612 lines
34 KiB
CSV
612 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,190900,61867002330,16800,16800,16800,16800,118707
|
|
20230807,190800,61867002330,16800,16800,16800,16800,0
|
|
20230807,190700,61867002330,16800,16800,16800,16800,0
|
|
20230807,190600,61867002330,16800,16800,16800,16800,0
|
|
20230807,190500,61867002330,16800,16800,16800,16800,0
|
|
20230807,190400,61867002330,16800,16800,16800,16800,0
|
|
20230807,190300,61867002330,16800,16800,16800,16800,0
|
|
20230807,190200,61867002330,16800,16800,16800,16800,0
|
|
20230807,190100,61867002330,16800,16800,16800,16800,0
|
|
20230807,190000,61867002330,16800,16800,16800,16800,0
|
|
20230807,185900,61867002330,16800,16800,16800,16800,0
|
|
20230807,185800,61867002330,16800,16800,16800,16800,0
|
|
20230807,185700,61867002330,16800,16800,16800,16800,0
|
|
20230807,185600,61867002330,16800,16800,16800,16800,0
|
|
20230807,185500,61867002330,16800,16800,16800,16800,0
|
|
20230807,185400,61867002330,16800,16800,16800,16800,0
|
|
20230807,185300,61867002330,16800,16800,16800,16800,0
|
|
20230807,185200,61867002330,16800,16800,16800,16800,0
|
|
20230807,185100,61867002330,16800,16800,16800,16800,0
|
|
20230807,185000,61867002330,16800,16800,16800,16800,0
|
|
20230807,184900,61867002330,16800,16800,16800,16800,0
|
|
20230807,184800,61867002330,16800,16800,16800,16800,0
|
|
20230807,184700,61867002330,16800,16800,16800,16800,0
|
|
20230807,184600,61867002330,16800,16800,16800,16800,0
|
|
20230807,184500,61867002330,16800,16800,16800,16800,0
|
|
20230807,184400,61867002330,16800,16800,16800,16800,0
|
|
20230807,184300,61867002330,16800,16800,16800,16800,0
|
|
20230807,184200,61867002330,16800,16800,16800,16800,0
|
|
20230807,184100,61867002330,16800,16800,16800,16800,0
|
|
20230807,184000,61867002330,16800,16800,16800,16800,0
|
|
20230807,183900,61867002330,16800,16800,16800,16800,118707
|
|
20230807,183800,61867002330,16800,16800,16800,16800,0
|
|
20230807,183700,61867002330,16800,16800,16800,16800,0
|
|
20230807,183600,61867002330,16800,16800,16800,16800,0
|
|
20230807,183500,61867002330,16800,16800,16800,16800,0
|
|
20230807,183400,61867002330,16800,16800,16800,16800,0
|
|
20230807,183300,61867002330,16800,16800,16800,16800,0
|
|
20230807,183200,61867002330,16800,16800,16800,16800,0
|
|
20230807,183100,61867002330,16800,16800,16800,16800,0
|
|
20230807,183000,61867002330,16800,16800,16800,16800,0
|
|
20230807,182900,61867002330,16800,16800,16800,16800,0
|
|
20230807,182800,61867002330,16800,16800,16800,16800,0
|
|
20230807,182700,61867002330,16800,16800,16800,16800,0
|
|
20230807,182600,61867002330,16800,16800,16800,16800,0
|
|
20230807,182500,61867002330,16800,16800,16800,16800,0
|
|
20230807,182400,61867002330,16800,16800,16800,16800,0
|
|
20230807,182300,61867002330,16800,16800,16800,16800,0
|
|
20230807,182200,61867002330,16800,16800,16800,16800,0
|
|
20230807,182100,61867002330,16800,16800,16800,16800,0
|
|
20230807,182000,61867002330,16800,16800,16800,16800,0
|
|
20230807,181900,61867002330,16800,16800,16800,16800,0
|
|
20230807,181800,61867002330,16800,16800,16800,16800,0
|
|
20230807,181700,61867002330,16800,16800,16800,16800,0
|
|
20230807,181600,61867002330,16800,16800,16800,16800,0
|
|
20230807,181500,61867002330,16800,16800,16800,16800,0
|
|
20230807,181400,61867002330,16800,16800,16800,16800,0
|
|
20230807,181300,61867002330,16800,16800,16800,16800,0
|
|
20230807,181200,61867002330,16800,16800,16800,16800,0
|
|
20230807,181100,61867002330,16800,16800,16800,16800,0
|
|
20230807,181000,61867002330,16800,16800,16800,16800,0
|
|
20230807,180900,61867002330,16800,16800,16800,16800,118707
|
|
20230807,180800,61867002330,16800,16800,16800,16800,0
|
|
20230807,180700,61867002330,16800,16800,16800,16800,0
|
|
20230807,180600,61867002330,16800,16800,16800,16800,0
|
|
20230807,180500,61867002330,16800,16800,16800,16800,0
|
|
20230807,180400,61867002330,16800,16800,16800,16800,0
|
|
20230807,180300,61867002330,16800,16800,16800,16800,0
|
|
20230807,180200,61867002330,16800,16800,16800,16800,0
|
|
20230807,180100,61867002330,16800,16800,16800,16800,0
|
|
20230807,180000,61867002330,16800,16800,16800,16800,0
|
|
20230807,175900,61867002330,16800,16800,16800,16800,0
|
|
20230807,175800,61867002330,16800,16800,16800,16800,0
|
|
20230807,175700,61867002330,16800,16800,16800,16800,0
|
|
20230807,175600,61867002330,16800,16800,16800,16800,0
|
|
20230807,175500,61867002330,16800,16800,16800,16800,0
|
|
20230807,175400,61867002330,16800,16800,16800,16800,0
|
|
20230807,175300,61867002330,16800,16800,16800,16800,0
|
|
20230807,175200,61867002330,16800,16800,16800,16800,0
|
|
20230807,175100,61867002330,16800,16800,16800,16800,0
|
|
20230807,175000,61867002330,16800,16800,16800,16800,0
|
|
20230807,174900,61867002330,16800,16800,16800,16800,0
|
|
20230807,174800,61867002330,16800,16800,16800,16800,0
|
|
20230807,174700,61867002330,16800,16800,16800,16800,0
|
|
20230807,174600,61867002330,16800,16800,16800,16800,0
|
|
20230807,174500,61867002330,16800,16800,16800,16800,0
|
|
20230807,174400,61867002330,16800,16800,16800,16800,0
|
|
20230807,174300,61867002330,16800,16800,16800,16800,0
|
|
20230807,174200,61867002330,16800,16800,16800,16800,0
|
|
20230807,174100,61867002330,16800,16800,16800,16800,0
|
|
20230807,174000,61867002330,16800,16800,16800,16800,0
|
|
20230807,173900,61867002330,16800,16800,16800,16800,118707
|
|
20230807,173800,61867002330,16800,16800,16800,16800,0
|
|
20230807,173700,61867002330,16800,16800,16800,16800,0
|
|
20230807,173600,61867002330,16800,16800,16800,16800,0
|
|
20230807,173500,61867002330,16800,16800,16800,16800,0
|
|
20230807,173400,61867002330,16800,16800,16800,16800,0
|
|
20230807,173300,61867002330,16800,16800,16800,16800,0
|
|
20230807,173200,61867002330,16800,16800,16800,16800,0
|
|
20230807,173100,61867002330,16800,16800,16800,16800,0
|
|
20230807,173000,61867002330,16800,16800,16800,16800,0
|
|
20230807,172900,61867002330,16800,16800,16800,16800,0
|
|
20230807,172800,61867002330,16800,16800,16800,16800,0
|
|
20230807,172700,61867002330,16800,16800,16800,16800,0
|
|
20230807,172600,61867002330,16800,16800,16800,16800,0
|
|
20230807,172500,61867002330,16800,16800,16800,16800,0
|
|
20230807,172400,61867002330,16800,16800,16800,16800,0
|
|
20230807,172300,61867002330,16800,16800,16800,16800,0
|
|
20230807,172200,61867002330,16800,16800,16800,16800,0
|
|
20230807,172100,61867002330,16800,16800,16800,16800,0
|
|
20230807,172000,61867002330,16800,16800,16800,16800,0
|
|
20230807,171900,61867002330,16800,16800,16800,16800,0
|
|
20230807,171800,61867002330,16800,16800,16800,16800,0
|
|
20230807,171700,61867002330,16800,16800,16800,16800,0
|
|
20230807,171600,61867002330,16800,16800,16800,16800,0
|
|
20230807,171500,61867002330,16800,16800,16800,16800,0
|
|
20230807,171400,61867002330,16800,16800,16800,16800,0
|
|
20230807,171300,61867002330,16800,16800,16800,16800,0
|
|
20230807,171200,61867002330,16800,16800,16800,16800,0
|
|
20230807,171100,61867002330,16800,16800,16800,16800,0
|
|
20230807,171000,61867002330,16800,16800,16800,16800,0
|
|
20230807,170900,61867002330,16800,16800,16800,16800,118707
|
|
20230807,170800,61867002330,16800,16800,16800,16800,0
|
|
20230807,170700,61867002330,16800,16800,16800,16800,0
|
|
20230807,170600,61867002330,16800,16800,16800,16800,0
|
|
20230807,170500,61867002330,16800,16800,16800,16800,0
|
|
20230807,170400,61867002330,16800,16800,16800,16800,0
|
|
20230807,170300,61867002330,16800,16800,16800,16800,0
|
|
20230807,170200,61867002330,16800,16800,16800,16800,0
|
|
20230807,170100,61867002330,16800,16800,16800,16800,0
|
|
20230807,170000,61867002330,16800,16800,16800,16800,0
|
|
20230807,165900,61867002330,16800,16800,16800,16800,0
|
|
20230807,165800,61867002330,16800,16800,16800,16800,0
|
|
20230807,165700,61867002330,16800,16800,16800,16800,0
|
|
20230807,165600,61867002330,16800,16800,16800,16800,0
|
|
20230807,165500,61867002330,16800,16800,16800,16800,0
|
|
20230807,165400,61867002330,16800,16800,16800,16800,0
|
|
20230807,165300,61867002330,16800,16800,16800,16800,0
|
|
20230807,165200,61867002330,16800,16800,16800,16800,0
|
|
20230807,165100,61867002330,16800,16800,16800,16800,0
|
|
20230807,165000,61867002330,16800,16800,16800,16800,0
|
|
20230807,164900,61867002330,16800,16800,16800,16800,0
|
|
20230807,164800,61867002330,16800,16800,16800,16800,0
|
|
20230807,164700,61867002330,16800,16800,16800,16800,0
|
|
20230807,164600,61867002330,16800,16800,16800,16800,0
|
|
20230807,164500,61867002330,16800,16800,16800,16800,0
|
|
20230807,164400,61867002330,16800,16800,16800,16800,0
|
|
20230807,164300,61867002330,16800,16800,16800,16800,0
|
|
20230807,164200,61867002330,16800,16800,16800,16800,0
|
|
20230807,164100,61867002330,16800,16800,16800,16800,0
|
|
20230807,164000,61867002330,16800,16800,16800,16800,0
|
|
20230807,163900,61867002330,16800,16800,16800,16800,118707
|
|
20230807,163800,61867002330,16800,16800,16800,16800,0
|
|
20230807,163700,61867002330,16800,16800,16800,16800,0
|
|
20230807,163600,61867002330,16800,16800,16800,16800,0
|
|
20230807,163500,61867002330,16800,16800,16800,16800,0
|
|
20230807,163400,61867002330,16800,16800,16800,16800,0
|
|
20230807,163300,61867002330,16800,16800,16800,16800,0
|
|
20230807,163200,61867002330,16800,16800,16800,16800,0
|
|
20230807,163100,61867002330,16800,16800,16800,16800,0
|
|
20230807,163000,61867002330,16800,16800,16800,16800,0
|
|
20230807,162900,61867002330,16800,16800,16800,16800,0
|
|
20230807,162800,61867002330,16800,16800,16800,16800,0
|
|
20230807,162700,61867002330,16800,16800,16800,16800,0
|
|
20230807,162600,61867002330,16800,16800,16800,16800,0
|
|
20230807,162500,61867002330,16800,16800,16800,16800,0
|
|
20230807,162400,61867002330,16800,16800,16800,16800,0
|
|
20230807,162300,61867002330,16800,16800,16800,16800,0
|
|
20230807,162200,61867002330,16800,16800,16800,16800,0
|
|
20230807,162100,61867002330,16800,16800,16800,16800,0
|
|
20230807,162000,61867002330,16800,16800,16800,16800,0
|
|
20230807,161900,61867002330,16800,16800,16800,16800,0
|
|
20230807,161800,61867002330,16800,16800,16800,16800,0
|
|
20230807,161700,61867002330,16800,16800,16800,16800,0
|
|
20230807,161600,61867002330,16800,16800,16800,16800,0
|
|
20230807,161500,61867002330,16800,16800,16800,16800,0
|
|
20230807,161400,61867002330,16800,16800,16800,16800,0
|
|
20230807,161300,61867002330,16800,16800,16800,16800,0
|
|
20230807,161200,61867002330,16800,16800,16800,16800,0
|
|
20230807,161100,61867002330,16800,16800,16800,16800,0
|
|
20230807,161000,61867002330,16800,16800,16800,16800,0
|
|
20230807,160900,61867002330,16800,16800,16800,16800,118707
|
|
20230807,160800,61867002330,16800,16800,16800,16800,0
|
|
20230807,160700,61867002330,16800,16800,16800,16800,0
|
|
20230807,160600,61867002330,16800,16800,16800,16800,0
|
|
20230807,160500,61867002330,16800,16800,16800,16800,0
|
|
20230807,160400,61867002330,16800,16800,16800,16800,0
|
|
20230807,160300,61867002330,16800,16800,16800,16800,0
|
|
20230807,160200,61867002330,16800,16800,16800,16800,0
|
|
20230807,160100,61867002330,16800,16800,16800,16800,0
|
|
20230807,160000,61867002330,16800,16800,16800,16800,0
|
|
20230807,155900,61867002330,16800,16800,16800,16800,0
|
|
20230807,155800,61867002330,16800,16800,16800,16800,0
|
|
20230807,155700,61867002330,16800,16800,16800,16800,0
|
|
20230807,155600,61867002330,16800,16800,16800,16800,0
|
|
20230807,155500,61867002330,16800,16800,16800,16800,0
|
|
20230807,155400,61867002330,16800,16800,16800,16800,0
|
|
20230807,155300,61867002330,16800,16800,16800,16800,0
|
|
20230807,155200,61867002330,16800,16800,16800,16800,0
|
|
20230807,155100,61867002330,16800,16800,16800,16800,0
|
|
20230807,155000,61867002330,16800,16800,16800,16800,0
|
|
20230807,154900,61867002330,16800,16800,16800,16800,0
|
|
20230807,154800,61867002330,16800,16800,16800,16800,0
|
|
20230807,154700,61867002330,16800,16800,16800,16800,0
|
|
20230807,154600,61867002330,16800,16800,16800,16800,0
|
|
20230807,154500,61867002330,16800,16800,16800,16800,0
|
|
20230807,154400,61867002330,16800,16800,16800,16800,0
|
|
20230807,154300,61867002330,16800,16800,16800,16800,0
|
|
20230807,154200,61867002330,16800,16800,16800,16800,0
|
|
20230807,154100,61867002330,16800,16800,16800,16800,0
|
|
20230807,154000,61867002330,16800,16800,16800,16800,0
|
|
20230807,153900,61867002330,16800,16800,16800,16800,118707
|
|
20230807,153800,61867002330,16800,16800,16800,16800,0
|
|
20230807,153700,61867002330,16800,16800,16800,16800,0
|
|
20230807,153600,61867002330,16800,16800,16800,16800,0
|
|
20230807,153500,61867002330,16800,16800,16800,16800,0
|
|
20230807,153400,61867002330,16800,16800,16800,16800,0
|
|
20230807,153300,61867002330,16800,16800,16800,16800,0
|
|
20230807,153200,61867002330,16800,16800,16800,16800,0
|
|
20230807,153100,61867002330,16800,16800,16800,16800,0
|
|
20230807,153000,61867002330,16800,16800,16800,16800,118707
|
|
20230807,152900,59872724730,16850,16850,16850,16850,0
|
|
20230807,152800,59872724730,16850,16850,16850,16850,0
|
|
20230807,152700,59872724730,16850,16850,16850,16850,0
|
|
20230807,152600,59872724730,16850,16850,16850,16850,0
|
|
20230807,152500,59872724730,16850,16850,16850,16850,0
|
|
20230807,152400,59872724730,16850,16850,16850,16850,0
|
|
20230807,152300,59872724730,16850,16850,16850,16850,0
|
|
20230807,152200,59872724730,16850,16850,16850,16850,0
|
|
20230807,152100,59872724730,16850,16850,16850,16850,0
|
|
20230807,152000,59872724730,16850,16850,16850,16850,0
|
|
20230807,151900,59872724730,16850,16840,16850,16840,8836
|
|
20230807,151800,59723864900,16850,16840,16850,16830,12919
|
|
20230807,151700,59506298660,16850,16850,16850,16840,7486
|
|
20230807,151600,59380201640,16840,16860,16860,16840,16800
|
|
20230807,151500,59097118930,16860,16860,16870,16850,10786
|
|
20230807,151400,58915279160,16860,16860,16870,16850,3738
|
|
20230807,151300,58852247140,16860,16850,16860,16850,3291
|
|
20230807,151200,58796771080,16860,16870,16870,16850,6032
|
|
20230807,151100,58695055210,16870,16870,16870,16860,4640
|
|
20230807,151000,58616810420,16860,16880,16880,16860,9560
|
|
20230807,150900,58455511760,16880,16880,16900,16880,8649
|
|
20230807,150800,58309472630,16890,16880,16890,16870,10830
|
|
20230807,150700,58126637890,16880,16870,16880,16860,9941
|
|
20230807,150600,57958972490,16870,16850,16870,16850,8744
|
|
20230807,150500,57811527790,16850,16830,16850,16820,18307
|
|
20230807,150400,57503244750,16830,16830,16830,16820,5792
|
|
20230807,150300,57405800510,16830,16820,16830,16810,4254
|
|
20230807,150200,57334230690,16810,16820,16830,16810,8643
|
|
20230807,150100,57188871790,16810,16800,16820,16800,17740
|
|
20230807,150000,56890690490,16800,16810,16810,16790,25302
|
|
20230807,145900,56465622250,16810,16810,16810,16800,4209
|
|
20230807,145800,56394896060,16800,16810,16810,16800,14147
|
|
20230807,145700,56157195830,16800,16810,16810,16800,5718
|
|
20230807,145600,56061118340,16810,16800,16810,16800,4222
|
|
20230807,145500,55990176560,16810,16800,16810,16800,8524
|
|
20230807,145400,55846961660,16810,16790,16810,16790,16149
|
|
20230807,145300,55575671700,16800,16790,16800,16790,6647
|
|
20230807,145200,55464051560,16790,16790,16800,16780,11818
|
|
20230807,145100,55265607030,16800,16790,16800,16780,8260
|
|
20230807,145000,55126932410,16790,16790,16800,16790,24103
|
|
20230807,144900,54722220250,16800,16800,16800,16790,28274
|
|
20230807,144800,54247447160,16800,16810,16820,16800,36968
|
|
20230807,144700,53626311000,16810,16810,16820,16800,4455
|
|
20230807,144600,53551421010,16810,16820,16820,16800,6777
|
|
20230807,144500,53437507710,16810,16810,16820,16800,14478
|
|
20230807,144400,53194235950,16810,16810,16820,16800,9228
|
|
20230807,144300,53039147430,16810,16810,16810,16800,6884
|
|
20230807,144200,52923460730,16800,16810,16820,16800,18900
|
|
20230807,144100,52605769500,16820,16820,16820,16810,2683
|
|
20230807,144000,52560659810,16820,16810,16820,16810,4277
|
|
20230807,143900,52488750330,16820,16820,16820,16810,7075
|
|
20230807,143800,52369782030,16820,16820,16820,16810,7019
|
|
20230807,143700,52251785420,16820,16810,16820,16810,2668
|
|
20230807,143600,52206921250,16810,16810,16820,16800,13188
|
|
20230807,143500,51985281790,16820,16810,16820,16800,4501
|
|
20230807,143400,51909611930,16810,16820,16830,16800,17153
|
|
20230807,143300,51621232090,16830,16830,16830,16820,5977
|
|
20230807,143200,51520681230,16830,16830,16840,16820,6307
|
|
20230807,143100,51414544730,16830,16830,16840,16820,5007
|
|
20230807,143000,51330291240,16820,16830,16830,16820,4189
|
|
20230807,142900,51259808700,16830,16820,16840,16820,4513
|
|
20230807,142800,51183861670,16830,16820,16830,16810,9365
|
|
20230807,142700,51026345870,16820,16820,16820,16810,2991
|
|
20230807,142600,50976064230,16810,16820,16820,16810,9315
|
|
20230807,142500,50819466970,16820,16820,16820,16810,3641
|
|
20230807,142400,50758245060,16820,16820,16830,16810,2905
|
|
20230807,142300,50709397020,16820,16820,16830,16810,4570
|
|
20230807,142200,50632535600,16820,16820,16840,16810,14737
|
|
20230807,142100,50384611150,16820,16810,16820,16810,11001
|
|
20230807,142000,50199676450,16810,16810,16810,16800,5249
|
|
20230807,141900,50111462040,16810,16810,16810,16800,5948
|
|
20230807,141800,50011486170,16810,16810,16820,16800,12319
|
|
20230807,141700,49804435110,16810,16820,16820,16810,4484
|
|
20230807,141600,49729054910,16820,16810,16820,16800,4616
|
|
20230807,141500,49651470940,16810,16820,16820,16800,4268
|
|
20230807,141400,49579749910,16810,16820,16820,16810,4581
|
|
20230807,141300,49502740630,16810,16810,16820,16800,7893
|
|
20230807,141200,49370077600,16800,16810,16820,16800,13336
|
|
20230807,141100,49145915120,16810,16810,16820,16800,15100
|
|
20230807,141000,48892105630,16820,16810,16820,16800,14736
|
|
20230807,140900,48644395690,16810,16810,16820,16800,11604
|
|
20230807,140800,48449361140,16810,16810,16810,16800,3653
|
|
20230807,140700,48387973510,16810,16810,16810,16800,25334
|
|
20230807,140600,47962308620,16810,16820,16820,16800,18633
|
|
20230807,140500,47649107400,16810,16820,16820,16810,2697
|
|
20230807,140400,47603765510,16820,16820,16820,16810,3632
|
|
20230807,140300,47542696340,16810,16820,16820,16810,8779
|
|
20230807,140200,47395113830,16820,16810,16820,16810,4704
|
|
20230807,140100,47316016960,16820,16820,16820,16810,2076
|
|
20230807,140000,47281100360,16810,16810,16820,16810,9915
|
|
20230807,135900,47114419700,16810,16820,16820,16810,6764
|
|
20230807,135800,47000691510,16820,16810,16820,16810,5266
|
|
20230807,135700,46912146970,16820,16820,16820,16810,6972
|
|
20230807,135600,46794914080,16810,16810,16820,16810,4766
|
|
20230807,135500,46714793560,16810,16820,16820,16810,4612
|
|
20230807,135400,46637259990,16820,16820,16830,16810,5291
|
|
20230807,135300,46548265260,16820,16820,16820,16810,6828
|
|
20230807,135200,46433459090,16820,16830,16830,16810,8346
|
|
20230807,135100,46293108860,16830,16840,16850,16820,42904
|
|
20230807,135000,45571044900,16850,16850,16850,16840,3915
|
|
20230807,134900,45505104760,16850,16860,16860,16840,9304
|
|
20230807,134800,45348331840,16850,16850,16860,16840,11856
|
|
20230807,134700,45148580570,16850,16860,16860,16840,12223
|
|
20230807,134600,44942653270,16850,16860,16860,16850,6372
|
|
20230807,134500,44835272650,16860,16860,16860,16850,3926
|
|
20230807,134400,44769096320,16860,16850,16860,16850,2540
|
|
20230807,134300,44726292660,16850,16850,16860,16850,6008
|
|
20230807,134200,44625044490,16850,16870,16870,16850,2959
|
|
20230807,134100,44575157230,16860,16860,16870,16860,3800
|
|
20230807,134000,44511086180,16870,16880,16880,16860,8141
|
|
20230807,133900,44373763810,16880,16880,16890,16870,689
|
|
20230807,133800,44362136250,16880,16880,16890,16880,3695
|
|
20230807,133700,44299762330,16870,16890,16900,16870,2752
|
|
20230807,133600,44253292550,16890,16880,16900,16860,9938
|
|
20230807,133500,44085496790,16880,16870,16880,16870,3543
|
|
20230807,133400,44025720160,16880,16890,16890,16850,20364
|
|
20230807,133300,43682095330,16890,16860,16890,16850,13438
|
|
20230807,133200,43455422660,16870,16860,16870,16860,2634
|
|
20230807,133100,43411012660,16860,16870,16870,16860,5830
|
|
20230807,133000,43312713550,16870,16870,16880,16860,2260
|
|
20230807,132900,43274594190,16870,16880,16880,16870,568
|
|
20230807,132800,43265009880,16880,16870,16890,16870,3231
|
|
20230807,132700,43210482750,16870,16880,16890,16870,3436
|
|
20230807,132600,43152489740,16880,16870,16880,16870,2141
|
|
20230807,132500,43116370400,16870,16860,16870,16850,3459
|
|
20230807,132400,43058050880,16860,16870,16880,16850,4502
|
|
20230807,132300,42982128190,16860,16870,16870,16860,3006
|
|
20230807,132200,42931431970,16860,16860,16870,16860,1377
|
|
20230807,132100,42908214910,16870,16850,16870,16850,3498
|
|
20230807,132000,42849220920,16850,16860,16860,16850,2163
|
|
20230807,131900,42812759270,16860,16850,16860,16850,2684
|
|
20230807,131800,42767514320,16860,16870,16870,16850,5956
|
|
20230807,131700,42667090680,16870,16870,16870,16860,699
|
|
20230807,131600,42655301380,16870,16870,16870,16860,11809
|
|
20230807,131500,42456183040,16870,16860,16870,16860,1927
|
|
20230807,131400,42423689650,16860,16870,16870,16860,3227
|
|
20230807,131300,42369280370,16870,16870,16870,16860,1891
|
|
20230807,131200,42337395780,16860,16860,16860,16850,5420
|
|
20230807,131100,42246024820,16860,16870,16870,16850,14652
|
|
20230807,131000,41999046310,16870,16860,16870,16860,2717
|
|
20230807,130900,41953221130,16860,16860,16870,16860,7470
|
|
20230807,130800,41827264970,16870,16890,16890,16860,21925
|
|
20230807,130700,41457272960,16890,16890,16900,16880,2861
|
|
20230807,130600,41408966760,16890,16890,16900,16880,2721
|
|
20230807,130500,41363009180,16880,16900,16900,16880,1900
|
|
20230807,130400,41330923090,16900,16890,16900,16880,3721
|
|
20230807,130300,41268075760,16890,16880,16890,16880,322
|
|
20230807,130200,41262639190,16880,16900,16900,16880,3189
|
|
20230807,130100,41208777870,16890,16900,16900,16890,4433
|
|
20230807,130000,41133862970,16890,16900,16900,16890,4152
|
|
20230807,125900,41063730920,16900,16900,16900,16890,1804
|
|
20230807,125800,41033245060,16900,16900,16900,16890,277
|
|
20230807,125700,41028565130,16900,16890,16900,16890,4240
|
|
20230807,125600,40956950690,16890,16900,16900,16880,19639
|
|
20230807,125500,40625087290,16910,16910,16910,16900,2285
|
|
20230807,125400,40586458120,16900,16900,16910,16890,5785
|
|
20230807,125300,40488710410,16890,16890,16900,16890,987
|
|
20230807,125200,40472038480,16900,16900,16900,16890,10789
|
|
20230807,125100,40289809460,16900,16930,16930,16900,20144
|
|
20230807,125000,39949195150,16930,16930,16930,16920,780
|
|
20230807,124900,39935989780,16930,16920,16930,16920,1293
|
|
20230807,124800,39914108070,16930,16930,16930,16920,1826
|
|
20230807,124700,39883194460,16930,16920,16930,16920,1186
|
|
20230807,124600,39863121990,16920,16930,16930,16920,3922
|
|
20230807,124500,39796755110,16930,16910,16930,16910,7578
|
|
20230807,124400,39668589060,16910,16910,16910,16900,453
|
|
20230807,124300,39660929830,16900,16910,16910,16900,2323
|
|
20230807,124200,39621668010,16910,16900,16910,16900,1871
|
|
20230807,124100,39590044530,16900,16910,16910,16900,2557
|
|
20230807,124000,39546808890,16900,16910,16920,16900,4510
|
|
20230807,123900,39470545860,16910,16920,16920,16910,5105
|
|
20230807,123800,39384207310,16910,16920,16920,16910,1882
|
|
20230807,123700,39352370170,16920,16920,16920,16910,942
|
|
20230807,123600,39336435920,16920,16920,16920,16910,5971
|
|
20230807,123500,39235455300,16920,16920,16920,16910,1695
|
|
20230807,123400,39206778520,16930,16930,16940,16920,7755
|
|
20230807,123300,39075522970,16940,16930,16940,16930,1315
|
|
20230807,123200,39053258670,16930,16940,16940,16930,533
|
|
20230807,123100,39044231410,16940,16940,16940,16930,7824
|
|
20230807,123000,38911739450,16930,16940,16940,16930,1003
|
|
20230807,122900,38894756160,16940,16940,16940,16930,427
|
|
20230807,122800,38887526180,16940,16940,16940,16930,724
|
|
20230807,122700,38875265200,16930,16930,16950,16930,5621
|
|
20230807,122600,38780051670,16940,16940,16940,16930,789
|
|
20230807,122500,38766693210,16940,16960,16970,16940,1374
|
|
20230807,122400,38743404230,16970,16960,16970,16960,570
|
|
20230807,122300,38733736890,16960,16970,16970,16960,3458
|
|
20230807,122200,38675086190,16960,16960,16970,16960,1834
|
|
20230807,122100,38643967650,16960,16960,16980,16930,9650
|
|
20230807,122000,38480334610,16970,16980,16980,16930,20762
|
|
20230807,121900,38128406030,16980,16950,16980,16940,1700
|
|
20230807,121800,38099582090,16950,16960,16960,16940,2501
|
|
20230807,121700,38057185920,16960,16940,16980,16940,17414
|
|
20230807,121600,37761872790,16940,16940,16940,16930,387
|
|
20230807,121500,37755317050,16940,16950,16950,16930,3109
|
|
20230807,121400,37702651340,16950,16940,16950,16940,1803
|
|
20230807,121300,37672100850,16940,16950,16950,16940,2977
|
|
20230807,121200,37621650700,16950,16950,16960,16950,3078
|
|
20230807,121100,37569475270,16960,16960,16970,16960,2589
|
|
20230807,121000,37525565610,16970,16960,16970,16950,5563
|
|
20230807,120900,37431212220,16960,16960,16960,16950,591
|
|
20230807,120800,37421191260,16960,16960,16970,16950,1609
|
|
20230807,120700,37393891310,16970,16950,16990,16940,5943
|
|
20230807,120600,37293110240,16950,16960,16960,16940,2068
|
|
20230807,120500,37258052660,16960,16960,16960,16950,839
|
|
20230807,120400,37243824200,16950,16940,16950,16930,10619
|
|
20230807,120300,37063884520,16930,16950,16950,16930,6239
|
|
20230807,120200,36958202180,16940,16950,16950,16940,180
|
|
20230807,120100,36955151640,16950,16950,16950,16940,3417
|
|
20230807,120000,36897233980,16950,16950,16960,16940,3131
|
|
20230807,115900,36844161300,16960,16970,16970,16950,2390
|
|
20230807,115800,36803632290,16960,16970,16970,16960,3677
|
|
20230807,115700,36741260250,16960,16970,16970,16960,1916
|
|
20230807,115600,36708762420,16970,16980,16980,16960,2366
|
|
20230807,115500,36668614600,16980,16960,16980,16960,4716
|
|
20230807,115400,36588593300,16970,16980,16980,16960,4701
|
|
20230807,115300,36508829160,16980,16980,16980,16970,1414
|
|
20230807,115200,36484827120,16980,16980,16990,16970,3277
|
|
20230807,115100,36429182870,16990,16990,16990,16980,2405
|
|
20230807,115000,36388335490,16990,16990,16990,16980,3563
|
|
20230807,114900,36327832780,16990,16980,16990,16980,7266
|
|
20230807,114800,36204452700,16980,16980,16990,16980,4517
|
|
20230807,114700,36127719490,16990,16990,17000,16980,4244
|
|
20230807,114600,36055613980,16990,17000,17000,16990,579
|
|
20230807,114500,36045775060,17000,16980,17000,16980,2448
|
|
20230807,114400,36004173080,16990,16990,16990,16980,2823
|
|
20230807,114300,35956216710,16990,16990,16990,16980,1069
|
|
20230807,114200,35938057420,16990,16990,17000,16980,2891
|
|
20230807,114100,35888942520,16990,17010,17010,16980,13252
|
|
20230807,114000,35663675470,17000,17000,17010,17000,2285
|
|
20230807,113900,35624822880,17000,17010,17010,17000,1668
|
|
20230807,113800,35596460460,17010,17000,17010,17000,3032
|
|
20230807,113700,35544900240,17010,17010,17020,17000,4589
|
|
20230807,113600,35466847040,17020,17020,17020,17010,261
|
|
20230807,113500,35462406410,17020,17020,17020,17010,499
|
|
20230807,113400,35453916200,17010,17010,17020,17010,592
|
|
20230807,113300,35443845720,17010,17020,17020,17010,3949
|
|
20230807,113200,35376653950,17020,17020,17030,17010,4776
|
|
20230807,113100,35295373080,17010,17020,17020,17010,420
|
|
20230807,113000,35288228390,17020,17010,17020,17000,1380
|
|
20230807,112900,35264755100,17010,17000,17010,16990,2136
|
|
20230807,112800,35228445090,16990,16990,17000,16990,6941
|
|
20230807,112700,35110491560,16980,16990,16990,16980,3212
|
|
20230807,112600,35055941310,16990,16990,16990,16980,8805
|
|
20230807,112500,34906424570,16990,16990,16990,16980,1489
|
|
20230807,112400,34881129330,16990,17000,17010,16980,3853
|
|
20230807,112300,34815658120,17000,17010,17010,17000,3247
|
|
20230807,112200,34760442490,17010,17010,17030,17000,4385
|
|
20230807,112100,34685780810,17010,17010,17030,17000,7069
|
|
20230807,112000,34565554650,17020,17020,17030,17010,3344
|
|
20230807,111900,34508644080,17020,17010,17020,17000,2229
|
|
20230807,111800,34470725760,17000,17010,17010,17000,1079
|
|
20230807,111700,34452376660,17000,17010,17010,17000,2665
|
|
20230807,111600,34407057430,17000,17010,17020,17000,8237
|
|
20230807,111500,34266945700,17010,17010,17010,17000,1309
|
|
20230807,111400,34244687060,17010,17010,17020,17000,2212
|
|
20230807,111300,34207056650,17020,17010,17020,17010,1789
|
|
20230807,111200,34176624670,17010,17030,17030,17000,5398
|
|
20230807,111100,34084759800,17020,17030,17030,17020,3313
|
|
20230807,111000,34028350720,17030,17020,17050,17020,13519
|
|
20230807,110900,33798101560,17030,16990,17030,16990,10681
|
|
20230807,110800,33616342910,16990,17000,17000,16980,8884
|
|
20230807,110700,33465421180,17000,17010,17010,16990,9258
|
|
20230807,110600,33308077290,17010,17000,17010,17000,2750
|
|
20230807,110500,33261319090,17010,17020,17020,17000,5698
|
|
20230807,110400,33164385950,17010,17000,17020,16990,16231
|
|
20230807,110300,32888382980,17000,16990,17000,16990,3765
|
|
20230807,110200,32824408990,17000,16990,17000,16980,3889
|
|
20230807,110100,32758334080,16990,16980,17000,16980,15481
|
|
20230807,110000,32495201800,16990,16980,16990,16970,3650
|
|
20230807,105900,32433226200,16980,16970,16990,16970,5863
|
|
20230807,105800,32333672600,16980,16980,16980,16970,2762
|
|
20230807,105700,32286788600,16980,16950,16980,16950,4718
|
|
20230807,105600,32206737220,16950,16960,16960,16950,1789
|
|
20230807,105500,32176399370,16960,16960,16970,16960,10694
|
|
20230807,105400,31994951350,16970,16960,16970,16950,4132
|
|
20230807,105300,31924872300,16960,16950,16960,16950,1615
|
|
20230807,105200,31897492710,16960,16950,16960,16940,7635
|
|
20230807,105100,31768102120,16950,16940,16950,16930,7346
|
|
20230807,105000,31643668560,16930,16900,16940,16900,5352
|
|
20230807,104900,31553128430,16900,16880,16900,16880,6106
|
|
20230807,104800,31449962700,16880,16880,16880,16870,8307
|
|
20230807,104700,31309775760,16880,16880,16880,16870,2174
|
|
20230807,104600,31273095260,16880,16890,16890,16870,5279
|
|
20230807,104500,31183984360,16890,16880,16890,16870,2962
|
|
20230807,104400,31133984340,16880,16860,16880,16860,3781
|
|
20230807,104300,31070194650,16870,16880,16880,16860,3423
|
|
20230807,104200,31012448610,16880,16880,16890,16870,5681
|
|
20230807,104100,30916566010,16890,16890,16900,16880,2497
|
|
20230807,104000,30874389940,16890,16910,16920,16880,6436
|
|
20230807,103900,30765653090,16910,16920,16930,16900,5505
|
|
20230807,103800,30672555730,16920,16880,16930,16880,22662
|
|
20230807,103700,30289284040,16890,16870,16890,16850,7062
|
|
20230807,103600,30170156030,16880,16870,16890,16850,11862
|
|
20230807,103500,29970094290,16870,16890,16890,16860,7826
|
|
20230807,103400,29837997610,16880,16900,16900,16860,9054
|
|
20230807,103300,29685242940,16900,16930,16930,16890,7959
|
|
20230807,103200,29550703970,16920,16890,16930,16890,4885
|
|
20230807,103100,29468131600,16890,16920,16920,16890,20397
|
|
20230807,103000,29123388660,16920,16930,16930,16920,2173
|
|
20230807,102900,29086621170,16930,16920,16930,16920,5792
|
|
20230807,102800,28988619050,16930,16940,16940,16920,5151
|
|
20230807,102700,28901417310,16940,16950,16950,16930,11332
|
|
20230807,102600,28709369970,16950,16950,16950,16940,2907
|
|
20230807,102500,28660096820,16950,16940,16950,16940,1367
|
|
20230807,102400,28636929520,16940,16950,16950,16940,2747
|
|
20230807,102300,28590388820,16950,16970,16970,16950,2710
|
|
20230807,102200,28544427280,16970,16950,16970,16940,3893
|
|
20230807,102100,28478441860,16950,16950,16960,16930,8442
|
|
20230807,102000,28335384520,16950,16930,16950,16930,3433
|
|
20230807,101900,28277245000,16930,16930,16940,16920,5679
|
|
20230807,101800,28181103030,16920,16920,16930,16920,1512
|
|
20230807,101700,28155513960,16930,16970,16970,16920,12873
|
|
20230807,101600,27937430370,16960,16980,16980,16960,7854
|
|
20230807,101500,27804181490,16970,16970,16980,16970,2943
|
|
20230807,101400,27754215820,16970,16970,16980,16970,4457
|
|
20230807,101300,27678579810,16970,16970,16980,16960,8129
|
|
20230807,101200,27540642920,16960,16970,16980,16950,15867
|
|
20230807,101100,27271482130,16960,16920,16970,16910,7293
|
|
20230807,101000,27147926000,16920,16890,16940,16880,68434
|
|
20230807,100900,25989996110,16890,16860,16890,16850,4694
|
|
20230807,100800,25910795280,16860,16870,16870,16850,3288
|
|
20230807,100700,25855359490,16870,16880,16900,16860,7584
|
|
20230807,100600,25727319340,16880,16860,16880,16850,11022
|
|
20230807,100500,25541401570,16860,16810,16870,16800,22014
|
|
20230807,100400,25171141980,16800,16810,16810,16800,6276
|
|
20230807,100300,25065674120,16800,16810,16810,16800,7248
|
|
20230807,100200,24943894320,16810,16820,16820,16800,16719
|
|
20230807,100100,24662821930,16810,16820,16820,16810,12079
|
|
20230807,100000,24459758290,16820,16820,16830,16810,16597
|
|
20230807,095900,24180601160,16830,16830,16840,16820,9392
|
|
20230807,095800,24022528270,16830,16830,16840,16820,8287
|
|
20230807,095700,23883070860,16830,16830,16840,16820,11054
|
|
20230807,095600,23697018730,16830,16860,16860,16820,19258
|
|
20230807,095500,23372789560,16860,16840,16860,16840,12285
|
|
20230807,095400,23165798420,16850,16850,16850,16830,6225
|
|
20230807,095300,23060971880,16840,16840,16850,16830,4508
|
|
20230807,095200,22985038080,16840,16860,16860,16820,39290
|
|
20230807,095100,22323417150,16860,16860,16870,16850,11405
|
|
20230807,095000,22131130750,16860,16870,16880,16850,9543
|
|
20230807,094900,21970219610,16880,16860,16880,16850,7920
|
|
20230807,094800,21836671830,16860,16860,16880,16850,15482
|
|
20230807,094700,21575599340,16870,16860,16900,16850,19290
|
|
20230807,094600,21250315120,16870,16880,16890,16860,18249
|
|
20230807,094500,20942309420,16880,16890,16890,16870,7351
|
|
20230807,094400,20818248160,16890,16870,16900,16860,8695
|
|
20230807,094300,20671504310,16870,16900,16910,16860,23469
|
|
20230807,094200,20275228790,16900,16900,16910,16890,11251
|
|
20230807,094100,20085139980,16890,16900,16900,16880,15977
|
|
20230807,094000,19815292570,16890,16890,16900,16880,20399
|
|
20230807,093900,19470828460,16890,16920,16920,16880,34278
|
|
20230807,093800,18891424570,16920,16910,16930,16910,18231
|
|
20230807,093700,18583051680,16910,16950,16950,16900,45623
|
|
20230807,093600,17811026760,16960,16960,16970,16950,7490
|
|
20230807,093500,17684005290,16960,16990,16990,16950,16144
|
|
20230807,093400,17410054080,16980,16990,16990,16970,7782
|
|
20230807,093300,17277901410,16990,17000,17020,16970,10297
|
|
20230807,093200,17102925430,16990,17000,17000,16970,19886
|
|
20230807,093100,16765105810,17000,17020,17020,16990,32320
|
|
20230807,093000,16215456050,17020,17020,17030,17010,11074
|
|
20230807,092900,16026983740,17010,17040,17040,17010,21460
|
|
20230807,092800,15661626490,17030,17080,17080,17030,29098
|
|
20230807,092700,15165500470,17080,17060,17080,17060,10991
|
|
20230807,092600,14977947720,17060,17100,17100,17060,18325
|
|
20230807,092500,14664889670,17100,17080,17100,17080,11009
|
|
20230807,092400,14476779480,17090,17120,17130,17080,31178
|
|
20230807,092300,13943481800,17120,17140,17150,17120,21317
|
|
20230807,092200,13578204360,17140,17160,17160,17140,7314
|
|
20230807,092100,13452759090,17160,17170,17170,17150,6030
|
|
20230807,092000,13349267820,17160,17170,17180,17150,12617
|
|
20230807,091900,13132724850,17170,17180,17200,17170,5665
|
|
20230807,091800,13035370210,17180,17200,17210,17180,24360
|
|
20230807,091700,12616447010,17200,17190,17210,17180,16336
|
|
20230807,091600,12335534490,17190,17220,17240,17180,45760
|
|
20230807,091500,11547825480,17220,17160,17220,17160,45041
|
|
20230807,091400,10773046730,17160,17150,17190,17130,27476
|
|
20230807,091300,10301452100,17140,17140,17150,17120,14072
|
|
20230807,091200,10060303510,17140,17160,17160,17130,32857
|
|
20230807,091100,9497004730,17160,17170,17180,17150,10127
|
|
20230807,091000,9323144710,17170,17230,17230,17170,48830
|
|
20230807,090900,8483205450,17220,17190,17240,17180,61970
|
|
20230807,090800,7416402610,17190,17140,17190,17130,66088
|
|
20230807,090700,6281965680,17140,17100,17150,17090,35548
|
|
20230807,090600,5673086600,17090,17140,17140,17080,42945
|
|
20230807,090500,4938535480,17130,17130,17150,17120,23182
|
|
20230807,090400,4541317340,17130,17090,17150,17090,23992
|
|
20230807,090300,4130648220,17110,17150,17180,17090,41736
|
|
20230807,090200,3415353990,17160,17120,17180,17090,54985
|
|
20230807,090100,2472884630,17130,17140,17180,17120,54957
|
|
20230807,090000,1530095220,17140,17050,17150,17050,88451
|