609 lines
33 KiB
CSV
609 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,190600,40382669210,16880,16880,16880,16880,175469
|
|
20230810,190500,40382669210,16880,16880,16880,16880,0
|
|
20230810,190400,40382669210,16880,16880,16880,16880,0
|
|
20230810,190300,40382669210,16880,16880,16880,16880,0
|
|
20230810,190200,40382669210,16880,16880,16880,16880,0
|
|
20230810,190100,40382669210,16880,16880,16880,16880,0
|
|
20230810,190000,40382669210,16880,16880,16880,16880,0
|
|
20230810,185900,40382669210,16880,16880,16880,16880,0
|
|
20230810,185800,40382669210,16880,16880,16880,16880,0
|
|
20230810,185700,40382669210,16880,16880,16880,16880,0
|
|
20230810,185600,40382669210,16880,16880,16880,16880,0
|
|
20230810,185500,40382669210,16880,16880,16880,16880,0
|
|
20230810,185400,40382669210,16880,16880,16880,16880,0
|
|
20230810,185300,40382669210,16880,16880,16880,16880,0
|
|
20230810,185200,40382669210,16880,16880,16880,16880,0
|
|
20230810,185100,40382669210,16880,16880,16880,16880,0
|
|
20230810,185000,40382669210,16880,16880,16880,16880,0
|
|
20230810,184900,40382669210,16880,16880,16880,16880,0
|
|
20230810,184800,40382669210,16880,16880,16880,16880,0
|
|
20230810,184700,40382669210,16880,16880,16880,16880,0
|
|
20230810,184600,40382669210,16880,16880,16880,16880,0
|
|
20230810,184500,40382669210,16880,16880,16880,16880,0
|
|
20230810,184400,40382669210,16880,16880,16880,16880,0
|
|
20230810,184300,40382669210,16880,16880,16880,16880,0
|
|
20230810,184200,40382669210,16880,16880,16880,16880,0
|
|
20230810,184100,40382669210,16880,16880,16880,16880,0
|
|
20230810,184000,40382669210,16880,16880,16880,16880,0
|
|
20230810,183900,40382669210,16880,16880,16880,16880,0
|
|
20230810,183800,40382669210,16880,16880,16880,16880,0
|
|
20230810,183700,40382669210,16880,16880,16880,16880,0
|
|
20230810,183600,40382669210,16880,16880,16880,16880,175469
|
|
20230810,183500,40382669210,16880,16880,16880,16880,0
|
|
20230810,183400,40382669210,16880,16880,16880,16880,0
|
|
20230810,183300,40382669210,16880,16880,16880,16880,0
|
|
20230810,183200,40382669210,16880,16880,16880,16880,0
|
|
20230810,183100,40382669210,16880,16880,16880,16880,0
|
|
20230810,183000,40382669210,16880,16880,16880,16880,0
|
|
20230810,182900,40382669210,16880,16880,16880,16880,0
|
|
20230810,182800,40382669210,16880,16880,16880,16880,0
|
|
20230810,182700,40382669210,16880,16880,16880,16880,0
|
|
20230810,182600,40382669210,16880,16880,16880,16880,0
|
|
20230810,182500,40382669210,16880,16880,16880,16880,0
|
|
20230810,182400,40382669210,16880,16880,16880,16880,0
|
|
20230810,182300,40382669210,16880,16880,16880,16880,0
|
|
20230810,182200,40382669210,16880,16880,16880,16880,0
|
|
20230810,182100,40382669210,16880,16880,16880,16880,0
|
|
20230810,182000,40382669210,16880,16880,16880,16880,0
|
|
20230810,181900,40382669210,16880,16880,16880,16880,0
|
|
20230810,181800,40382669210,16880,16880,16880,16880,0
|
|
20230810,181700,40382669210,16880,16880,16880,16880,0
|
|
20230810,181600,40382669210,16880,16880,16880,16880,0
|
|
20230810,181500,40382669210,16880,16880,16880,16880,0
|
|
20230810,181400,40382669210,16880,16880,16880,16880,0
|
|
20230810,181300,40382669210,16880,16880,16880,16880,0
|
|
20230810,181200,40382669210,16880,16880,16880,16880,0
|
|
20230810,181100,40382669210,16880,16880,16880,16880,0
|
|
20230810,181000,40382669210,16880,16880,16880,16880,0
|
|
20230810,180900,40382669210,16880,16880,16880,16880,0
|
|
20230810,180800,40382669210,16880,16880,16880,16880,0
|
|
20230810,180700,40382669210,16880,16880,16880,16880,0
|
|
20230810,180600,40382669210,16880,16880,16880,16880,175469
|
|
20230810,180500,40382669210,16880,16880,16880,16880,0
|
|
20230810,180400,40382669210,16880,16880,16880,16880,0
|
|
20230810,180300,40382669210,16880,16880,16880,16880,0
|
|
20230810,180200,40382669210,16880,16880,16880,16880,0
|
|
20230810,180100,40382669210,16880,16880,16880,16880,0
|
|
20230810,180000,40382669210,16880,16880,16880,16880,0
|
|
20230810,175900,40382669210,16880,16880,16880,16880,0
|
|
20230810,175800,40382669210,16880,16880,16880,16880,0
|
|
20230810,175700,40382669210,16880,16880,16880,16880,0
|
|
20230810,175600,40382669210,16880,16880,16880,16880,0
|
|
20230810,175500,40382669210,16880,16880,16880,16880,0
|
|
20230810,175400,40382669210,16880,16880,16880,16880,0
|
|
20230810,175300,40382669210,16880,16880,16880,16880,0
|
|
20230810,175200,40382669210,16880,16880,16880,16880,0
|
|
20230810,175100,40382669210,16880,16880,16880,16880,0
|
|
20230810,175000,40382669210,16880,16880,16880,16880,0
|
|
20230810,174900,40382669210,16880,16880,16880,16880,0
|
|
20230810,174800,40382669210,16880,16880,16880,16880,0
|
|
20230810,174700,40382669210,16880,16880,16880,16880,0
|
|
20230810,174600,40382669210,16880,16880,16880,16880,0
|
|
20230810,174500,40382669210,16880,16880,16880,16880,0
|
|
20230810,174400,40382669210,16880,16880,16880,16880,0
|
|
20230810,174300,40382669210,16880,16880,16880,16880,0
|
|
20230810,174200,40382669210,16880,16880,16880,16880,0
|
|
20230810,174100,40382669210,16880,16880,16880,16880,0
|
|
20230810,174000,40382669210,16880,16880,16880,16880,0
|
|
20230810,173900,40382669210,16880,16880,16880,16880,0
|
|
20230810,173800,40382669210,16880,16880,16880,16880,0
|
|
20230810,173700,40382669210,16880,16880,16880,16880,0
|
|
20230810,173600,40382669210,16880,16880,16880,16880,175469
|
|
20230810,173500,40382669210,16880,16880,16880,16880,0
|
|
20230810,173400,40382669210,16880,16880,16880,16880,0
|
|
20230810,173300,40382669210,16880,16880,16880,16880,0
|
|
20230810,173200,40382669210,16880,16880,16880,16880,0
|
|
20230810,173100,40382669210,16880,16880,16880,16880,0
|
|
20230810,173000,40382669210,16880,16880,16880,16880,0
|
|
20230810,172900,40382669210,16880,16880,16880,16880,0
|
|
20230810,172800,40382669210,16880,16880,16880,16880,0
|
|
20230810,172700,40382669210,16880,16880,16880,16880,0
|
|
20230810,172600,40382669210,16880,16880,16880,16880,0
|
|
20230810,172500,40382669210,16880,16880,16880,16880,0
|
|
20230810,172400,40382669210,16880,16880,16880,16880,0
|
|
20230810,172300,40382669210,16880,16880,16880,16880,0
|
|
20230810,172200,40382669210,16880,16880,16880,16880,0
|
|
20230810,172100,40382669210,16880,16880,16880,16880,0
|
|
20230810,172000,40382669210,16880,16880,16880,16880,0
|
|
20230810,171900,40382669210,16880,16880,16880,16880,0
|
|
20230810,171800,40382669210,16880,16880,16880,16880,0
|
|
20230810,171700,40382669210,16880,16880,16880,16880,0
|
|
20230810,171600,40382669210,16880,16880,16880,16880,0
|
|
20230810,171500,40382669210,16880,16880,16880,16880,0
|
|
20230810,171400,40382669210,16880,16880,16880,16880,0
|
|
20230810,171300,40382669210,16880,16880,16880,16880,0
|
|
20230810,171200,40382669210,16880,16880,16880,16880,0
|
|
20230810,171100,40382669210,16880,16880,16880,16880,0
|
|
20230810,171000,40382669210,16880,16880,16880,16880,0
|
|
20230810,170900,40382669210,16880,16880,16880,16880,0
|
|
20230810,170800,40382669210,16880,16880,16880,16880,0
|
|
20230810,170700,40382669210,16880,16880,16880,16880,0
|
|
20230810,170600,40382669210,16880,16880,16880,16880,175469
|
|
20230810,170500,40382669210,16880,16880,16880,16880,0
|
|
20230810,170400,40382669210,16880,16880,16880,16880,0
|
|
20230810,170300,40382669210,16880,16880,16880,16880,0
|
|
20230810,170200,40382669210,16880,16880,16880,16880,0
|
|
20230810,170100,40382669210,16880,16880,16880,16880,0
|
|
20230810,170000,40382669210,16880,16880,16880,16880,0
|
|
20230810,165900,40382669210,16880,16880,16880,16880,0
|
|
20230810,165800,40382669210,16880,16880,16880,16880,0
|
|
20230810,165700,40382669210,16880,16880,16880,16880,0
|
|
20230810,165600,40382669210,16880,16880,16880,16880,0
|
|
20230810,165500,40382669210,16880,16880,16880,16880,0
|
|
20230810,165400,40382669210,16880,16880,16880,16880,0
|
|
20230810,165300,40382669210,16880,16880,16880,16880,0
|
|
20230810,165200,40382669210,16880,16880,16880,16880,0
|
|
20230810,165100,40382669210,16880,16880,16880,16880,0
|
|
20230810,165000,40382669210,16880,16880,16880,16880,0
|
|
20230810,164900,40382669210,16880,16880,16880,16880,0
|
|
20230810,164800,40382669210,16880,16880,16880,16880,0
|
|
20230810,164700,40382669210,16880,16880,16880,16880,0
|
|
20230810,164600,40382669210,16880,16880,16880,16880,0
|
|
20230810,164500,40382669210,16880,16880,16880,16880,0
|
|
20230810,164400,40382669210,16880,16880,16880,16880,0
|
|
20230810,164300,40382669210,16880,16880,16880,16880,0
|
|
20230810,164200,40382669210,16880,16880,16880,16880,0
|
|
20230810,164100,40382669210,16880,16880,16880,16880,0
|
|
20230810,164000,40382669210,16880,16880,16880,16880,0
|
|
20230810,163900,40382669210,16880,16880,16880,16880,0
|
|
20230810,163800,40382669210,16880,16880,16880,16880,0
|
|
20230810,163700,40382669210,16880,16880,16880,16880,0
|
|
20230810,163600,40382669210,16880,16880,16880,16880,175469
|
|
20230810,163500,40382669210,16880,16880,16880,16880,0
|
|
20230810,163400,40382669210,16880,16880,16880,16880,0
|
|
20230810,163300,40382669210,16880,16880,16880,16880,0
|
|
20230810,163200,40382669210,16880,16880,16880,16880,0
|
|
20230810,163100,40382669210,16880,16880,16880,16880,0
|
|
20230810,163000,40382669210,16880,16880,16880,16880,0
|
|
20230810,162900,40382669210,16880,16880,16880,16880,0
|
|
20230810,162800,40382669210,16880,16880,16880,16880,0
|
|
20230810,162700,40382669210,16880,16880,16880,16880,0
|
|
20230810,162600,40382669210,16880,16880,16880,16880,0
|
|
20230810,162500,40382669210,16880,16880,16880,16880,0
|
|
20230810,162400,40382669210,16880,16880,16880,16880,0
|
|
20230810,162300,40382669210,16880,16880,16880,16880,0
|
|
20230810,162200,40382669210,16880,16880,16880,16880,0
|
|
20230810,162100,40382669210,16880,16880,16880,16880,0
|
|
20230810,162000,40382669210,16880,16880,16880,16880,0
|
|
20230810,161900,40382669210,16880,16880,16880,16880,0
|
|
20230810,161800,40382669210,16880,16880,16880,16880,0
|
|
20230810,161700,40382669210,16880,16880,16880,16880,0
|
|
20230810,161600,40382669210,16880,16880,16880,16880,0
|
|
20230810,161500,40382669210,16880,16880,16880,16880,0
|
|
20230810,161400,40382669210,16880,16880,16880,16880,0
|
|
20230810,161300,40382669210,16880,16880,16880,16880,0
|
|
20230810,161200,40382669210,16880,16880,16880,16880,0
|
|
20230810,161100,40382669210,16880,16880,16880,16880,0
|
|
20230810,161000,40382669210,16880,16880,16880,16880,0
|
|
20230810,160900,40382669210,16880,16880,16880,16880,0
|
|
20230810,160800,40382669210,16880,16880,16880,16880,0
|
|
20230810,160700,40382669210,16880,16880,16880,16880,0
|
|
20230810,160600,40382669210,16880,16880,16880,16880,175469
|
|
20230810,160500,40382669210,16880,16880,16880,16880,0
|
|
20230810,160400,40382669210,16880,16880,16880,16880,0
|
|
20230810,160300,40382669210,16880,16880,16880,16880,0
|
|
20230810,160200,40382669210,16880,16880,16880,16880,0
|
|
20230810,160100,40382669210,16880,16880,16880,16880,0
|
|
20230810,160000,40382669210,16880,16880,16880,16880,0
|
|
20230810,155900,40382669210,16880,16880,16880,16880,0
|
|
20230810,155800,40382669210,16880,16880,16880,16880,0
|
|
20230810,155700,40382669210,16880,16880,16880,16880,0
|
|
20230810,155600,40382669210,16880,16880,16880,16880,0
|
|
20230810,155500,40382669210,16880,16880,16880,16880,0
|
|
20230810,155400,40382669210,16880,16880,16880,16880,0
|
|
20230810,155300,40382669210,16880,16880,16880,16880,0
|
|
20230810,155200,40382669210,16880,16880,16880,16880,0
|
|
20230810,155100,40382669210,16880,16880,16880,16880,0
|
|
20230810,155000,40382669210,16880,16880,16880,16880,0
|
|
20230810,154900,40382669210,16880,16880,16880,16880,0
|
|
20230810,154800,40382669210,16880,16880,16880,16880,0
|
|
20230810,154700,40382669210,16880,16880,16880,16880,0
|
|
20230810,154600,40382669210,16880,16880,16880,16880,0
|
|
20230810,154500,40382669210,16880,16880,16880,16880,0
|
|
20230810,154400,40382669210,16880,16880,16880,16880,0
|
|
20230810,154300,40382669210,16880,16880,16880,16880,0
|
|
20230810,154200,40382669210,16880,16880,16880,16880,0
|
|
20230810,154100,40382669210,16880,16880,16880,16880,0
|
|
20230810,154000,40382669210,16880,16880,16880,16880,0
|
|
20230810,153900,40382669210,16880,16880,16880,16880,0
|
|
20230810,153800,40382669210,16880,16880,16880,16880,0
|
|
20230810,153700,40382669210,16880,16880,16880,16880,0
|
|
20230810,153600,40382669210,16880,16880,16880,16880,175469
|
|
20230810,153500,40382669210,16880,16880,16880,16880,0
|
|
20230810,153400,40382669210,16880,16880,16880,16880,0
|
|
20230810,153300,40382669210,16880,16880,16880,16880,0
|
|
20230810,153200,40382669210,16880,16880,16880,16880,0
|
|
20230810,153100,40382669210,16880,16880,16880,16880,0
|
|
20230810,153000,40382669210,16880,16880,16880,16880,175469
|
|
20230810,152900,37420752490,16870,16870,16870,16870,0
|
|
20230810,152800,37420752490,16870,16870,16870,16870,0
|
|
20230810,152700,37420752490,16870,16870,16870,16870,0
|
|
20230810,152600,37420752490,16870,16870,16870,16870,0
|
|
20230810,152500,37420752490,16870,16870,16870,16870,0
|
|
20230810,152400,37420752490,16870,16870,16870,16870,0
|
|
20230810,152300,37420752490,16870,16870,16870,16870,0
|
|
20230810,152200,37420752490,16870,16870,16870,16870,0
|
|
20230810,152100,37420752490,16870,16870,16870,16870,0
|
|
20230810,152000,37420752490,16870,16870,16870,16870,0
|
|
20230810,151900,37420752490,16870,16880,16880,16870,8284
|
|
20230810,151800,37280984060,16880,16870,16880,16860,8499
|
|
20230810,151700,37137602130,16860,16860,16870,16860,4954
|
|
20230810,151600,37054032970,16870,16860,16870,16860,7598
|
|
20230810,151500,36925872400,16870,16860,16870,16860,8019
|
|
20230810,151400,36790637350,16870,16860,16870,16860,4497
|
|
20230810,151300,36714798500,16860,16860,16870,16860,6260
|
|
20230810,151200,36609250780,16870,16860,16870,16860,7718
|
|
20230810,151100,36479107420,16870,16860,16870,16860,7851
|
|
20230810,151000,36346696950,16870,16870,16880,16860,7320
|
|
20230810,150900,36223208490,16880,16880,16880,16870,6256
|
|
20230810,150800,36117660920,16880,16880,16890,16870,7622
|
|
20230810,150700,35989010100,16880,16900,16900,16880,8281
|
|
20230810,150600,35849167770,16900,16900,16900,16890,4545
|
|
20230810,150500,35772399730,16900,16880,16900,16880,14289
|
|
20230810,150400,35531083980,16880,16890,16890,16880,2797
|
|
20230810,150300,35483863910,16890,16850,16890,16850,13661
|
|
20230810,150200,35253437950,16860,16850,16860,16850,4122
|
|
20230810,150100,35183976990,16850,16850,16860,16840,6261
|
|
20230810,150000,35078444020,16850,16850,16860,16850,4917
|
|
20230810,145900,34995590550,16860,16860,16860,16850,2484
|
|
20230810,145800,34953732290,16850,16860,16870,16850,2786
|
|
20230810,145700,34906763060,16870,16860,16870,16850,12761
|
|
20230810,145600,34691660770,16860,16860,16860,16850,9903
|
|
20230810,145500,34524778940,16860,16860,16870,16850,32333
|
|
20230810,145400,33979914000,16860,16860,16870,16850,5451
|
|
20230810,145300,33888010190,16860,16860,16870,16860,3620
|
|
20230810,145200,33826969740,16860,16870,16870,16860,5317
|
|
20230810,145100,33737323320,16870,16870,16870,16860,6168
|
|
20230810,145000,33633304020,16870,16870,16870,16860,3118
|
|
20230810,144900,33580716460,16860,16860,16870,16850,6018
|
|
20230810,144800,33479255420,16850,16860,16870,16850,14486
|
|
20230810,144700,33235037350,16860,16860,16870,16860,22047
|
|
20230810,144600,32863318250,16870,16870,16870,16860,2649
|
|
20230810,144500,32818635280,16870,16860,16880,16860,6175
|
|
20230810,144400,32714464350,16870,16870,16880,16870,7255
|
|
20230810,144300,32592071380,16880,16880,16890,16870,16923
|
|
20230810,144200,32306530770,16890,16880,16890,16860,38680
|
|
20230810,144100,31653856160,16880,16880,16880,16870,2531
|
|
20230810,144000,31611140550,16870,16880,16890,16870,3298
|
|
20230810,143900,31555471110,16890,16870,16890,16870,1334
|
|
20230810,143800,31532953570,16880,16890,16890,16880,6233
|
|
20230810,143700,31427740490,16890,16900,16900,16880,5220
|
|
20230810,143600,31339573640,16890,16890,16900,16890,1668
|
|
20230810,143500,31311393620,16890,16900,16900,16890,2845
|
|
20230810,143400,31263338190,16900,16890,16900,16890,2954
|
|
20230810,143300,31213431200,16880,16880,16890,16880,4720
|
|
20230810,143200,31133753450,16890,16890,16890,16880,2474
|
|
20230810,143100,31091989580,16890,16890,16900,16880,3075
|
|
20230810,143000,31040050370,16890,16900,16910,16890,1433
|
|
20230810,142900,31015835180,16900,16920,16920,16890,6431
|
|
20230810,142800,30907146340,16920,16910,16920,16900,1260
|
|
20230810,142700,30885838880,16910,16890,16910,16890,8701
|
|
20230810,142600,30738795740,16880,16880,16890,16870,2958
|
|
20230810,142500,30688847030,16880,16890,16890,16880,4762
|
|
20230810,142400,30608461320,16890,16880,16890,16870,2109
|
|
20230810,142300,30572859940,16880,16880,16880,16870,4617
|
|
20230810,142200,30494940340,16880,16880,16880,16870,1874
|
|
20230810,142100,30463314320,16870,16870,16880,16870,595
|
|
20230810,142000,30453273990,16880,16880,16880,16870,1500
|
|
20230810,141900,30427962480,16870,16870,16880,16870,3777
|
|
20230810,141800,30364240260,16880,16880,16890,16870,12802
|
|
20230810,141700,30148216720,16890,16890,16900,16880,4906
|
|
20230810,141600,30065342490,16900,16900,16900,16890,766
|
|
20230810,141500,30052399000,16900,16890,16900,16880,1660
|
|
20230810,141400,30024360230,16880,16890,16890,16880,2313
|
|
20230810,141300,29985295710,16890,16880,16890,16880,1113
|
|
20230810,141200,29966505740,16890,16880,16890,16870,2141
|
|
20230810,141100,29930367100,16880,16880,16890,16870,2236
|
|
20230810,141000,29892625070,16880,16880,16880,16850,11155
|
|
20230810,140900,29704500150,16880,16870,16880,16860,23310
|
|
20230810,140800,29311419400,16880,16910,16910,16870,36430
|
|
20230810,140700,28696417930,16910,16910,16910,16900,1773
|
|
20230810,140600,28666450170,16910,16900,16910,16900,533
|
|
20230810,140500,28657439280,16910,16910,16910,16900,669
|
|
20230810,140400,28646129640,16910,16900,16910,16900,1704
|
|
20230810,140300,28617323570,16910,16910,16910,16900,1614
|
|
20230810,140200,28590034700,16900,16910,16910,16900,2557
|
|
20230810,140100,28546813550,16910,16900,16910,16900,4299
|
|
20230810,140000,28474119270,16900,16900,16910,16900,595
|
|
20230810,135900,28464061140,16910,16900,16910,16900,1212
|
|
20230810,135800,28443576310,16910,16900,16910,16900,1133
|
|
20230810,135700,28424422460,16900,16910,16910,16900,2244
|
|
20230810,135600,28386494980,16900,16900,16910,16900,3324
|
|
20230810,135500,28330316360,16900,16910,16920,16900,4716
|
|
20230810,135400,28250588820,16910,16920,16930,16910,3636
|
|
20230810,135300,28189086720,16920,16940,16940,16910,2622
|
|
20230810,135200,28144689350,16930,16940,16950,16930,4043
|
|
20230810,135100,28076199460,16940,16920,16940,16920,5045
|
|
20230810,135000,27990799150,16920,16890,16920,16890,4548
|
|
20230810,134900,27913905730,16900,16890,16900,16880,6258
|
|
20230810,134800,27808208340,16890,16880,16890,16880,11244
|
|
20230810,134700,27618407800,16880,16870,16880,16870,2042
|
|
20230810,134600,27583953080,16870,16870,16880,16870,5900
|
|
20230810,134500,27484414580,16870,16880,16880,16870,1037
|
|
20230810,134400,27466917260,16870,16880,16880,16870,1229
|
|
20230810,134300,27446178630,16880,16880,16880,16870,1473
|
|
20230810,134200,27421319520,16880,16870,16880,16870,11057
|
|
20230810,134100,27234765560,16880,16890,16890,16870,5670
|
|
20230810,134000,27139094880,16880,16890,16890,16880,15559
|
|
20230810,133900,26876457190,16890,16880,16890,16880,6560
|
|
20230810,133800,26765710750,16890,16890,16890,16880,1775
|
|
20230810,133700,26735735590,16890,16890,16900,16880,20154
|
|
20230810,133600,26395292150,16900,16900,16900,16890,2927
|
|
20230810,133500,26345849520,16900,16900,16900,16890,1662
|
|
20230810,133400,26317768590,16900,16900,16900,16890,1903
|
|
20230810,133300,26285617270,16900,16890,16900,16890,1805
|
|
20230810,133200,26255122380,16900,16890,16900,16890,2529
|
|
20230810,133100,26212391120,16900,16900,16900,16890,1292
|
|
20230810,133000,26190563630,16900,16890,16900,16890,3053
|
|
20230810,132900,26138981650,16900,16900,16900,16890,1427
|
|
20230810,132800,26114868260,16900,16890,16900,16890,1844
|
|
20230810,132700,26083708660,16890,16900,16900,16890,1351
|
|
20230810,132600,26060886770,16890,16900,16900,16890,1887
|
|
20230810,132500,26029002640,16900,16890,16900,16890,1495
|
|
20230810,132400,26003740310,16900,16890,16900,16890,2028
|
|
20230810,132300,25969483110,16890,16900,16900,16890,1464
|
|
20230810,132200,25944749400,16890,16900,16900,16890,921
|
|
20230810,132100,25929190720,16900,16900,16900,16890,1849
|
|
20230810,132000,25897952370,16900,16900,16900,16890,1186
|
|
20230810,131900,25877912170,16890,16900,16900,16890,3711
|
|
20230810,131800,25815198900,16900,16900,16900,16890,2690
|
|
20230810,131700,25769739490,16900,16890,16900,16890,761
|
|
20230810,131600,25756881140,16900,16910,16910,16890,36722
|
|
20230810,131500,25136391600,16910,16910,16910,16900,1276
|
|
20230810,131400,25114818770,16910,16930,16930,16900,21247
|
|
20230810,131300,24755503700,16920,16920,16930,16910,5455
|
|
20230810,131200,24663207260,16920,16910,16920,16910,3697
|
|
20230810,131100,24600667010,16920,16930,16930,16910,5296
|
|
20230810,131000,24511040690,16930,16910,16930,16910,5285
|
|
20230810,130900,24421610570,16910,16920,16920,16910,7654
|
|
20230810,130800,24292162600,16910,16920,16920,16910,5701
|
|
20230810,130700,24195757250,16910,16910,16920,16910,7828
|
|
20230810,130600,24063384320,16910,16900,16910,16900,1321
|
|
20230810,130500,24041055800,16910,16910,16910,16900,3572
|
|
20230810,130400,23980669280,16910,16910,16910,16900,759
|
|
20230810,130300,23967839370,16910,16900,16910,16900,2564
|
|
20230810,130200,23924495230,16910,16910,16910,16900,5122
|
|
20230810,130100,23837914700,16910,16920,16920,16900,3574
|
|
20230810,130000,23777487380,16910,16910,16960,16910,24777
|
|
20230810,125900,23358319970,16920,16920,16920,16910,2703
|
|
20230810,125800,23312586030,16910,16920,16930,16910,4723
|
|
20230810,125700,23232707560,16920,16920,16930,16910,3754
|
|
20230810,125600,23169192050,16920,16920,16920,16910,4121
|
|
20230810,125500,23099500760,16920,16910,16920,16910,886
|
|
20230810,125400,23084516600,16920,16920,16920,16910,8175
|
|
20230810,125300,22946221170,16930,16930,16930,16920,4813
|
|
20230810,125200,22864781660,16930,16930,16930,16920,4469
|
|
20230810,125100,22789158210,16930,16920,16930,16920,949
|
|
20230810,125000,22773098140,16930,16920,16930,16920,1017
|
|
20230810,124900,22755883730,16920,16930,16940,16920,2260
|
|
20230810,124800,22717616830,16930,16940,16940,16920,1907
|
|
20230810,124700,22685329010,16940,16930,16940,16920,1461
|
|
20230810,124600,22660593690,16930,16930,16930,16920,657
|
|
20230810,124500,22649472120,16930,16940,16940,16920,3481
|
|
20230810,124400,22590536680,16940,16930,16940,16930,1679
|
|
20230810,124300,22562108890,16940,16920,16940,16920,1069
|
|
20230810,124200,22544010030,16930,16930,16940,16920,3832
|
|
20230810,124100,22479152640,16930,16930,16940,16930,1054
|
|
20230810,124000,22461298820,16940,16930,16940,16930,2900
|
|
20230810,123900,22412201310,16930,16940,16940,16930,1051
|
|
20230810,123800,22394399940,16930,16930,16940,16930,1466
|
|
20230810,123700,22369577480,16930,16930,16940,16930,871
|
|
20230810,123600,22354824250,16940,16940,16940,16930,1596
|
|
20230810,123500,22327802670,16940,16940,16940,16930,1059
|
|
20230810,123400,22309871770,16940,16930,16940,16930,1149
|
|
20230810,123300,22290416870,16930,16920,16930,16920,6415
|
|
20230810,123200,22181819170,16920,16930,16930,16920,1011
|
|
20230810,123100,22164708210,16920,16930,16930,16920,674
|
|
20230810,123000,22153300180,16930,16930,16930,16920,751
|
|
20230810,122900,22140590520,16930,16920,16930,16920,425
|
|
20230810,122800,22133397460,16920,16930,16930,16920,782
|
|
20230810,122700,22120164980,16920,16930,16930,16920,312
|
|
20230810,122600,22114884270,16920,16930,16930,16920,4320
|
|
20230810,122500,22041788060,16930,16930,16930,16920,1771
|
|
20230810,122400,22011820330,16930,16920,16930,16920,1574
|
|
20230810,122300,21985175670,16930,16920,16930,16920,1455
|
|
20230810,122200,21960556230,16930,16930,16930,16920,2891
|
|
20230810,122100,21911629070,16920,16930,16930,16920,491
|
|
20230810,122000,21903317810,16930,16930,16930,16920,630
|
|
20230810,121900,21892656990,16920,16920,16930,16920,781
|
|
20230810,121800,21879438600,16920,16920,16930,16910,873
|
|
20230810,121700,21864666200,16920,16920,16920,16910,4556
|
|
20230810,121600,21787608200,16920,16920,16920,16910,4687
|
|
20230810,121500,21708304320,16920,16920,16920,16910,871
|
|
20230810,121400,21693571040,16920,16920,16920,16910,604
|
|
20230810,121300,21683352460,16920,16920,16920,16910,3346
|
|
20230810,121200,21626764620,16910,16920,16920,16910,774
|
|
20230810,121100,21613673020,16920,16910,16920,16910,1879
|
|
20230810,121000,21581885110,16910,16920,16920,16910,1152
|
|
20230810,120900,21562396120,16910,16920,16920,16910,2195
|
|
20230810,120800,21525267100,16920,16920,16920,16910,1503
|
|
20230810,120700,21499837990,16920,16920,16930,16920,1167
|
|
20230810,120600,21480090670,16930,16920,16930,16920,833
|
|
20230810,120500,21465995600,16910,16930,16940,16910,4318
|
|
20230810,120400,21392909660,16930,16940,16940,16930,1312
|
|
20230810,120300,21370695140,16930,16930,16930,16920,854
|
|
20230810,120200,21356237110,16930,16920,16930,16920,3053
|
|
20230810,120100,21304576660,16920,16900,16920,16900,2289
|
|
20230810,120000,21265860910,16910,16900,16910,16900,4437
|
|
20230810,115900,21190832680,16910,16910,16910,16900,3113
|
|
20230810,115800,21138194980,16910,16910,16920,16910,2061
|
|
20230810,115700,21103330600,16910,16910,16920,16910,8067
|
|
20230810,115600,20966916780,16920,16920,16920,16910,2524
|
|
20230810,115500,20924232350,16920,16910,16920,16910,6953
|
|
20230810,115400,20806651660,16920,16920,16920,16910,3909
|
|
20230810,115300,20740543330,16920,16920,16920,16910,12277
|
|
20230810,115200,20532843580,16920,16930,16930,16920,3581
|
|
20230810,115100,20472244470,16920,16940,16940,16920,7934
|
|
20230810,115000,20337925040,16930,16940,16940,16930,7072
|
|
20230810,114900,20218172550,16930,16930,16940,16930,328
|
|
20230810,114800,20212617590,16930,16930,16930,16920,975
|
|
20230810,114700,20196112910,16930,16930,16940,16920,2093
|
|
20230810,114600,20160681330,16940,16930,16940,16920,1796
|
|
20230810,114500,20130275830,16940,16930,16940,16920,1441
|
|
20230810,114400,20105880920,16930,16940,16940,16930,2864
|
|
20230810,114300,20057384350,16940,16930,16950,16930,1580
|
|
20230810,114200,20030625480,16920,16930,16930,16920,3347
|
|
20230810,114100,19973961410,16920,16920,16930,16920,7427
|
|
20230810,114000,19848280240,16930,16940,16950,16920,6285
|
|
20230810,113900,19741834810,16950,16960,16960,16940,930
|
|
20230810,113800,19726076320,16960,16940,16960,16940,1517
|
|
20230810,113700,19700365270,16950,16940,16950,16930,644
|
|
20230810,113600,19689454540,16950,16930,16950,16930,1643
|
|
20230810,113500,19661623670,16930,16930,16930,16920,4328
|
|
20230810,113400,19588354170,16930,16920,16930,16920,3580
|
|
20230810,113300,19527756980,16930,16920,16930,16920,1897
|
|
20230810,113200,19495648080,16930,16930,16930,16920,2718
|
|
20230810,113100,19449636200,16930,16930,16930,16920,4314
|
|
20230810,113000,19376628540,16920,16950,16960,16920,14110
|
|
20230810,112900,19137695140,16950,16950,16950,16940,2916
|
|
20230810,112800,19088289600,16940,16950,16950,16940,1882
|
|
20230810,112700,19056392000,16950,16950,16960,16940,1344
|
|
20230810,112600,19033610330,16950,16950,16950,16940,2328
|
|
20230810,112500,18994162490,16940,16940,16950,16940,1175
|
|
20230810,112400,18974257330,16930,16950,16950,16930,8457
|
|
20230810,112300,18831009420,16950,16950,16950,16950,2880
|
|
20230810,112200,18782193420,16950,16950,16950,16940,1351
|
|
20230810,112100,18759299050,16940,16950,16950,16940,1024
|
|
20230810,112000,18741942850,16940,16950,16950,16940,1215
|
|
20230810,111900,18721357040,16940,16950,16950,16940,8076
|
|
20230810,111800,18584522370,16940,16980,16980,16940,18325
|
|
20230810,111700,18273832900,16980,16990,16990,16980,468
|
|
20230810,111600,18265883170,16980,16980,16990,16970,2390
|
|
20230810,111500,18225298050,16980,16980,16980,16970,3641
|
|
20230810,111400,18163491450,16970,16970,16970,16960,2144
|
|
20230810,111300,18127109020,16970,16970,16970,16960,793
|
|
20230810,111200,18113652340,16970,16980,16980,16960,2875
|
|
20230810,111100,18064862330,16970,16970,16980,16960,1559
|
|
20230810,111000,18038405830,16970,16970,16980,16960,742
|
|
20230810,110900,18025813430,16970,16970,16980,16970,974
|
|
20230810,110800,18009283940,16970,16970,16980,16960,2915
|
|
20230810,110700,17959839710,16970,16980,16980,16950,13579
|
|
20230810,110600,17729485000,16980,17000,17000,16980,4113
|
|
20230810,110500,17659594680,16990,17000,17000,16990,628
|
|
20230810,110400,17648920450,16990,16990,17000,16990,2497
|
|
20230810,110300,17606486740,16990,17000,17000,16990,77
|
|
20230810,110200,17605178020,17000,17000,17000,16990,815
|
|
20230810,110100,17591323830,16990,17010,17010,16980,9925
|
|
20230810,110000,17422627250,17010,17030,17040,17000,13755
|
|
20230810,105900,17188538750,17030,17030,17040,17030,3628
|
|
20230810,105800,17126747770,17040,17020,17040,17020,10049
|
|
20230810,105700,16955618780,17020,17020,17030,17020,5137
|
|
20230810,105600,16868184150,17010,17010,17020,17000,5578
|
|
20230810,105500,16773277760,17010,17010,17020,17010,6903
|
|
20230810,105400,16655804120,17010,17010,17020,17010,1684
|
|
20230810,105300,16627158300,17020,17020,17020,17010,10219
|
|
20230810,105200,16453254300,17020,17020,17030,17010,3421
|
|
20230810,105100,16395031200,17020,17010,17030,17010,3911
|
|
20230810,105000,16328461400,17010,17000,17020,17000,14069
|
|
20230810,104900,16089137810,17000,17010,17010,17000,1716
|
|
20230810,104800,16059963250,17000,17010,17010,17000,6612
|
|
20230810,104700,15947519170,17000,17010,17010,17000,3943
|
|
20230810,104600,15880455120,17010,17000,17010,17000,9216
|
|
20230810,104500,15723703970,17010,16990,17010,16990,5235
|
|
20230810,104400,15634720090,16990,16970,16990,16970,7376
|
|
20230810,104300,15509491060,16970,16970,16970,16960,3638
|
|
20230810,104200,15447757060,16970,16960,16970,16960,2044
|
|
20230810,104100,15413077220,16960,16980,16980,16960,3810
|
|
20230810,104000,15348419750,16980,16990,16990,16970,1365
|
|
20230810,103900,15325243530,16990,16990,16990,16980,3786
|
|
20230810,103800,15260946530,16980,16990,17000,16980,1702
|
|
20230810,103700,15232024650,16990,17000,17010,16990,10756
|
|
20230810,103600,15049142810,17000,16990,17000,16980,7971
|
|
20230810,103500,14913664020,16990,16990,17000,16990,1802
|
|
20230810,103400,14883037940,16990,16990,17000,16980,2719
|
|
20230810,103300,14836846580,16990,16980,16990,16970,3121
|
|
20230810,103200,14783841320,16980,16990,16990,16960,6384
|
|
20230810,103100,14675499060,16990,16970,16990,16960,1715
|
|
20230810,103000,14646372690,16980,16960,16980,16960,1835
|
|
20230810,102900,14615225100,16970,16980,16980,16960,5442
|
|
20230810,102800,14522883890,16980,16990,16990,16970,2416
|
|
20230810,102700,14481857870,16990,17000,17000,16980,6959
|
|
20230810,102600,14363619260,16990,16990,17000,16990,4524
|
|
20230810,102500,14286723580,16990,16970,17000,16960,4883
|
|
20230810,102400,14203777910,16960,16950,16970,16930,3681
|
|
20230810,102300,14141388570,16940,16930,16940,16920,2659
|
|
20230810,102200,14096364490,16930,16920,16930,16920,7251
|
|
20230810,102100,13973658430,16920,16950,16950,16920,8498
|
|
20230810,102000,13829762270,16940,16950,16960,16940,2831
|
|
20230810,101900,13781791330,16960,16950,16960,16950,3727
|
|
20230810,101800,13718600840,16950,16940,16960,16930,8386
|
|
20230810,101700,13576533580,16940,16930,16940,16920,2670
|
|
20230810,101600,13531325900,16930,16930,16940,16920,5071
|
|
20230810,101500,13445473420,16930,16930,16940,16920,5802
|
|
20230810,101400,13347261730,16930,16940,16940,16920,11733
|
|
20230810,101300,13148644350,16940,16940,16940,16930,9858
|
|
20230810,101200,12981746860,16940,16960,16960,16930,2812
|
|
20230810,101100,12934105200,16950,16950,16960,16940,3247
|
|
20230810,101000,12879057820,16950,16940,16960,16940,3554
|
|
20230810,100900,12818821540,16950,16940,16950,16940,2952
|
|
20230810,100800,12768792210,16950,16930,16950,16920,3869
|
|
20230810,100700,12703286020,16930,16920,16930,16920,1169
|
|
20230810,100600,12683502880,16920,16920,16920,16910,9081
|
|
20230810,100500,12529876680,16920,16940,16940,16910,10442
|
|
20230810,100400,12353171060,16930,16950,16950,16930,5895
|
|
20230810,100300,12253332390,16950,16960,16960,16940,2899
|
|
20230810,100200,12204200960,16950,16960,16970,16950,4159
|
|
20230810,100100,12133691530,16970,16990,16990,16960,4560
|
|
20230810,100000,12056279900,16980,17030,17030,16980,7539
|
|
20230810,095900,11928080960,17030,17020,17030,17020,5673
|
|
20230810,095800,11831479600,17020,17010,17030,17010,7825
|
|
20230810,095700,11698319200,17020,17010,17020,17000,4695
|
|
20230810,095600,11618443160,17000,17000,17000,16970,12350
|
|
20230810,095500,11408562720,16990,16970,17000,16960,6855
|
|
20230810,095400,11292161350,16970,16970,16970,16960,2285
|
|
20230810,095300,11253394730,16960,16950,16970,16940,8240
|
|
20230810,095200,11113717190,16950,16940,16950,16930,2448
|
|
20230810,095100,11072245970,16930,16930,16940,16920,3959
|
|
20230810,095000,11005221420,16930,16920,16930,16910,2574
|
|
20230810,094900,10961663820,16930,16950,16950,16920,6828
|
|
20230810,094800,10846054330,16950,16940,16950,16940,3766
|
|
20230810,094700,10782240800,16940,16920,16950,16910,4917
|
|
20230810,094600,10698987800,16920,16900,16920,16900,8913
|
|
20230810,094500,10548286570,16900,16910,16910,16900,6377
|
|
20230810,094400,10440499050,16900,16910,16920,16900,2502
|
|
20230810,094300,10398195250,16910,16910,16920,16900,4217
|
|
20230810,094200,10326888150,16910,16910,16910,16890,15407
|
|
20230810,094100,10066531560,16910,16940,16940,16900,17676
|
|
20230810,094000,9767495150,16930,16940,16940,16930,6528
|
|
20230810,093900,9656930680,16940,16950,16950,16930,3759
|
|
20230810,093800,9593263410,16950,16930,16950,16920,6045
|
|
20230810,093700,9490860320,16930,16930,16940,16920,3729
|
|
20230810,093600,9427729080,16940,16950,16960,16920,13950
|
|
20230810,093500,9191409950,16950,16950,16950,16940,11078
|
|
20230810,093400,9003694280,16950,16950,16950,16940,4375
|
|
20230810,093300,8929564010,16950,16960,16960,16920,36969
|
|
20230810,093200,8303503750,16960,16960,16980,16950,13629
|
|
20230810,093100,8072354620,16960,16970,16970,16950,8637
|
|
20230810,093000,7925896780,16960,16950,16970,16950,7973
|
|
20230810,092900,7790666120,16960,16970,16970,16950,8311
|
|
20230810,092800,7649703880,16970,16990,17000,16960,9744
|
|
20230810,092700,7484264990,17000,17020,17030,16970,18159
|
|
20230810,092600,7175641520,17030,17020,17030,17010,6588
|
|
20230810,092500,7063488220,17020,17000,17020,17000,14980
|
|
20230810,092400,6808713040,17000,17030,17040,17000,10684
|
|
20230810,092300,6626846350,17030,17060,17070,17030,11772
|
|
20230810,092200,6426062340,17060,17030,17060,17030,15832
|
|
20230810,092100,6156121550,17040,17010,17040,17010,19891
|
|
20230810,092000,5817479540,17010,17000,17010,17000,6972
|
|
20230810,091900,5698906800,17000,17020,17020,17000,4783
|
|
20230810,091800,5617546410,17020,17000,17020,17000,6436
|
|
20230810,091700,5508040450,17010,17000,17020,17000,14020
|
|
20230810,091600,5269597420,17010,17020,17040,17000,7538
|
|
20230810,091500,5141271160,17010,17000,17030,16990,9396
|
|
20230810,091400,4981474680,17000,16980,17010,16980,18563
|
|
20230810,091300,4665954940,16990,16980,17010,16970,4041
|
|
20230810,091200,4597307330,16980,17040,17050,16970,44502
|
|
20230810,091100,3840193430,17040,17060,17080,17040,27726
|
|
20230810,091000,3367114330,17060,17050,17070,17050,16624
|
|
20230810,090900,3083499570,17060,17040,17060,17030,19754
|
|
20230810,090800,2746764950,17040,17030,17060,17020,13454
|
|
20230810,090700,2517496830,17040,17020,17050,17010,18595
|
|
20230810,090600,2200745840,17020,16990,17020,16980,22808
|
|
20230810,090500,1812848970,16990,16890,16990,16890,21538
|
|
20230810,090400,1448113330,16900,16870,16900,16870,9734
|
|
20230810,090300,1283834380,16870,16840,16900,16830,14521
|
|
20230810,090200,1038956380,16830,16810,16860,16810,18057
|
|
20230810,090100,735079380,16810,16890,16910,16810,23121
|
|
20230810,090000,345044140,16900,16910,16920,16890,19673
|