920,16920,16920,0
|
|
20230804,153700,61362961340,16920,16920,16920,16920,93619
|
|
20230804,153600,61362961340,16920,16920,16920,16920,0
|
|
20230804,153500,61362961340,16920,16920,16920,16920,0
|
|
20230804,153400,61362961340,16920,16920,16920,16920,0
|
|
20230804,153300,61362961340,16920,16920,16920,16920,0
|
|
20230804,153200,61362961340,16920,16920,16920,16920,0
|
|
20230804,153100,61362961340,16920,16920,16920,16920,0
|
|
20230804,153000,61362961340,16920,16920,16920,16920,93619
|
|
20230804,152900,59778927860,16950,16950,16950,16950,0
|
|
20230804,152800,59778927860,16950,16950,16950,16950,0
|
|
20230804,152700,59778927860,16950,16950,16950,16950,0
|
|
20230804,152600,59778927860,16950,16950,16950,16950,0
|
|
20230804,152500,59778927860,16950,16950,16950,16950,0
|
|
20230804,152400,59778927860,16950,16950,16950,16950,0
|
|
20230804,152300,59778927860,16950,16950,16950,16950,0
|
|
20230804,152200,59778927860,16950,16950,16950,16950,0
|
|
20230804,152100,59778927860,16950,16950,16950,16950,0
|
|
20230804,152000,59778927860,16950,16950,16950,16950,0
|
|
20230804,151900,59778927860,16950,16940,16950,16930,17004
|
|
20230804,151800,59490863660,16940,16930,16950,16920,9375
|
|
20230804,151700,59332103630,16920,16930,16930,16920,4468
|
|
20230804,151600,59256488140,16930,16920,16930,16920,8824
|
|
20230804,151500,59107155610,16920,16920,16920,16910,5613
|
|
20230804,151400,59012201370,16910,16920,16920,16910,10717
|
|
20230804,151300,58830948240,16920,16920,16920,16910,8849
|
|
20230804,151200,58681251920,16920,16920,16920,16910,15723
|
|
20230804,151100,58415231860,16920,16930,16930,16910,10680
|
|
20230804,151000,58234522340,16920,16920,16930,16920,21760
|
|
20230804,150900,57866181990,16930,16940,16940,16920,6474
|
|
20230804,150800,57756608470,16930,16950,16960,16930,11997
|
|
20230804,150700,57553330050,16950,16960,16970,16950,27995
|
|
20230804,150600,57078567370,16960,16970,16970,16960,2577
|
|
20230804,150500,57034852140,16960,16970,16970,16960,12037
|
|
20230804,150400,56830691130,16970,16980,16980,16960,5404
|
|
20230804,150300,56738994190,16980,16970,16980,16970,5832
|
|
20230804,150200,56640020580,16970,16970,16980,16970,7227
|
|
20230804,150100,56517376940,16970,16970,16980,16970,17756
|
|
20230804,150000,56216049440,16970,16970,16980,16970,7141
|
|
20230804,145900,56094864230,16970,16970,16980,16970,10439
|
|
20230804,145800,55917695620,16980,16970,16980,16970,2279
|
|
20230804,145700,55879002710,16970,16980,16980,16970,2466
|
|
20230804,145600,55837146630,16970,16970,16980,16970,3750
|
|
20230804,145500,55773491590,16970,16980,16980,16970,4035
|
|
20230804,145400,55705004820,16980,16980,16980,16970,2430
|
|
20230804,145300,55663752880,16980,16980,16980,16970,1865
|
|
20230804,145200,55632099390,16980,16980,16980,16970,3209
|
|
20230804,145100,55577625240,16980,16980,16980,16970,8258
|
|
20230804,145000,55437413960,16980,16970,16980,16970,2324
|
|
20230804,144900,55397972580,16970,16970,16980,16970,2174
|
|
20230804,144800,55361077900,16980,16970,16980,16970,7593
|
|
20230804,144700,55232208750,16970,16980,16980,16970,1835
|
|
20230804,144600,55201067790,16970,16970,16980,16970,976
|
|
20230804,144500,55184503220,16970,16980,16980,16970,659
|
|
20230804,144400,55173318100,16980,16980,16980,16970,1853
|
|
20230804,144300,55141868260,16980,16970,16980,16970,6707
|
|
20230804,144200,55027992360,16980,16970,16980,16970,1863
|
|
20230804,144100,54996374100,16980,16970,16980,16960,4680
|
|
20230804,144000,54916958540,16970,16970,16970,16960,4205
|
|
20230804,143900,54845617840,16970,16970,16980,16960,11011
|
|
20230804,143800,54658739900,16980,16980,16990,16970,6290
|
|
20230804,143700,54551938740,16980,16990,16990,16980,887
|
|
20230804,143600,54536874680,16980,16970,16990,16970,13761
|
|
20230804,143500,54303217280,16970,16970,16980,16970,4108
|
|
20230804,143400,54233496990,16970,16980,16980,16970,2062
|
|
20230804,143300,54198496000,16980,16980,16980,16970,1346
|
|
20230804,143200,54175652220,16970,16980,16980,16970,14174
|
|
20230804,143100,53935112970,16970,16980,16980,16970,4990
|
|
20230804,143000,53850431340,16980,16980,16980,16970,5072
|
|
20230804,142900,53764318920,16980,16970,16980,16970,830
|
|
20230804,142800,53750231230,16980,16980,16980,16970,2460
|
|
20230804,142700,53708476270,16980,16980,16980,16970,5160
|
|
20230804,142600,53620904930,16980,16980,16980,16970,5788
|
|
20230804,142500,53522633280,16980,16980,16980,16980,2057
|
|
20230804,142400,53487705420,16980,16990,16990,16980,5554
|
|
20230804,142300,53393388270,16990,17000,17000,16990,4468
|
|
20230804,142200,53317476220,17000,16990,17000,16990,1575
|
|
20230804,142100,53290716150,16980,16980,16990,16970,3285
|
|
20230804,142000,53234941140,16980,16970,16980,16970,1430
|
|
20230804,141900,53210667970,16980,16970,16980,16970,1881
|
|
20230804,141800,53178736490,16970,16970,16980,16970,8579
|
|
20230804,141700,53033139540,16980,16990,17000,16970,23497
|
|
20230804,141600,52634097830,16990,16990,17000,16990,1261
|
|
20230804,141500,52612664550,16990,16990,17000,16990,2050
|
|
20230804,141400,52577834180,16990,17010,17010,16990,4077
|
|
20230804,141300,52508551760,17000,17000,17010,16990,8272
|
|
20230804,141200,52367927630,17000,16990,17000,16990,1986
|
|
20230804,141100,52334176940,16990,16990,17000,16980,2361
|
|
20230804,141000,52294064560,16990,16980,16990,16980,1868
|
|
20230804,140900,52262344480,16980,16980,16990,16980,2330
|
|
20230804,140800,52222779370,16990,16980,16990,16980,2082
|
|
20230804,140700,52187424610,16980,16970,16990,16970,5301
|
|
20230804,140600,52097418590,16970,16970,16970,16950,5875
|
|
20230804,140500,51997763510,16960,16970,16980,16960,25107
|
|
20230804,140400,51571727370,16970,16990,17000,16970,6855
|
|
20230804,140300,51455300220,17000,17000,17000,16990,612
|
|
20230804,140200,51444899870,17000,16980,17000,16980,2812
|
|
20230804,140100,51397125320,16970,16980,16990,16970,3263
|
|
20230804,140000,51341720560,16980,17010,17010,16980,9065
|
|
20230804,135900,51187643800,17010,17000,17010,17000,3213
|
|
20230804,135800,51133001720,17000,17010,17010,17000,788
|
|
20230804,135700,51119604080,17010,17000,17010,17000,3980
|
|
20230804,135600,51051917880,17000,17010,17010,17000,2731
|
|
20230804,135500,51005467270,17010,17030,17030,17000,6115
|
|
20230804,135400,50901414370,17020,17020,17030,17020,642
|
|
20230804,135300,50890485430,17020,17020,17030,17010,2598
|
|
20230804,135200,50846258030,17030,17040,17040,17020,2913
|
|
20230804,135100,50796664230,17030,17030,17030,17020,3349
|
|
20230804,135000,50739649530,17030,17010,17030,17010,1184
|
|
20230804,134900,50719496830,17020,17020,17030,17010,689
|
|
20230804,134800,50707772360,17020,17020,17030,17020,2634
|
|
20230804,134700,50662932440,17020,17020,17030,17020,808
|
|
20230804,134600,50649178060,17020,17030,17040,17020,2236
|
|
20230804,134500,50611109810,17030,17030,17040,17030,2718
|
|
20230804,134400,50564821290,17030,17020,17040,17020,6194
|
|
20230804,134300,50459344030,17020,17020,17020,17010,9662
|
|
20230804,134200,50294912490,17020,17020,17020,17010,1775
|
|
20230804,134100,50264717020,17010,17020,17020,17010,874
|
|
20230804,134000,50249848990,17020,17000,17020,17000,1191
|
|
20230804,133900,50229584350,17010,17010,17020,17010,1890
|
|
20230804,133800,50197429600,17020,17020,17020,17010,2863
|
|
20230804,133700,50148704090,17020,17010,17030,17010,1382
|
|
20230804,133600,50125183820,17020,17010,17020,17010,806
|
|
20230804,133500,50111472310,17010,17000,17020,17000,4710
|
|
20230804,133400,50031348700,17000,17000,17010,16990,2889
|
|
20230804,133300,49982235730,17000,17000,17000,16990,3320
|
|
20230804,133200,49925807220,17010,17010,17010,17000,844
|
|
20230804,133100,49911455330,17010,17010,17010,17000,1137
|
|
20230804,133000,49892123470,17010,17010,17020,17010,4129
|
|
20230804,132900,49821888030,17010,17010,17020,17010,586
|
|
20230804,132800,49811918450,17010,17010,17020,17010,2374
|
|
20230804,132700,49771536630,17010,17000,17010,17000,1156
|
|
20230804,132600,49751881390,17010,17020,17020,17000,3088
|
|
20230804,132500,49699352200,17020,17030,17030,17010,1667
|
|
20230804,132400,49670979820,17030,17020,17030,17020,1264
|
|
20230804,132300,49649464990,17020,17030,17030,17020,1761
|
|
20230804,132200,49619491730,17030,17030,17030,17020,303
|
|
20230804,132100,49614333360,17020,17020,17030,17020,1887
|
|
20230804,132000,49582207810,17020,17030,17030,17020,1018
|
|
20230804,131900,49564880380,17020,17030,17040,17020,4546
|
|
20230804,131800,49487475490,17030,17040,17040,17030,2120
|
|
20230804,131700,49451369350,17030,16990,17030,16990,12330
|
|
20230804,131600,49241607530,17000,16980,17000,16970,3901
|
|
20230804,131500,49175337800,16970,16980,16980,16970,856
|
|
20230804,131400,49160806300,16980,16990,16990,16970,4090
|
|
20230804,131300,49091362300,16980,16990,16990,16980,676
|
|
20230804,131200,49079882910,16980,16990,16990,16980,1768
|
|
20230804,131100,49049859630,16980,16980,16990,16980,787
|
|
20230804,131000,49036494070,16990,16990,16990,16980,1768
|
|
20230804,130900,49006467680,16990,16980,16990,16980,3030
|
|
20230804,130800,48955017470,16980,17000,17000,16980,4447
|
|
20230804,130700,48879457630,16990,16990,17000,16970,8078
|
|
20230804,130600,48742257400,16990,17010,17010,16990,8712
|
|
20230804,130500,48594151850,17010,17010,17010,17000,1818
|
|
20230804,130400,48563243020,17010,17010,17010,17000,1588
|
|
20230804,130300,48536240970,17010,17000,17010,17000,1897
|
|
20230804,130200,48503974400,17000,17000,17020,17000,6254
|
|
20230804,130100,48397604930,17010,17000,17010,17000,3005
|
|
20230804,130000,48346505690,16990,17010,17010,16990,4079
|
|
20230804,125900,48277161040,17010,17010,17020,17000,5041
|
|
20230804,125800,48191438820,17010,17020,17030,17010,5037
|
|
20230804,125700,48105724200,17020,17020,17030,17020,1089
|
|
20230804,125600,48087185760,17020,17020,17030,17010,6006
|
|
20230804,125500,47984964070,17020,17020,17040,17020,5705
|
|
20230804,125400,47887779230,17030,17050,17050,17020,5185
|
|
20230804,125300,47799441470,17050,17040,17050,17040,6593
|
|
20230804,125200,47687047940,17050,17040,17050,17040,3640
|
|
20230804,125100,47624996850,17050,17040,17050,17030,25542
|
|
20230804,125000,47189732550,17030,17020,17030,17020,13104
|
|
20230804,124900,46966575470,17020,17010,17020,17010,10530
|
|
20230804,124800,46787363980,17010,17010,17020,17010,951
|
|
20230804,124700,46771183970,17010,17010,17020,17010,1706
|
|
20230804,124600,46742162270,17010,17020,17020,17010,1607
|
|
20230804,124500,46714814830,17020,17020,17030,17010,8011
|
|
20230804,124400,46578469000,17020,17020,17020,17010,7589
|
|
20230804,124300,46449332970,17020,17020,17020,17010,1495
|
|
20230804,124200,46423894930,17010,17010,17020,17010,2425
|
|
20230804,124100,46382624770,17020,17010,17020,17000,1063
|
|
20230804,124000,46364543640,17010,17030,17030,17000,5384
|
|
20230804,123900,46272926820,17030,17020,17030,17020,742
|
|
20230804,123800,46260294340,17020,17010,17030,17010,8000
|
|
20230804,123700,46124131010,17010,16990,17010,16990,11836
|
|
20230804,123600,45922858540,16990,16990,17000,16990,1118
|
|
20230804,123500,45903859300,17000,17000,17000,16990,171
|
|
20230804,123400,45900952540,16990,17000,17010,16990,2562
|
|
20230804,123300,45857399640,17000,17000,17010,17000,1625
|
|
20230804,123200,45829771570,17010,17000,17010,17000,1248
|
|
20230804,123100,45808552080,17000,17010,17020,17000,1439
|
|
20230804,123000,45784080670,17020,17020,17020,17000,3669
|
|
20230804,122900,45721675010,17010,17010,17020,17010,2711
|
|
20230804,122800,45675551920,17010,17020,17020,17010,3161
|
|
20230804,122700,45621778870,17020,16990,17020,16980,17768
|
|
20230804,122600,45319637530,16980,16980,16990,16980,1132
|
|
20230804,122500,45300413140,16990,16990,16990,16980,730
|
|
20230804,122400,45288014380,16990,16980,16990,16980,5264
|
|
20230804,122300,45198592430,16980,16960,16990,16960,14214
|
|
20230804,122200,44957357060,16960,16960,16970,16950,7340
|
|
20230804,122100,44832893610,16960,16960,16960,16950,801
|
|
20230804,122000,44819312480,16960,16960,16960,16950,1759
|
|
20230804,121900,44789487840,16960,16950,16960,16950,2161
|
|
20230804,121800,44752856040,16960,16960,16970,16950,4343
|
|
20230804,121700,44679201340,16960,16970,16970,16960,798
|
|
20230804,121600,44665663790,16970,16970,16970,16960,5845
|
|
20230804,121500,44566489130,16970,16980,16980,16970,1383
|
|
20230804,121400,44543014680,16980,17010,17010,16970,6909
|
|
20230804,121300,44425656940,17010,17020,17020,16990,9512
|
|
20230804,121200,44263876090,17020,17010,17020,17010,4448
|
|
20230804,121100,44188201390,17010,16990,17010,16990,8545
|
|
20230804,121000,44042922940,16990,16970,17000,16970,5967
|
|
20230804,120900,43941586310,16980,16990,16990,16980,5710
|
|
20230804,120800,43844629040,16990,17000,17000,16980,2852
|
|
20230804,120700,43796170140,17000,17000,17000,16980,3191
|
|
20230804,120600,43741941980,16990,17010,17010,16990,5637
|
|
20230804,120500,43646120440,17000,17010,17010,17000,1008
|
|
20230804,120400,43628982260,17010,17010,17010,17000,1243
|
|
20230804,120300,43607844760,17010,16990,17010,16980,5198
|
|
20230804,120200,43519490250,16990,16990,17000,16990,1826
|
|
20230804,120100,43488465040,16980,16990,17000,16980,4045
|
|
20230804,120000,43419741650,16980,16990,16990,16980,4221
|
|
20230804,115900,43348062990,16990,16980,16990,16980,2828
|
|
20230804,115800,43300041370,16980,16980,16990,16980,1385
|
|
20230804,115700,43276521070,16980,16980,16990,16970,3806
|
|
20230804,115600,43211899360,16980,16980,16990,16970,1625
|
|
20230804,115500,43184312710,16980,16970,16990,16970,5147
|
|
20230804,115400,43096925400,16970,16960,16970,16950,5235
|
|
20230804,115300,43008116180,16960,16960,16960,16950,662
|
|
20230804,115200,42996892110,16930,16950,16960,16930,6131
|
|
20230804,115100,42893002480,16950,16950,16970,16950,1933
|
|
20230804,115000,42860224420,16950,16960,16970,16950,4725
|
|
20230804,114900,42780091600,16960,16950,16960,16940,2331
|
|
20230804,114800,42740570770,16950,16940,16960,16940,3557
|
|
20230804,114700,42680287530,16950,16920,16950,16920,3032
|
|
20230804,114600,42628934380,16920,16910,16930,16900,5365
|
|
20230804,114500,42538191800,16910,16920,16920,16910,2075
|
|
20230804,114400,42503099090,16920,16910,16930,16910,1759
|
|
20230804,114300,42473339780,16920,16910,16920,16910,1501
|
|
20230804,114200,42447950750,16910,16920,16930,16910,1627
|
|
20230804,114100,42420423250,16920,16910,16930,16910,1569
|
|
20230804,114000,42393881020,16910,16920,16920,16910,1533
|
|
20230804,113900,42367951220,16910,16910,16920,16910,1346
|
|
20230804,113800,42345179670,16920,16920,16920,16910,1873
|
|
20230804,113700,42313504970,16920,16910,16920,16900,4847
|
|
20230804,113600,42231505980,16910,16890,16910,16890,2624
|
|
20230804,113500,42187172530,16900,16890,16900,16880,1703
|
|
20230804,113400,42158411030,16900,16890,16900,16880,8790
|
|
20230804,113300,42009999710,16880,16880,16890,16880,2601
|
|
20230804,113200,41966085350,16890,16890,16890,16880,2755
|
|
20230804,113100,41919559850,16890,16880,16890,16870,2740
|
|
20230804,113000,41873318200,16880,16860,16880,16860,6189
|
|
20230804,112900,41768902420,16860,16870,16880,16860,11679
|
|
20230804,112800,41571847050,16880,16880,16880,16870,4416
|
|
20230804,112700,41497331710,16880,16880,16880,16870,1799
|
|
20230804,112600,41466970330,16870,16880,16890,16870,3248
|
|
20230804,112500,41412149840,16880,16880,16890,16870,5239
|
|
20230804,112400,41323723650,16880,16890,16890,16880,1406
|
|
20230804,112300,41299983330,16890,16880,16890,16870,5288
|
|
20230804,112200,41210714720,16880,16880,16880,16870,4156
|
|
20230804,112100,41140571550,16880,16880,16890,16870,2587
|
|
20230804,112000,41096903760,16890,16890,16890,16880,6034
|
|
20230804,111900,40995033540,16890,16860,16900,16860,9579
|
|
20230804,111800,40833320160,16870,16880,16880,16860,5805
|
|
20230804,111700,40735394140,16870,16860,16880,16860,1507
|
|
20230804,111600,40709969380,16870,16870,16880,16870,5278
|
|
20230804,111500,40620925990,16870,16890,16890,16860,13223
|
|
20230804,111400,40397796040,16880,16880,16890,16880,5213
|
|
20230804,111300,40309796360,16890,16890,16900,16880,3789
|
|
20230804,111200,40245801660,16890,16900,16910,16890,8004
|
|
20230804,111100,40110562880,16900,16900,16910,16890,2650
|
|
20230804,111000,40065774610,16900,16900,16910,16880,16141
|
|
20230804,110900,39793143190,16910,16930,16930,16900,19017
|
|
20230804,110800,39471654080,16920,16940,16950,16920,4509
|
|
20230804,110700,39395314230,16940,16950,16950,16920,8508
|
|
20230804,110600,39251256570,16940,16970,16970,16940,7363
|
|
20230804,110500,39126407680,16970,16980,16980,16970,6740
|
|
20230804,110400,39012013920,16980,17000,17000,16970,22126
|
|
20230804,110300,38636293990,16990,17010,17020,16990,11932
|
|
20230804,110200,38433436940,17010,17020,17020,17010,3926
|
|
20230804,110100,38366640870,17020,17010,17020,17000,9310
|
|
20230804,110000,38208281040,17010,17000,17010,16990,3941
|
|
20230804,105900,38141280620,17000,17000,17010,16990,3975
|
|
20230804,105800,38073704720,17000,17000,17010,17000,1832
|
|
20230804,105700,38042559050,17000,17000,17010,16990,11204
|
|
20230804,105600,37852096190,16990,16990,17000,16990,1711
|
|
20230804,105500,37823021260,16990,16990,17000,16990,2095
|
|
20230804,105400,37787424760,16990,17000,17000,16990,2471
|
|
20230804,105300,37745440000,17000,16990,17000,16990,3359
|
|
20230804,105200,37688369320,16990,17000,17010,16980,4648
|
|
20230804,105100,37609368840,17010,16980,17010,16970,4620
|
|
20230804,105000,37530911130,16980,16980,16980,16970,2512
|
|
20230804,104900,37488273100,16980,16970,16990,16970,4131
|
|
20230804,104800,37418120810,16980,16990,16990,16970,6605
|
|
20230804,104700,37305988470,16980,17010,17010,16980,5415
|
|
20230804,104600,37213958550,17000,17010,17010,17000,1828
|
|
20230804,104500,37182879490,17010,17020,17020,17000,1993
|
|
20230804,104400,37148977250,17020,17010,17020,17010,805
|
|
20230804,104300,37135280790,17010,17020,17020,17000,8244
|
|
20230804,104200,36995044110,17020,17000,17020,17000,10059
|
|
20230804,104100,36823902870,17000,17000,17000,16980,4641
|
|
20230804,104000,36745045300,17000,17020,17020,16990,6063
|
|
20230804,103900,36641964390,17020,17020,17020,17010,1704
|
|
20230804,103800,36612967390,17010,17010,17020,17010,6154
|
|
20230804,103700,36508285730,17010,17020,17020,17000,5758
|
|
20230804,103600,36410342520,17020,16980,17020,16980,9963
|
|
20230804,103500,36241015270,16980,16980,16990,16970,7045
|
|
20230804,103400,36121397990,16980,16970,16980,16960,3411
|
|
20230804,103300,36063512870,16970,16940,16970,16920,4421
|
|
20230804,103200,35988602140,16940,16980,16990,16930,12434
|
|
20230804,103100,35777690830,16970,16990,17000,16970,8223
|
|
20230804,103000,35638020630,17000,16990,17000,16990,5214
|
|
20230804,102900,35549400390,16990,16990,17000,16960,8213
|
|
20230804,102800,35409955110,16990,16990,17000,16970,8729
|
|
20230804,102700,35261657950,16990,16950,17020,16940,63078
|
|
20230804,102600,34191035770,16960,16980,16990,16900,25167
|
|
20230804,102500,33764747280,16980,16990,16990,16980,3494
|
|
20230804,102400,33705396200,16990,17010,17020,16990,5356
|
|
20230804,102300,33614334070,17010,16980,17020,16980,7536
|
|
20230804,102200,33486232750,16970,17000,17010,16970,7432
|
|
20230804,102100,33359974430,17000,17030,17030,16990,9457
|
|
20230804,102000,33199083760,17030,16980,17030,16970,41931
|
|
20230804,101900,32486312880,16980,16980,16990,16980,5247
|
|
20230804,101800,32397214880,16990,16990,16990,16980,3203
|
|
20230804,101700,32342822780,16990,16980,17000,16980,7261
|
|
20230804,101600,32219463880,16980,16980,17000,16980,19690
|
|
20230804,101500,31884864300,16980,16960,17000,16960,13767
|
|
20230804,101400,31651096360,16960,16960,16970,16960,5048
|
|
20230804,101300,31565479450,16960,16970,16980,16960,17454
|
|
20230804,101200,31269340910,16980,17000,17000,16970,10645
|
|
20230804,101100,31088535260,16990,16990,17000,16980,8085
|
|
20230804,101000,30951171250,16980,17000,17010,16980,9440
|
|
20230804,100900,30790730390,17010,17010,17020,17000,7186
|
|
20230804,100800,30668517930,17000,17000,17030,16990,13155
|
|
20230804,100700,30444753680,17000,17020,17040,16990,32014
|
|
20230804,100600,29900056510,17030,17050,17060,17020,33790
|
|
20230804,100500,29324061670,17050,17000,17070,17000,51558
|
|
20230804,100400,28446052090,16990,16940,17000,16940,51977
|
|
20230804,100300,27564341140,16950,16910,16950,16900,19627
|
|
20230804,100200,27232174570,16900,16890,16910,16870,9424
|
|
20230804,100100,27073028980,16890,16880,16920,16880,14842
|
|
20230804,100000,26822152340,16900,16840,16900,16840,21794
|
|
20230804,095900,26454663820,16840,16780,16850,16770,20820
|
|
20230804,095800,26104701330,16780,16740,16780,16740,22539
|
|
20230804,095700,25727209320,16750,16740,16750,16740,13151
|
|
20230804,095600,25507061330,16740,16730,16750,16730,14665
|
|
20230804,095500,25261634410,16730,16740,16740,16710,102927
|
|
20230804,095400,23540531100,16750,16740,16750,16730,13311
|
|
20230804,095300,23317710700,16740,16750,16760,16740,29193
|
|
20230804,095200,22828785520,16740,16780,16790,16740,80371
|
|
20230804,095100,21481691080,16780,16800,16800,16780,11440
|
|
20230804,095000,21289684360,16790,16800,16800,16790,9593
|
|
20230804,094900,21128609420,16790,16800,16800,16790,3900
|
|
20230804,094800,21063098490,16800,16800,16810,16800,9869
|
|
20230804,094700,20897289120,16800,16790,16810,16790,17459
|
|
20230804,094600,20604067980,16790,16780,16790,16780,14015
|
|
20230804,094500,20368853790,16790,16790,16800,16780,30927
|
|
20230804,094400,19849695240,16790,16800,16800,16780,18605
|
|
20230804,094300,19537270120,16800,16810,16810,16790,12675
|
|
20230804,094200,19324301220,16800,16800,16810,16790,7615
|
|
20230804,094100,19196341500,16800,16800,16810,16790,11104
|
|
20230804,094000,19009785880,16800,16800,16810,16780,33719
|
|
20230804,093900,18443364840,16800,16790,16800,16790,13482
|
|
20230804,093800,18216937320,16790,16800,16800,16790,9806
|
|
20230804,093700,18052289710,16800,16800,16870,16790,22211
|
|
20230804,093600,17678555080,16800,16780,16810,16770,38544
|
|
20230804,093500,17031377780,16790,16810,16820,16780,48636
|
|
20230804,093400,16214459670,16810,16820,16820,16800,26796
|
|
20230804,093300,15764053300,16820,16820,16870,16820,13247
|
|
20230804,093200,15541112810,16820,16890,16890,16800,187609
|
|
20230804,093100,12381841080,16890,16900,16920,16890,13044
|
|
20230804,093000,12161336730,16910,16920,16930,16900,10318
|
|
20230804,092900,11986896190,16920,16920,16930,16920,5369
|
|
20230804,092800,11896029740,16930,16900,16930,16890,9710
|
|
20230804,092700,11731817920,16900,16920,16920,16890,7945
|
|
20230804,092600,11597517060,16920,16890,16930,16890,12354
|
|
20230804,092500,11388632780,16900,16910,16920,16890,12091
|
|
20230804,092400,11184221700,16910,16920,16930,16900,10707
|
|
20230804,092300,11003142070,16920,16900,16960,16900,12177
|
|
20230804,092200,10797050170,16910,16960,16970,16900,18554
|
|
20230804,092100,10482783190,16960,16940,16960,16930,12713
|
|
20230804,092000,10267333290,16940,16910,16940,16910,11725
|
|
20230804,091900,10068905630,16910,16890,16920,16890,8737
|
|
20230804,091800,9921176730,16890,16880,16920,16870,11780
|
|
20230804,091700,9722216630,16890,16870,16890,16860,8539
|
|
20230804,091600,9578159180,16870,16930,16930,16860,24455
|
|
20230804,091500,9165074570,16920,16950,16960,16920,21704
|
|
20230804,091400,8797591510,16950,16960,16970,16940,10708
|
|
20230804,091300,8616034250,16970,16980,16980,16960,16351
|
|
20230804,091200,8338522610,16970,16920,16980,16910,25644
|
|
20230804,091100,7903955370,16910,16900,16910,16880,14345
|
|
20230804,091000,7661519560,16900,16870,16910,16870,26509
|
|
20230804,090900,7213938420,16880,16870,16880,16860,16046
|
|
20230804,090800,6943277970,16870,16870,16880,16850,29240
|
|
20230804,090700,6450282170,16870,16910,16910,16860,29241
|
|
20230804,090600,5956942160,16900,16870,16920,16850,20090
|
|
20230804,090500,5617667460,16860,16920,16920,16840,59872
|
|
20230804,090400,4606955750,16910,16930,16930,16900,27337
|
|
20230804,090300,4144695440,16930,16920,16940,16900,55393
|
|
20230804,090200,3208035570,16920,17000,17000,16910,49631
|
|
20230804,090100,2366506850,17000,17030,17060,16960,33338
|
|
20230804,090000,1799912770,17010,16970,17080,16960,103415
|