612 lines
34 KiB
CSV
612 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,190900,53298272540,16610,16610,16610,16610,122216
|
|
20230814,190800,53298272540,16610,16610,16610,16610,0
|
|
20230814,190700,53298272540,16610,16610,16610,16610,0
|
|
20230814,190600,53298272540,16610,16610,16610,16610,0
|
|
20230814,190500,53298272540,16610,16610,16610,16610,0
|
|
20230814,190400,53298272540,16610,16610,16610,16610,0
|
|
20230814,190300,53298272540,16610,16610,16610,16610,0
|
|
20230814,190200,53298272540,16610,16610,16610,16610,0
|
|
20230814,190100,53298272540,16610,16610,16610,16610,0
|
|
20230814,190000,53298272540,16610,16610,16610,16610,0
|
|
20230814,185900,53298272540,16610,16610,16610,16610,0
|
|
20230814,185800,53298272540,16610,16610,16610,16610,0
|
|
20230814,185700,53298272540,16610,16610,16610,16610,0
|
|
20230814,185600,53298272540,16610,16610,16610,16610,0
|
|
20230814,185500,53298272540,16610,16610,16610,16610,0
|
|
20230814,185400,53298272540,16610,16610,16610,16610,0
|
|
20230814,185300,53298272540,16610,16610,16610,16610,0
|
|
20230814,185200,53298272540,16610,16610,16610,16610,0
|
|
20230814,185100,53298272540,16610,16610,16610,16610,0
|
|
20230814,185000,53298272540,16610,16610,16610,16610,0
|
|
20230814,184900,53298272540,16610,16610,16610,16610,0
|
|
20230814,184800,53298272540,16610,16610,16610,16610,0
|
|
20230814,184700,53298272540,16610,16610,16610,16610,0
|
|
20230814,184600,53298272540,16610,16610,16610,16610,0
|
|
20230814,184500,53298272540,16610,16610,16610,16610,0
|
|
20230814,184400,53298272540,16610,16610,16610,16610,0
|
|
20230814,184300,53298272540,16610,16610,16610,16610,0
|
|
20230814,184200,53298272540,16610,16610,16610,16610,0
|
|
20230814,184100,53298272540,16610,16610,16610,16610,0
|
|
20230814,184000,53298272540,16610,16610,16610,16610,0
|
|
20230814,183900,53298272540,16610,16610,16610,16610,122216
|
|
20230814,183800,53298272540,16610,16610,16610,16610,0
|
|
20230814,183700,53298272540,16610,16610,16610,16610,0
|
|
20230814,183600,53298272540,16610,16610,16610,16610,0
|
|
20230814,183500,53298272540,16610,16610,16610,16610,0
|
|
20230814,183400,53298272540,16610,16610,16610,16610,0
|
|
20230814,183300,53298272540,16610,16610,16610,16610,0
|
|
20230814,183200,53298272540,16610,16610,16610,16610,0
|
|
20230814,183100,53298272540,16610,16610,16610,16610,0
|
|
20230814,183000,53298272540,16610,16610,16610,16610,0
|
|
20230814,182900,53298272540,16610,16610,16610,16610,0
|
|
20230814,182800,53298272540,16610,16610,16610,16610,0
|
|
20230814,182700,53298272540,16610,16610,16610,16610,0
|
|
20230814,182600,53298272540,16610,16610,16610,16610,0
|
|
20230814,182500,53298272540,16610,16610,16610,16610,0
|
|
20230814,182400,53298272540,16610,16610,16610,16610,0
|
|
20230814,182300,53298272540,16610,16610,16610,16610,0
|
|
20230814,182200,53298272540,16610,16610,16610,16610,0
|
|
20230814,182100,53298272540,16610,16610,16610,16610,0
|
|
20230814,182000,53298272540,16610,16610,16610,16610,0
|
|
20230814,181900,53298272540,16610,16610,16610,16610,0
|
|
20230814,181800,53298272540,16610,16610,16610,16610,0
|
|
20230814,181700,53298272540,16610,16610,16610,16610,0
|
|
20230814,181600,53298272540,16610,16610,16610,16610,0
|
|
20230814,181500,53298272540,16610,16610,16610,16610,0
|
|
20230814,181400,53298272540,16610,16610,16610,16610,0
|
|
20230814,181300,53298272540,16610,16610,16610,16610,0
|
|
20230814,181200,53298272540,16610,16610,16610,16610,0
|
|
20230814,181100,53298272540,16610,16610,16610,16610,0
|
|
20230814,181000,53298272540,16610,16610,16610,16610,0
|
|
20230814,180900,53298272540,16610,16610,16610,16610,122216
|
|
20230814,180800,53298272540,16610,16610,16610,16610,0
|
|
20230814,180700,53298272540,16610,16610,16610,16610,0
|
|
20230814,180600,53298272540,16610,16610,16610,16610,0
|
|
20230814,180500,53298272540,16610,16610,16610,16610,0
|
|
20230814,180400,53298272540,16610,16610,16610,16610,0
|
|
20230814,180300,53298272540,16610,16610,16610,16610,0
|
|
20230814,180200,53298272540,16610,16610,16610,16610,0
|
|
20230814,180100,53298272540,16610,16610,16610,16610,0
|
|
20230814,180000,53298272540,16610,16610,16610,16610,0
|
|
20230814,175900,53298272540,16610,16610,16610,16610,0
|
|
20230814,175800,53298272540,16610,16610,16610,16610,0
|
|
20230814,175700,53298272540,16610,16610,16610,16610,0
|
|
20230814,175600,53298272540,16610,16610,16610,16610,0
|
|
20230814,175500,53298272540,16610,16610,16610,16610,0
|
|
20230814,175400,53298272540,16610,16610,16610,16610,0
|
|
20230814,175300,53298272540,16610,16610,16610,16610,0
|
|
20230814,175200,53298272540,16610,16610,16610,16610,0
|
|
20230814,175100,53298272540,16610,16610,16610,16610,0
|
|
20230814,175000,53298272540,16610,16610,16610,16610,0
|
|
20230814,174900,53298272540,16610,16610,16610,16610,0
|
|
20230814,174800,53298272540,16610,16610,16610,16610,0
|
|
20230814,174700,53298272540,16610,16610,16610,16610,0
|
|
20230814,174600,53298272540,16610,16610,16610,16610,0
|
|
20230814,174500,53298272540,16610,16610,16610,16610,0
|
|
20230814,174400,53298272540,16610,16610,16610,16610,0
|
|
20230814,174300,53298272540,16610,16610,16610,16610,0
|
|
20230814,174200,53298272540,16610,16610,16610,16610,0
|
|
20230814,174100,53298272540,16610,16610,16610,16610,0
|
|
20230814,174000,53298272540,16610,16610,16610,16610,0
|
|
20230814,173900,53298272540,16610,16610,16610,16610,122216
|
|
20230814,173800,53298272540,16610,16610,16610,16610,0
|
|
20230814,173700,53298272540,16610,16610,16610,16610,0
|
|
20230814,173600,53298272540,16610,16610,16610,16610,0
|
|
20230814,173500,53298272540,16610,16610,16610,16610,0
|
|
20230814,173400,53298272540,16610,16610,16610,16610,0
|
|
20230814,173300,53298272540,16610,16610,16610,16610,0
|
|
20230814,173200,53298272540,16610,16610,16610,16610,0
|
|
20230814,173100,53298272540,16610,16610,16610,16610,0
|
|
20230814,173000,53298272540,16610,16610,16610,16610,0
|
|
20230814,172900,53298272540,16610,16610,16610,16610,0
|
|
20230814,172800,53298272540,16610,16610,16610,16610,0
|
|
20230814,172700,53298272540,16610,16610,16610,16610,0
|
|
20230814,172600,53298272540,16610,16610,16610,16610,0
|
|
20230814,172500,53298272540,16610,16610,16610,16610,0
|
|
20230814,172400,53298272540,16610,16610,16610,16610,0
|
|
20230814,172300,53298272540,16610,16610,16610,16610,0
|
|
20230814,172200,53298272540,16610,16610,16610,16610,0
|
|
20230814,172100,53298272540,16610,16610,16610,16610,0
|
|
20230814,172000,53298272540,16610,16610,16610,16610,0
|
|
20230814,171900,53298272540,16610,16610,16610,16610,0
|
|
20230814,171800,53298272540,16610,16610,16610,16610,0
|
|
20230814,171700,53298272540,16610,16610,16610,16610,0
|
|
20230814,171600,53298272540,16610,16610,16610,16610,0
|
|
20230814,171500,53298272540,16610,16610,16610,16610,0
|
|
20230814,171400,53298272540,16610,16610,16610,16610,0
|
|
20230814,171300,53298272540,16610,16610,16610,16610,0
|
|
20230814,171200,53298272540,16610,16610,16610,16610,0
|
|
20230814,171100,53298272540,16610,16610,16610,16610,0
|
|
20230814,171000,53298272540,16610,16610,16610,16610,0
|
|
20230814,170900,53298272540,16610,16610,16610,16610,122216
|
|
20230814,170800,53298272540,16610,16610,16610,16610,0
|
|
20230814,170700,53298272540,16610,16610,16610,16610,0
|
|
20230814,170600,53298272540,16610,16610,16610,16610,0
|
|
20230814,170500,53298272540,16610,16610,16610,16610,0
|
|
20230814,170400,53298272540,16610,16610,16610,16610,0
|
|
20230814,170300,53298272540,16610,16610,16610,16610,0
|
|
20230814,170200,53298272540,16610,16610,16610,16610,0
|
|
20230814,170100,53298272540,16610,16610,16610,16610,0
|
|
20230814,170000,53298272540,16610,16610,16610,16610,0
|
|
20230814,165900,53298272540,16610,16610,16610,16610,0
|
|
20230814,165800,53298272540,16610,16610,16610,16610,0
|
|
20230814,165700,53298272540,16610,16610,16610,16610,0
|
|
20230814,165600,53298272540,16610,16610,16610,16610,0
|
|
20230814,165500,53298272540,16610,16610,16610,16610,0
|
|
20230814,165400,53298272540,16610,16610,16610,16610,0
|
|
20230814,165300,53298272540,16610,16610,16610,16610,0
|
|
20230814,165200,53298272540,16610,16610,16610,16610,0
|
|
20230814,165100,53298272540,16610,16610,16610,16610,0
|
|
20230814,165000,53298272540,16610,16610,16610,16610,0
|
|
20230814,164900,53298272540,16610,16610,16610,16610,0
|
|
20230814,164800,53298272540,16610,16610,16610,16610,0
|
|
20230814,164700,53298272540,16610,16610,16610,16610,0
|
|
20230814,164600,53298272540,16610,16610,16610,16610,0
|
|
20230814,164500,53298272540,16610,16610,16610,16610,0
|
|
20230814,164400,53298272540,16610,16610,16610,16610,0
|
|
20230814,164300,53298272540,16610,16610,16610,16610,0
|
|
20230814,164200,53298272540,16610,16610,16610,16610,0
|
|
20230814,164100,53298272540,16610,16610,16610,16610,0
|
|
20230814,164000,53298272540,16610,16610,16610,16610,0
|
|
20230814,163900,53298272540,16610,16610,16610,16610,122216
|
|
20230814,163800,53298272540,16610,16610,16610,16610,0
|
|
20230814,163700,53298272540,16610,16610,16610,16610,0
|
|
20230814,163600,53298272540,16610,16610,16610,16610,0
|
|
20230814,163500,53298272540,16610,16610,16610,16610,0
|
|
20230814,163400,53298272540,16610,16610,16610,16610,0
|
|
20230814,163300,53298272540,16610,16610,16610,16610,0
|
|
20230814,163200,53298272540,16610,16610,16610,16610,0
|
|
20230814,163100,53298272540,16610,16610,16610,16610,0
|
|
20230814,163000,53298272540,16610,16610,16610,16610,0
|
|
20230814,162900,53298272540,16610,16610,16610,16610,0
|
|
20230814,162800,53298272540,16610,16610,16610,16610,0
|
|
20230814,162700,53298272540,16610,16610,16610,16610,0
|
|
20230814,162600,53298272540,16610,16610,16610,16610,0
|
|
20230814,162500,53298272540,16610,16610,16610,16610,0
|
|
20230814,162400,53298272540,16610,16610,16610,16610,0
|
|
20230814,162300,53298272540,16610,16610,16610,16610,0
|
|
20230814,162200,53298272540,16610,16610,16610,16610,0
|
|
20230814,162100,53298272540,16610,16610,16610,16610,0
|
|
20230814,162000,53298272540,16610,16610,16610,16610,0
|
|
20230814,161900,53298272540,16610,16610,16610,16610,0
|
|
20230814,161800,53298272540,16610,16610,16610,16610,0
|
|
20230814,161700,53298272540,16610,16610,16610,16610,0
|
|
20230814,161600,53298272540,16610,16610,16610,16610,0
|
|
20230814,161500,53298272540,16610,16610,16610,16610,0
|
|
20230814,161400,53298272540,16610,16610,16610,16610,0
|
|
20230814,161300,53298272540,16610,16610,16610,16610,0
|
|
20230814,161200,53298272540,16610,16610,16610,16610,0
|
|
20230814,161100,53298272540,16610,16610,16610,16610,0
|
|
20230814,161000,53298272540,16610,16610,16610,16610,0
|
|
20230814,160900,53298272540,16610,16610,16610,16610,122216
|
|
20230814,160800,53298272540,16610,16610,16610,16610,0
|
|
20230814,160700,53298272540,16610,16610,16610,16610,0
|
|
20230814,160600,53298272540,16610,16610,16610,16610,0
|
|
20230814,160500,53298272540,16610,16610,16610,16610,0
|
|
20230814,160400,53298272540,16610,16610,16610,16610,0
|
|
20230814,160300,53298272540,16610,16610,16610,16610,0
|
|
20230814,160200,53298272540,16610,16610,16610,16610,0
|
|
20230814,160100,53298272540,16610,16610,16610,16610,0
|
|
20230814,160000,53298272540,16610,16610,16610,16610,0
|
|
20230814,155900,53298272540,16610,16610,16610,16610,0
|
|
20230814,155800,53298272540,16610,16610,16610,16610,0
|
|
20230814,155700,53298272540,16610,16610,16610,16610,0
|
|
20230814,155600,53298272540,16610,16610,16610,16610,0
|
|
20230814,155500,53298272540,16610,16610,16610,16610,0
|
|
20230814,155400,53298272540,16610,16610,16610,16610,0
|
|
20230814,155300,53298272540,16610,16610,16610,16610,0
|
|
20230814,155200,53298272540,16610,16610,16610,16610,0
|
|
20230814,155100,53298272540,16610,16610,16610,16610,0
|
|
20230814,155000,53298272540,16610,16610,16610,16610,0
|
|
20230814,154900,53298272540,16610,16610,16610,16610,0
|
|
20230814,154800,53298272540,16610,16610,16610,16610,0
|
|
20230814,154700,53298272540,16610,16610,16610,16610,0
|
|
20230814,154600,53298272540,16610,16610,16610,16610,0
|
|
20230814,154500,53298272540,16610,16610,16610,16610,0
|
|
20230814,154400,53298272540,16610,16610,16610,16610,0
|
|
20230814,154300,53298272540,16610,16610,16610,16610,0
|
|
20230814,154200,53298272540,16610,16610,16610,16610,0
|
|
20230814,154100,53298272540,16610,16610,16610,16610,0
|
|
20230814,154000,53298272540,16610,16610,16610,16610,0
|
|
20230814,153900,53298272540,16610,16610,16610,16610,122216
|
|
20230814,153800,53298272540,16610,16610,16610,16610,0
|
|
20230814,153700,53298272540,16610,16610,16610,16610,0
|
|
20230814,153600,53298272540,16610,16610,16610,16610,0
|
|
20230814,153500,53298272540,16610,16610,16610,16610,0
|
|
20230814,153400,53298272540,16610,16610,16610,16610,0
|
|
20230814,153300,53298272540,16610,16610,16610,16610,0
|
|
20230814,153200,53298272540,16610,16610,16610,16610,0
|
|
20230814,153100,53298272540,16610,16610,16610,16610,0
|
|
20230814,153000,53298272540,16610,16610,16610,16610,122216
|
|
20230814,152900,51268264780,16620,16620,16620,16620,0
|
|
20230814,152800,51268264780,16620,16620,16620,16620,0
|
|
20230814,152700,51268264780,16620,16620,16620,16620,0
|
|
20230814,152600,51268264780,16620,16620,16620,16620,0
|
|
20230814,152500,51268264780,16620,16620,16620,16620,0
|
|
20230814,152400,51268264780,16620,16620,16620,16620,0
|
|
20230814,152300,51268264780,16620,16620,16620,16620,0
|
|
20230814,152200,51268264780,16620,16620,16620,16620,0
|
|
20230814,152100,51268264780,16620,16620,16620,16620,0
|
|
20230814,152000,51268264780,16620,16620,16620,16620,0
|
|
20230814,151900,51268264780,16620,16620,16630,16610,7758
|
|
20230814,151800,51139310280,16620,16620,16630,16610,5621
|
|
20230814,151700,51045878160,16610,16610,16620,16610,11229
|
|
20230814,151600,50859257330,16620,16610,16620,16610,18228
|
|
20230814,151500,50556359020,16620,16620,16620,16610,3657
|
|
20230814,151400,50495605010,16620,16620,16620,16610,6025
|
|
20230814,151300,50395524430,16620,16610,16620,16610,1681
|
|
20230814,151200,50367593860,16620,16630,16630,16610,9709
|
|
20230814,151100,50206227320,16630,16620,16630,16620,2028
|
|
20230814,151000,50172514020,16620,16620,16630,16620,2155
|
|
20230814,150900,50136695100,16630,16630,16630,16620,4440
|
|
20230814,150800,50062896610,16620,16630,16640,16620,11500
|
|
20230814,150700,49871662370,16640,16630,16640,16630,2692
|
|
20230814,150600,49826880820,16630,16640,16640,16630,3189
|
|
20230814,150500,49773840630,16640,16630,16640,16630,4286
|
|
20230814,150400,49702560470,16630,16640,16640,16630,1516
|
|
20230814,150300,49677343190,16630,16630,16640,16630,4494
|
|
20230814,150200,49602605760,16640,16640,16640,16630,1944
|
|
20230814,150100,49570261170,16630,16620,16640,16610,18750
|
|
20230814,150000,49258608840,16610,16610,16620,16600,11424
|
|
20230814,145900,49068903180,16600,16610,16610,16600,1830
|
|
20230814,145800,49038515530,16610,16600,16610,16590,4861
|
|
20230814,145700,48957791980,16600,16600,16600,16590,10988
|
|
20230814,145600,48775416050,16600,16600,16600,16590,3027
|
|
20230814,145500,48725174090,16600,16590,16600,16590,2159
|
|
20230814,145400,48689342180,16600,16590,16600,16590,15292
|
|
20230814,145300,48435516080,16600,16610,16620,16590,107193
|
|
20230814,145200,46656105950,16610,16610,16620,16610,3130
|
|
20230814,145100,46604114200,16610,16610,16620,16610,2428
|
|
20230814,145000,46563784280,16610,16610,16620,16610,6048
|
|
20230814,144900,46463326130,16610,16620,16620,16610,15766
|
|
20230814,144800,46201448590,16620,16610,16620,16610,2333
|
|
20230814,144700,46162680330,16610,16620,16630,16610,13085
|
|
20230814,144600,45945251280,16630,16630,16630,16620,2824
|
|
20230814,144500,45898304430,16620,16620,16630,16620,771
|
|
20230814,144400,45885488620,16630,16630,16630,16620,1259
|
|
20230814,144300,45864560800,16620,16640,16640,16620,2486
|
|
20230814,144200,45823225630,16630,16630,16640,16620,2245
|
|
20230814,144100,45785881400,16630,16630,16630,16620,7231
|
|
20230814,144000,45665680600,16630,16630,16630,16620,5384
|
|
20230814,143900,45576172690,16630,16620,16630,16620,1844
|
|
20230814,143800,45545511190,16630,16630,16630,16620,5344
|
|
20230814,143700,45456683650,16630,16620,16640,16620,15836
|
|
20230814,143600,45193396730,16620,16620,16630,16620,1177
|
|
20230814,143500,45173829740,16630,16610,16630,16610,5136
|
|
20230814,143400,45088476070,16620,16620,16620,16610,3481
|
|
20230814,143300,45030638290,16610,16620,16620,16610,3061
|
|
20230814,143200,44979772480,16610,16620,16620,16610,1257
|
|
20230814,143100,44958888140,16620,16610,16620,16600,6228
|
|
20230814,143000,44855446500,16600,16610,16610,16600,3276
|
|
20230814,142900,44801039660,16610,16610,16610,16600,2480
|
|
20230814,142800,44759851860,16610,16610,16610,16600,1531
|
|
20230814,142700,44734424230,16610,16600,16610,16600,2012
|
|
20230814,142600,44701010470,16610,16600,16610,16600,3047
|
|
20230814,142500,44650406770,16600,16610,16610,16600,1690
|
|
20230814,142400,44622345950,16600,16610,16610,16600,4256
|
|
20230814,142300,44551677080,16600,16610,16610,16600,2616
|
|
20230814,142200,44508240070,16610,16610,16610,16600,2270
|
|
20230814,142100,44470537480,16610,16620,16620,16610,7555
|
|
20230814,142000,44345040800,16620,16620,16620,16610,2246
|
|
20230814,141900,44307726390,16620,16620,16620,16610,3012
|
|
20230814,141800,44257695390,16620,16610,16620,16610,1526
|
|
20230814,141700,44232339750,16610,16620,16620,16610,2361
|
|
20230814,141600,44193121360,16620,16610,16620,16610,1809
|
|
20230814,141500,44163070130,16610,16610,16620,16600,1765
|
|
20230814,141400,44133755190,16610,16600,16610,16600,2121
|
|
20230814,141300,44098534400,16610,16600,16610,16600,1284
|
|
20230814,141200,44077209250,16610,16600,16610,16600,1732
|
|
20230814,141100,44048443440,16610,16610,16610,16600,4035
|
|
20230814,141000,43981449610,16610,16610,16620,16600,5934
|
|
20230814,140900,43882880810,16610,16610,16610,16600,3198
|
|
20230814,140800,43829767660,16610,16610,16610,16600,3250
|
|
20230814,140700,43775787660,16600,16610,16610,16600,2241
|
|
20230814,140600,43738580320,16610,16600,16610,16600,2250
|
|
20230814,140500,43701211850,16610,16610,16610,16600,7861
|
|
20230814,140400,43570643150,16600,16600,16610,16600,1704
|
|
20230814,140300,43542346980,16610,16600,16610,16600,2022
|
|
20230814,140200,43508773100,16610,16610,16610,16600,6208
|
|
20230814,140100,43405665000,16610,16610,16610,16600,1856
|
|
20230814,140000,43374840800,16610,16600,16610,16600,2545
|
|
20230814,135900,43332591730,16600,16610,16610,16600,5823
|
|
20230814,135800,43235892120,16610,16620,16620,16600,11367
|
|
20230814,135700,43047088660,16610,16630,16630,16610,3621
|
|
20230814,135600,42986906540,16630,16620,16630,16620,3240
|
|
20230814,135500,42933054100,16620,16620,16630,16620,2122
|
|
20230814,135400,42897785250,16630,16630,16630,16620,2244
|
|
20230814,135300,42860469640,16630,16630,16630,16620,397
|
|
20230814,135200,42853868720,16630,16630,16630,16620,2724
|
|
20230814,135100,42808590770,16630,16630,16630,16620,1078
|
|
20230814,135000,42790667240,16620,16620,16620,16610,7061
|
|
20230814,134900,42673315170,16610,16620,16620,16610,1508
|
|
20230814,134800,42648258250,16620,16610,16620,16610,1433
|
|
20230814,134700,42624450050,16620,16620,16620,16610,2838
|
|
20230814,134600,42577289480,16620,16620,16620,16610,4415
|
|
20230814,134500,42503943830,16620,16610,16620,16610,996
|
|
20230814,134400,42487394960,16620,16620,16620,16610,1226
|
|
20230814,134300,42467020860,16620,16620,16620,16610,750
|
|
20230814,134200,42454557420,16610,16600,16620,16600,4760
|
|
20230814,134100,42375501180,16600,16600,16610,16600,489
|
|
20230814,134000,42367380230,16600,16610,16610,16600,1647
|
|
20230814,133900,42340032650,16610,16590,16610,16590,18226
|
|
20230814,133800,42037495970,16600,16590,16600,16590,1872
|
|
20230814,133700,42006431580,16590,16600,16600,16590,4012
|
|
20230814,133600,41939839190,16590,16590,16600,16590,1578
|
|
20230814,133500,41913655930,16600,16590,16600,16590,4839
|
|
20230814,133400,41833370170,16600,16600,16600,16590,3669
|
|
20230814,133300,41772494060,16590,16600,16600,16590,3537
|
|
20230814,133200,41713794000,16600,16600,16600,16590,2167
|
|
20230814,133100,41677837980,16600,16590,16600,16590,2086
|
|
20230814,133000,41643212630,16600,16600,16600,16590,2123
|
|
20230814,132900,41607986880,16590,16590,16600,16590,3276
|
|
20230814,132800,41553633500,16600,16600,16600,16590,6601
|
|
20230814,132700,41444118100,16590,16590,16600,16590,14929
|
|
20230814,132600,41196433950,16590,16600,16600,16590,3182
|
|
20230814,132500,41143627380,16600,16590,16600,16590,3588
|
|
20230814,132400,41084071110,16600,16600,16600,16590,2649
|
|
20230814,132300,41040098870,16600,16590,16600,16590,1065
|
|
20230814,132200,41022421360,16600,16600,16610,16590,3200
|
|
20230814,132100,40969302470,16600,16600,16600,16590,5739
|
|
20230814,132000,40874036850,16590,16600,16600,16590,14411
|
|
20230814,131900,40634846380,16590,16590,16600,16590,2954
|
|
20230814,131800,40585821340,16600,16600,16600,16590,5935
|
|
20230814,131700,40487305500,16600,16590,16600,16590,3939
|
|
20230814,131600,40421940700,16600,16600,16600,16590,1767
|
|
20230814,131500,40392613340,16590,16600,16600,16590,9166
|
|
20230814,131400,40240526630,16600,16600,16600,16590,17959
|
|
20230814,131300,39942417570,16600,16620,16620,16600,17868
|
|
20230814,131200,39645718350,16620,16620,16620,16610,2030
|
|
20230814,131100,39611981710,16620,16610,16620,16610,1520
|
|
20230814,131000,39586728400,16620,16620,16620,16610,4649
|
|
20230814,130900,39509463970,16620,16620,16630,16610,3601
|
|
20230814,130800,39449614100,16620,16630,16630,16620,2803
|
|
20230814,130700,39403024860,16620,16620,16630,16620,2147
|
|
20230814,130600,39367340800,16630,16650,16650,16620,43722
|
|
20230814,130500,38639908280,16650,16640,16650,16630,7586
|
|
20230814,130400,38513655390,16630,16620,16630,16620,4762
|
|
20230814,130300,38434473910,16620,16620,16630,16610,2521
|
|
20230814,130200,38392573450,16620,16610,16620,16600,7225
|
|
20230814,130100,38272567980,16610,16600,16610,16590,2857
|
|
20230814,130000,38225141080,16600,16600,16600,16590,7331
|
|
20230814,125900,38103449070,16600,16600,16610,16590,5093
|
|
20230814,125800,38018906730,16600,16600,16600,16590,8008
|
|
20230814,125700,37885975960,16600,16610,16610,16590,76988
|
|
20230814,125600,36607927150,16610,16610,16620,16600,33562
|
|
20230814,125500,36050455170,16610,16610,16620,16610,4383
|
|
20230814,125400,35977651160,16610,16620,16620,16610,10180
|
|
20230814,125300,35808537830,16610,16620,16630,16610,10506
|
|
20230814,125200,35633958250,16620,16620,16630,16620,7093
|
|
20230814,125100,35516052310,16620,16630,16630,16620,11959
|
|
20230814,125000,35317291180,16620,16620,16630,16620,8568
|
|
20230814,124900,35174887270,16630,16630,16640,16620,24116
|
|
20230814,124800,34773875220,16630,16650,16650,16630,30510
|
|
20230814,124700,34266241730,16640,16640,16650,16640,6486
|
|
20230814,124600,34158309800,16640,16650,16650,16640,14384
|
|
20230814,124500,33918952720,16650,16660,16660,16640,8783
|
|
20230814,124400,33772700390,16660,16650,16660,16650,6166
|
|
20230814,124300,33670026990,16650,16660,16660,16650,3173
|
|
20230814,124200,33617176890,16660,16650,16660,16650,1451
|
|
20230814,124100,33593013330,16650,16650,16660,16650,22137
|
|
20230814,124000,33224430690,16650,16660,16670,16650,7545
|
|
20230814,123900,33098734270,16670,16670,16670,16660,2006
|
|
20230814,123800,33065308010,16660,16660,16670,16660,3686
|
|
20230814,123700,33003889550,16670,16670,16670,16660,4087
|
|
20230814,123600,32935759490,16670,16680,16680,16670,4151
|
|
20230814,123500,32866547860,16670,16670,16680,16670,977
|
|
20230814,123400,32850259820,16670,16680,16680,16670,259
|
|
20230814,123300,32845941090,16680,16680,16680,16670,1399
|
|
20230814,123200,32822608240,16680,16690,16690,16670,4669
|
|
20230814,123100,32744729800,16680,16700,16700,16680,3220
|
|
20230814,123000,32690989240,16700,16700,16700,16680,4399
|
|
20230814,122900,32617568160,16700,16690,16700,16690,475
|
|
20230814,122800,32609639580,16700,16700,16700,16690,836
|
|
20230814,122700,32595680200,16690,16690,16700,16690,850
|
|
20230814,122600,32581491200,16700,16700,16700,16690,1825
|
|
20230814,122500,32551030550,16700,16700,16700,16690,1116
|
|
20230814,122400,32532397160,16690,16700,16700,16690,1912
|
|
20230814,122300,32500476740,16690,16690,16700,16690,590
|
|
20230814,122200,32490627910,16690,16690,16700,16680,1105
|
|
20230814,122100,32472185370,16680,16680,16690,16670,9733
|
|
20230814,122000,32309806190,16680,16680,16680,16670,707
|
|
20230814,121900,32298015430,16670,16680,16680,16670,191
|
|
20230814,121800,32294830500,16670,16670,16680,16660,5106
|
|
20230814,121700,32209713830,16660,16670,16680,16660,2394
|
|
20230814,121600,32169803830,16680,16670,16680,16670,5496
|
|
20230814,121500,32078183570,16670,16650,16670,16650,7154
|
|
20230814,121400,31958934210,16660,16660,16670,16650,1512
|
|
20230814,121300,31933740890,16670,16660,16670,16650,1541
|
|
20230814,121200,31908067740,16660,16650,16660,16650,1572
|
|
20230814,121100,31881879550,16660,16650,16660,16650,1265
|
|
20230814,121000,31860807400,16660,16660,16660,16650,2737
|
|
20230814,120900,31815214060,16660,16660,16670,16650,3569
|
|
20230814,120800,31755753410,16650,16660,16670,16650,6869
|
|
20230814,120700,31641317530,16660,16660,16660,16650,6476
|
|
20230814,120600,31533445980,16660,16650,16660,16650,1068
|
|
20230814,120500,31515657090,16660,16650,16660,16650,809
|
|
20230814,120400,31502184150,16650,16650,16660,16650,5405
|
|
20230814,120300,31412182080,16650,16660,16660,16650,3981
|
|
20230814,120200,31345888530,16660,16660,16670,16650,2575
|
|
20230814,120100,31302988010,16670,16660,16670,16660,3409
|
|
20230814,120000,31246185510,16670,16660,16670,16650,7415
|
|
20230814,115900,31122657190,16660,16660,16670,16660,10370
|
|
20230814,115800,30949888810,16660,16670,16670,16660,2258
|
|
20230814,115700,30912267930,16670,16670,16670,16660,1756
|
|
20230814,115600,30882998150,16670,16670,16670,16660,2358
|
|
20230814,115500,30843695950,16660,16660,16670,16660,942
|
|
20230814,115400,30827995500,16670,16660,16670,16650,3742
|
|
20230814,115300,30765653030,16660,16660,16670,16650,1464
|
|
20230814,115200,30741262260,16660,16680,16680,16660,7092
|
|
20230814,115100,30623084310,16680,16670,16680,16660,6678
|
|
20230814,115000,30511771150,16670,16670,16670,16660,1329
|
|
20230814,114900,30489626010,16670,16670,16670,16660,1092
|
|
20230814,114800,30471432320,16660,16660,16670,16650,2543
|
|
20230814,114700,30429062950,16660,16660,16660,16650,880
|
|
20230814,114600,30414403250,16660,16650,16660,16640,5699
|
|
20230814,114500,30319504740,16650,16650,16650,16640,4378
|
|
20230814,114400,30246631000,16650,16640,16650,16640,3881
|
|
20230814,114300,30182036580,16650,16650,16650,16640,8280
|
|
20230814,114200,30044199720,16650,16660,16660,16650,16263
|
|
20230814,114100,29773418680,16660,16670,16670,16650,20600
|
|
20230814,114000,29430241730,16670,16670,16670,16660,1268
|
|
20230814,113900,29409105720,16670,16670,16670,16660,1693
|
|
20230814,113800,29380894360,16670,16670,16670,16660,1716
|
|
20230814,113700,29352294160,16660,16670,16670,16660,1132
|
|
20230814,113600,29333427580,16660,16670,16670,16660,4969
|
|
20230814,113500,29250597900,16660,16670,16680,16660,3650
|
|
20230814,113400,29189762430,16670,16680,16680,16670,5308
|
|
20230814,113300,29101275660,16680,16670,16680,16660,3591
|
|
20230814,113200,29041415150,16670,16670,16670,16660,6767
|
|
20230814,113100,28928637590,16670,16670,16670,16660,4047
|
|
20230814,113000,28861201360,16670,16670,16670,16660,3046
|
|
20230814,112900,28810445920,16670,16650,16670,16650,15557
|
|
20230814,112800,28551239440,16650,16650,16660,16650,1365
|
|
20230814,112700,28528507580,16650,16650,16650,16640,23369
|
|
20230814,112600,28139574470,16650,16640,16660,16640,11901
|
|
20230814,112500,27941423070,16650,16660,16670,16640,19938
|
|
20230814,112400,27609412260,16660,16660,16670,16660,6278
|
|
20230814,112300,27504815570,16670,16670,16670,16660,1693
|
|
20230814,112200,27476601770,16670,16660,16670,16650,4297
|
|
20230814,112100,27405002480,16660,16660,16670,16650,9747
|
|
20230814,112000,27242648280,16660,16660,16670,16650,7239
|
|
20230814,111900,27122034280,16660,16690,16690,16650,36926
|
|
20230814,111800,26506603560,16690,16700,16700,16680,26820
|
|
20230814,111700,26058944760,16700,16710,16710,16700,19503
|
|
20230814,111600,25733240400,16700,16710,16720,16700,12060
|
|
20230814,111500,25531794790,16710,16710,16720,16700,6957
|
|
20230814,111400,25415543910,16700,16710,16710,16700,14389
|
|
20230814,111300,25175156190,16700,16720,16720,16700,52841
|
|
20230814,111200,24292311490,16710,16730,16730,16710,46179
|
|
20230814,111100,23520200330,16730,16760,16760,16720,70548
|
|
20230814,111000,22339378130,16750,16760,16760,16750,17848
|
|
20230814,110900,22040406910,16760,16760,16770,16750,9627
|
|
20230814,110800,21879044650,16760,16760,16760,16750,6109
|
|
20230814,110700,21776658360,16760,16760,16760,16750,6141
|
|
20230814,110600,21673741280,16760,16770,16780,16750,39225
|
|
20230814,110500,21016218590,16780,16780,16780,16770,13002
|
|
20230814,110400,20798076600,16780,16790,16790,16780,2695
|
|
20230814,110300,20752841290,16780,16790,16790,16780,352
|
|
20230814,110200,20746931850,16800,16780,16800,16780,3175
|
|
20230814,110100,20693626730,16790,16790,16790,16780,8701
|
|
20230814,110000,20547541890,16790,16790,16800,16780,21534
|
|
20230814,105900,20186093470,16790,16790,16800,16790,3388
|
|
20230814,105800,20129208650,16790,16800,16800,16790,1927
|
|
20230814,105700,20096837280,16800,16790,16800,16780,9861
|
|
20230814,105600,19931269460,16790,16790,16790,16780,893
|
|
20230814,105500,19916280690,16790,16790,16800,16780,3779
|
|
20230814,105400,19852831420,16800,16800,16810,16790,3769
|
|
20230814,105300,19789515440,16800,16810,16810,16790,3445
|
|
20230814,105200,19731638770,16810,16800,16810,16800,1721
|
|
20230814,105100,19702722700,16800,16800,16800,16790,7347
|
|
20230814,105000,19579313690,16790,16770,16790,16770,6155
|
|
20230814,104900,19476036470,16770,16780,16790,16760,20216
|
|
20230814,104800,19136943530,16780,16790,16790,16780,439
|
|
20230814,104700,19129574150,16780,16790,16800,16780,1562
|
|
20230814,104600,19103353720,16790,16780,16800,16780,5122
|
|
20230814,104500,19017355200,16790,16790,16790,16780,857
|
|
20230814,104400,19002973210,16790,16770,16790,16770,647
|
|
20230814,104300,18992115530,16790,16780,16790,16770,4923
|
|
20230814,104200,18909526620,16780,16770,16780,16760,8298
|
|
20230814,104100,18770337790,16760,16770,16770,16760,9206
|
|
20230814,104000,18616011080,16770,16780,16780,16760,13877
|
|
20230814,103900,18383328360,16780,16780,16780,16770,1473
|
|
20230814,103800,18358619000,16780,16780,16780,16770,6358
|
|
20230814,103700,18251985070,16780,16780,16780,16770,4790
|
|
20230814,103600,18171652690,16780,16790,16790,16770,18030
|
|
20230814,103500,17869029210,16790,16790,16790,16780,3150
|
|
20230814,103400,17816147580,16790,16790,16790,16780,5709
|
|
20230814,103300,17720305570,16790,16780,16800,16780,4141
|
|
20230814,103200,17650779710,16790,16790,16790,16780,2718
|
|
20230814,103100,17605144610,16790,16770,16790,16770,5657
|
|
20230814,103000,17510227690,16780,16790,16790,16770,15384
|
|
20230814,102900,17252117710,16790,16790,16790,16780,3857
|
|
20230814,102800,17187370670,16790,16820,16820,16790,9296
|
|
20230814,102700,17031225800,16820,16810,16820,16800,7984
|
|
20230814,102600,16896964140,16800,16800,16810,16790,10737
|
|
20230814,102500,16716549670,16800,16800,16800,16790,854
|
|
20230814,102400,16702205380,16790,16800,16800,16790,2214
|
|
20230814,102300,16665023310,16790,16790,16800,16780,7714
|
|
20230814,102200,16535542370,16790,16790,16790,16780,1658
|
|
20230814,102100,16507714830,16790,16810,16810,16790,29626
|
|
20230814,102000,16010090170,16800,16800,16820,16800,3909
|
|
20230814,101900,15944400520,16800,16820,16820,16790,6065
|
|
20230814,101800,15842482760,16820,16830,16830,16810,2160
|
|
20230814,101700,15806139450,16830,16840,16840,16820,1735
|
|
20230814,101600,15776952130,16840,16800,16840,16800,6306
|
|
20230814,101500,15670915370,16810,16800,16810,16790,13617
|
|
20230814,101400,15442186630,16790,16800,16800,16790,830
|
|
20230814,101300,15428248810,16800,16810,16810,16790,2410
|
|
20230814,101200,15387765320,16810,16810,16810,16790,6402
|
|
20230814,101100,15280208420,16810,16790,16810,16780,14488
|
|
20230814,101000,15036918840,16790,16780,16790,16780,8517
|
|
20230814,100900,14893959610,16790,16780,16790,16780,4056
|
|
20230814,100800,14825895690,16790,16780,16790,16780,3045
|
|
20230814,100700,14774798190,16780,16780,16790,16780,3567
|
|
20230814,100600,14714942050,16780,16790,16790,16780,4970
|
|
20230814,100500,14631542090,16790,16790,16800,16780,10341
|
|
20230814,100400,14457963300,16790,16780,16790,16780,5658
|
|
20230814,100300,14362979360,16780,16770,16780,16770,12931
|
|
20230814,100200,14146006310,16780,16780,16780,16770,11787
|
|
20230814,100100,13948241790,16770,16830,16830,16770,84273
|
|
20230814,100000,12532366160,16830,16840,16840,16820,3872
|
|
20230814,095900,12467198610,16830,16830,16840,16820,4223
|
|
20230814,095800,12396136740,16830,16830,16830,16810,16275
|
|
20230814,095700,12122378240,16830,16830,16830,16820,7105
|
|
20230814,095600,12002820390,16820,16820,16830,16810,11226
|
|
20230814,095500,11813998820,16810,16830,16840,16810,29165
|
|
20230814,095400,11323338090,16840,16840,16850,16830,13437
|
|
20230814,095300,11097152130,16840,16840,16850,16840,9980
|
|
20230814,095200,10929084860,16850,16860,16860,16840,4814
|
|
20230814,095100,10847990330,16860,16870,16870,16850,16973
|
|
20230814,095000,10561933650,16870,16890,16900,16860,8978
|
|
20230814,094900,10410450670,16880,16890,16900,16880,896
|
|
20230814,094800,10395315620,16890,16890,16910,16880,9760
|
|
20230814,094700,10230454830,16890,16900,16900,16880,8588
|
|
20230814,094600,10085395870,16900,16890,16900,16880,8815
|
|
20230814,094500,9936512270,16880,16890,16890,16880,1918
|
|
20230814,094400,9904122730,16880,16870,16880,16860,5688
|
|
20230814,094300,9808170850,16870,16890,16890,16860,24460
|
|
20230814,094200,9395553370,16890,16890,16900,16880,4348
|
|
20230814,094100,9322114550,16880,16880,16880,16870,7119
|
|
20230814,094000,9201974740,16870,16910,16910,16870,24952
|
|
20230814,093900,8780433050,16910,16930,16930,16900,14447
|
|
20230814,093800,8536061760,16930,16940,16940,16930,6911
|
|
20230814,093700,8419051150,16930,16960,16960,16930,13110
|
|
20230814,093600,8196879500,16960,16960,16970,16950,2029
|
|
20230814,093500,8162465680,16960,16970,16970,16950,6333
|
|
20230814,093400,8055035780,16970,17000,17000,16970,7680
|
|
20230814,093300,7924602750,16980,17000,17000,16980,4634
|
|
20230814,093200,7845871930,17000,16990,17010,16990,5843
|
|
20230814,093100,7746569770,17000,17000,17010,16990,7617
|
|
20230814,093000,7617077250,16990,17000,17010,16990,5322
|
|
20230814,092900,7526605090,17000,16980,17000,16960,11088
|
|
20230814,092800,7338289280,16980,16980,17000,16960,5113
|
|
20230814,092700,7251473890,16980,16970,16980,16950,8617
|
|
20230814,092600,7105309350,16980,16990,16990,16970,7383
|
|
20230814,092500,6979938760,16990,17020,17020,16980,20329
|
|
20230814,092400,6634251320,17020,17010,17030,17000,22621
|
|
20230814,092300,6249254130,17010,16980,17040,16980,43707
|
|
20230814,092200,5505672660,16980,16990,16990,16970,5516
|
|
20230814,092100,5411975210,16980,16980,16990,16970,6971
|
|
20230814,092000,5293605480,16980,17000,17000,16960,7624
|
|
20230814,091900,5164156090,16990,16990,17000,16980,8355
|
|
20230814,091800,5022242060,16980,16940,16990,16940,18342
|
|
20230814,091700,4711084720,16950,16940,16950,16920,8962
|
|
20230814,091600,4559276620,16940,16930,16950,16930,3726
|
|
20230814,091500,4496165230,16940,16940,16970,16920,11002
|
|
20230814,091400,4309752050,16950,16950,16960,16940,7442
|
|
20230814,091300,4183632060,16950,16960,16980,16950,9720
|
|
20230814,091200,4018723770,16960,16950,16990,16950,15693
|
|
20230814,091100,3752361530,16950,16930,16950,16920,12781
|
|
20230814,091000,3535941600,16930,16950,16950,16920,12670
|
|
20230814,090900,3321388230,16950,16920,16960,16910,11156
|
|
20230814,090800,3132456020,16910,16880,16920,16870,9325
|
|
20230814,090700,2974896380,16880,16850,16890,16850,3907
|
|
20230814,090600,2908996160,16850,16830,16860,16830,7608
|
|
20230814,090500,2780864070,16840,16840,16850,16820,13745
|
|
20230814,090400,2549552110,16840,16870,16870,16830,19272
|
|
20230814,090300,2224979050,16860,16870,16900,16810,22394
|
|
20230814,090200,1847737590,16860,17000,17000,16860,56929
|
|
20230814,090100,883857720,16980,17030,17040,16960,12646
|
|
20230814,090000,668972740,17030,16960,17050,16960,36853
|