609 lines
33 KiB
CSV
609 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,190600,50165341140,16570,16570,16570,16570,120150
|
|
20230824,190500,50165341140,16570,16570,16570,16570,0
|
|
20230824,190400,50165341140,16570,16570,16570,16570,0
|
|
20230824,190300,50165341140,16570,16570,16570,16570,0
|
|
20230824,190200,50165341140,16570,16570,16570,16570,0
|
|
20230824,190100,50165341140,16570,16570,16570,16570,0
|
|
20230824,190000,50165341140,16570,16570,16570,16570,0
|
|
20230824,185900,50165341140,16570,16570,16570,16570,0
|
|
20230824,185800,50165341140,16570,16570,16570,16570,0
|
|
20230824,185700,50165341140,16570,16570,16570,16570,0
|
|
20230824,185600,50165341140,16570,16570,16570,16570,0
|
|
20230824,185500,50165341140,16570,16570,16570,16570,0
|
|
20230824,185400,50165341140,16570,16570,16570,16570,0
|
|
20230824,185300,50165341140,16570,16570,16570,16570,0
|
|
20230824,185200,50165341140,16570,16570,16570,16570,0
|
|
20230824,185100,50165341140,16570,16570,16570,16570,0
|
|
20230824,185000,50165341140,16570,16570,16570,16570,0
|
|
20230824,184900,50165341140,16570,16570,16570,16570,0
|
|
20230824,184800,50165341140,16570,16570,16570,16570,0
|
|
20230824,184700,50165341140,16570,16570,16570,16570,0
|
|
20230824,184600,50165341140,16570,16570,16570,16570,0
|
|
20230824,184500,50165341140,16570,16570,16570,16570,0
|
|
20230824,184400,50165341140,16570,16570,16570,16570,0
|
|
20230824,184300,50165341140,16570,16570,16570,16570,0
|
|
20230824,184200,50165341140,16570,16570,16570,16570,0
|
|
20230824,184100,50165341140,16570,16570,16570,16570,0
|
|
20230824,184000,50165341140,16570,16570,16570,16570,0
|
|
20230824,183900,50165341140,16570,16570,16570,16570,0
|
|
20230824,183800,50165341140,16570,16570,16570,16570,0
|
|
20230824,183700,50165341140,16570,16570,16570,16570,0
|
|
20230824,183600,50165341140,16570,16570,16570,16570,120150
|
|
20230824,183500,50165341140,16570,16570,16570,16570,0
|
|
20230824,183400,50165341140,16570,16570,16570,16570,0
|
|
20230824,183300,50165341140,16570,16570,16570,16570,0
|
|
20230824,183200,50165341140,16570,16570,16570,16570,0
|
|
20230824,183100,50165341140,16570,16570,16570,16570,0
|
|
20230824,183000,50165341140,16570,16570,16570,16570,0
|
|
20230824,182900,50165341140,16570,16570,16570,16570,0
|
|
20230824,182800,50165341140,16570,16570,16570,16570,0
|
|
20230824,182700,50165341140,16570,16570,16570,16570,0
|
|
20230824,182600,50165341140,16570,16570,16570,16570,0
|
|
20230824,182500,50165341140,16570,16570,16570,16570,0
|
|
20230824,182400,50165341140,16570,16570,16570,16570,0
|
|
20230824,182300,50165341140,16570,16570,16570,16570,0
|
|
20230824,182200,50165341140,16570,16570,16570,16570,0
|
|
20230824,182100,50165341140,16570,16570,16570,16570,0
|
|
20230824,182000,50165341140,16570,16570,16570,16570,0
|
|
20230824,181900,50165341140,16570,16570,16570,16570,0
|
|
20230824,181800,50165341140,16570,16570,16570,16570,0
|
|
20230824,181700,50165341140,16570,16570,16570,16570,0
|
|
20230824,181600,50165341140,16570,16570,16570,16570,0
|
|
20230824,181500,50165341140,16570,16570,16570,16570,0
|
|
20230824,181400,50165341140,16570,16570,16570,16570,0
|
|
20230824,181300,50165341140,16570,16570,16570,16570,0
|
|
20230824,181200,50165341140,16570,16570,16570,16570,0
|
|
20230824,181100,50165341140,16570,16570,16570,16570,0
|
|
20230824,181000,50165341140,16570,16570,16570,16570,0
|
|
20230824,180900,50165341140,16570,16570,16570,16570,0
|
|
20230824,180800,50165341140,16570,16570,16570,16570,0
|
|
20230824,180700,50165341140,16570,16570,16570,16570,0
|
|
20230824,180600,50165341140,16570,16570,16570,16570,120150
|
|
20230824,180500,50165341140,16570,16570,16570,16570,0
|
|
20230824,180400,50165341140,16570,16570,16570,16570,0
|
|
20230824,180300,50165341140,16570,16570,16570,16570,0
|
|
20230824,180200,50165341140,16570,16570,16570,16570,0
|
|
20230824,180100,50165341140,16570,16570,16570,16570,0
|
|
20230824,180000,50165341140,16570,16570,16570,16570,0
|
|
20230824,175900,50165341140,16570,16570,16570,16570,0
|
|
20230824,175800,50165341140,16570,16570,16570,16570,0
|
|
20230824,175700,50165341140,16570,16570,16570,16570,0
|
|
20230824,175600,50165341140,16570,16570,16570,16570,0
|
|
20230824,175500,50165341140,16570,16570,16570,16570,0
|
|
20230824,175400,50165341140,16570,16570,16570,16570,0
|
|
20230824,175300,50165341140,16570,16570,16570,16570,0
|
|
20230824,175200,50165341140,16570,16570,16570,16570,0
|
|
20230824,175100,50165341140,16570,16570,16570,16570,0
|
|
20230824,175000,50165341140,16570,16570,16570,16570,0
|
|
20230824,174900,50165341140,16570,16570,16570,16570,0
|
|
20230824,174800,50165341140,16570,16570,16570,16570,0
|
|
20230824,174700,50165341140,16570,16570,16570,16570,0
|
|
20230824,174600,50165341140,16570,16570,16570,16570,0
|
|
20230824,174500,50165341140,16570,16570,16570,16570,0
|
|
20230824,174400,50165341140,16570,16570,16570,16570,0
|
|
20230824,174300,50165341140,16570,16570,16570,16570,0
|
|
20230824,174200,50165341140,16570,16570,16570,16570,0
|
|
20230824,174100,50165341140,16570,16570,16570,16570,0
|
|
20230824,174000,50165341140,16570,16570,16570,16570,0
|
|
20230824,173900,50165341140,16570,16570,16570,16570,0
|
|
20230824,173800,50165341140,16570,16570,16570,16570,0
|
|
20230824,173700,50165341140,16570,16570,16570,16570,0
|
|
20230824,173600,50165341140,16570,16570,16570,16570,120150
|
|
20230824,173500,50165341140,16570,16570,16570,16570,0
|
|
20230824,173400,50165341140,16570,16570,16570,16570,0
|
|
20230824,173300,50165341140,16570,16570,16570,16570,0
|
|
20230824,173200,50165341140,16570,16570,16570,16570,0
|
|
20230824,173100,50165341140,16570,16570,16570,16570,0
|
|
20230824,173000,50165341140,16570,16570,16570,16570,0
|
|
20230824,172900,50165341140,16570,16570,16570,16570,0
|
|
20230824,172800,50165341140,16570,16570,16570,16570,0
|
|
20230824,172700,50165341140,16570,16570,16570,16570,0
|
|
20230824,172600,50165341140,16570,16570,16570,16570,0
|
|
20230824,172500,50165341140,16570,16570,16570,16570,0
|
|
20230824,172400,50165341140,16570,16570,16570,16570,0
|
|
20230824,172300,50165341140,16570,16570,16570,16570,0
|
|
20230824,172200,50165341140,16570,16570,16570,16570,0
|
|
20230824,172100,50165341140,16570,16570,16570,16570,0
|
|
20230824,172000,50165341140,16570,16570,16570,16570,0
|
|
20230824,171900,50165341140,16570,16570,16570,16570,0
|
|
20230824,171800,50165341140,16570,16570,16570,16570,0
|
|
20230824,171700,50165341140,16570,16570,16570,16570,0
|
|
20230824,171600,50165341140,16570,16570,16570,16570,0
|
|
20230824,171500,50165341140,16570,16570,16570,16570,0
|
|
20230824,171400,50165341140,16570,16570,16570,16570,0
|
|
20230824,171300,50165341140,16570,16570,16570,16570,0
|
|
20230824,171200,50165341140,16570,16570,16570,16570,0
|
|
20230824,171100,50165341140,16570,16570,16570,16570,0
|
|
20230824,171000,50165341140,16570,16570,16570,16570,0
|
|
20230824,170900,50165341140,16570,16570,16570,16570,0
|
|
20230824,170800,50165341140,16570,16570,16570,16570,0
|
|
20230824,170700,50165341140,16570,16570,16570,16570,0
|
|
20230824,170600,50165341140,16570,16570,16570,16570,120150
|
|
20230824,170500,50165341140,16570,16570,16570,16570,0
|
|
20230824,170400,50165341140,16570,16570,16570,16570,0
|
|
20230824,170300,50165341140,16570,16570,16570,16570,0
|
|
20230824,170200,50165341140,16570,16570,16570,16570,0
|
|
20230824,170100,50165341140,16570,16570,16570,16570,0
|
|
20230824,170000,50165341140,16570,16570,16570,16570,0
|
|
20230824,165900,50165341140,16570,16570,16570,16570,0
|
|
20230824,165800,50165341140,16570,16570,16570,16570,0
|
|
20230824,165700,50165341140,16570,16570,16570,16570,0
|
|
20230824,165600,50165341140,16570,16570,16570,16570,0
|
|
20230824,165500,50165341140,16570,16570,16570,16570,0
|
|
20230824,165400,50165341140,16570,16570,16570,16570,0
|
|
20230824,165300,50165341140,16570,16570,16570,16570,0
|
|
20230824,165200,50165341140,16570,16570,16570,16570,0
|
|
20230824,165100,50165341140,16570,16570,16570,16570,0
|
|
20230824,165000,50165341140,16570,16570,16570,16570,0
|
|
20230824,164900,50165341140,16570,16570,16570,16570,0
|
|
20230824,164800,50165341140,16570,16570,16570,16570,0
|
|
20230824,164700,50165341140,16570,16570,16570,16570,0
|
|
20230824,164600,50165341140,16570,16570,16570,16570,0
|
|
20230824,164500,50165341140,16570,16570,16570,16570,0
|
|
20230824,164400,50165341140,16570,16570,16570,16570,0
|
|
20230824,164300,50165341140,16570,16570,16570,16570,0
|
|
20230824,164200,50165341140,16570,16570,16570,16570,0
|
|
20230824,164100,50165341140,16570,16570,16570,16570,0
|
|
20230824,164000,50165341140,16570,16570,16570,16570,0
|
|
20230824,163900,50165341140,16570,16570,16570,16570,0
|
|
20230824,163800,50165341140,16570,16570,16570,16570,0
|
|
20230824,163700,50165341140,16570,16570,16570,16570,0
|
|
20230824,163600,50165341140,16570,16570,16570,16570,120150
|
|
20230824,163500,50165341140,16570,16570,16570,16570,0
|
|
20230824,163400,50165341140,16570,16570,16570,16570,0
|
|
20230824,163300,50165341140,16570,16570,16570,16570,0
|
|
20230824,163200,50165341140,16570,16570,16570,16570,0
|
|
20230824,163100,50165341140,16570,16570,16570,16570,0
|
|
20230824,163000,50165341140,16570,16570,16570,16570,0
|
|
20230824,162900,50165341140,16570,16570,16570,16570,0
|
|
20230824,162800,50165341140,16570,16570,16570,16570,0
|
|
20230824,162700,50165341140,16570,16570,16570,16570,0
|
|
20230824,162600,50165341140,16570,16570,16570,16570,0
|
|
20230824,162500,50165341140,16570,16570,16570,16570,0
|
|
20230824,162400,50165341140,16570,16570,16570,16570,0
|
|
20230824,162300,50165341140,16570,16570,16570,16570,0
|
|
20230824,162200,50165341140,16570,16570,16570,16570,0
|
|
20230824,162100,50165341140,16570,16570,16570,16570,0
|
|
20230824,162000,50165341140,16570,16570,16570,16570,0
|
|
20230824,161900,50165341140,16570,16570,16570,16570,0
|
|
20230824,161800,50165341140,16570,16570,16570,16570,0
|
|
20230824,161700,50165341140,16570,16570,16570,16570,0
|
|
20230824,161600,50165341140,16570,16570,16570,16570,0
|
|
20230824,161500,50165341140,16570,16570,16570,16570,0
|
|
20230824,161400,50165341140,16570,16570,16570,16570,0
|
|
20230824,161300,50165341140,16570,16570,16570,16570,0
|
|
20230824,161200,50165341140,16570,16570,16570,16570,0
|
|
20230824,161100,50165341140,16570,16570,16570,16570,0
|
|
20230824,161000,50165341140,16570,16570,16570,16570,0
|
|
20230824,160900,50165341140,16570,16570,16570,16570,0
|
|
20230824,160800,50165341140,16570,16570,16570,16570,0
|
|
20230824,160700,50165341140,16570,16570,16570,16570,0
|
|
20230824,160600,50165341140,16570,16570,16570,16570,120150
|
|
20230824,160500,50165341140,16570,16570,16570,16570,0
|
|
20230824,160400,50165341140,16570,16570,16570,16570,0
|
|
20230824,160300,50165341140,16570,16570,16570,16570,0
|
|
20230824,160200,50165341140,16570,16570,16570,16570,0
|
|
20230824,160100,50165341140,16570,16570,16570,16570,0
|
|
20230824,160000,50165341140,16570,16570,16570,16570,0
|
|
20230824,155900,50165341140,16570,16570,16570,16570,0
|
|
20230824,155800,50165341140,16570,16570,16570,16570,0
|
|
20230824,155700,50165341140,16570,16570,16570,16570,0
|
|
20230824,155600,50165341140,16570,16570,16570,16570,0
|
|
20230824,155500,50165341140,16570,16570,16570,16570,0
|
|
20230824,155400,50165341140,16570,16570,16570,16570,0
|
|
20230824,155300,50165341140,16570,16570,16570,16570,0
|
|
20230824,155200,50165341140,16570,16570,16570,16570,0
|
|
20230824,155100,50165341140,16570,16570,16570,16570,0
|
|
20230824,155000,50165341140,16570,16570,16570,16570,0
|
|
20230824,154900,50165341140,16570,16570,16570,16570,0
|
|
20230824,154800,50165341140,16570,16570,16570,16570,0
|
|
20230824,154700,50165341140,16570,16570,16570,16570,0
|
|
20230824,154600,50165341140,16570,16570,16570,16570,0
|
|
20230824,154500,50165341140,16570,16570,16570,16570,0
|
|
20230824,154400,50165341140,16570,16570,16570,16570,0
|
|
20230824,154300,50165341140,16570,16570,16570,16570,0
|
|
20230824,154200,50165341140,16570,16570,16570,16570,0
|
|
20230824,154100,50165341140,16570,16570,16570,16570,0
|
|
20230824,154000,50165341140,16570,16570,16570,16570,0
|
|
20230824,153900,50165341140,16570,16570,16570,16570,0
|
|
20230824,153800,50165341140,16570,16570,16570,16570,0
|
|
20230824,153700,50165341140,16570,16570,16570,16570,0
|
|
20230824,153600,50165341140,16570,16570,16570,16570,120150
|
|
20230824,153500,50165341140,16570,16570,16570,16570,0
|
|
20230824,153400,50165341140,16570,16570,16570,16570,0
|
|
20230824,153300,50165341140,16570,16570,16570,16570,0
|
|
20230824,153200,50165341140,16570,16570,16570,16570,0
|
|
20230824,153100,50165341140,16570,16570,16570,16570,0
|
|
20230824,153000,50165341140,16570,16570,16570,16570,120150
|
|
20230824,152900,48174455640,16570,16570,16570,16570,0
|
|
20230824,152800,48174455640,16570,16570,16570,16570,0
|
|
20230824,152700,48174455640,16570,16570,16570,16570,0
|
|
20230824,152600,48174455640,16570,16570,16570,16570,0
|
|
20230824,152500,48174455640,16570,16570,16570,16570,0
|
|
20230824,152400,48174455640,16570,16570,16570,16570,0
|
|
20230824,152300,48174455640,16570,16570,16570,16570,0
|
|
20230824,152200,48174455640,16570,16570,16570,16570,0
|
|
20230824,152100,48174455640,16570,16570,16570,16570,0
|
|
20230824,152000,48174455640,16570,16570,16570,16570,0
|
|
20230824,151900,48174455640,16570,16570,16580,16560,8482
|
|
20230824,151800,48033907480,16570,16580,16580,16570,2896
|
|
20230824,151700,47985912910,16570,16570,16580,16560,5237
|
|
20230824,151600,47899127600,16570,16580,16580,16560,2187
|
|
20230824,151500,47862886640,16580,16570,16580,16570,10383
|
|
20230824,151400,47690827930,16560,16570,16570,16560,3517
|
|
20230824,151300,47632561520,16570,16560,16570,16560,6119
|
|
20230824,151200,47531224710,16560,16570,16570,16560,1703
|
|
20230824,151100,47503020620,16570,16570,16570,16560,1391
|
|
20230824,151000,47479976210,16560,16560,16570,16550,2292
|
|
20230824,150900,47442020170,16570,16580,16590,16560,4231
|
|
20230824,150800,47371860960,16590,16560,16590,16560,24328
|
|
20230824,150700,46968763960,16550,16550,16560,16550,3746
|
|
20230824,150600,46906760030,16550,16560,16560,16550,3115
|
|
20230824,150500,46855188440,16550,16570,16570,16550,6446
|
|
20230824,150400,46748437960,16560,16570,16570,16560,3639
|
|
20230824,150300,46688167020,16570,16570,16570,16560,4275
|
|
20230824,150200,46617339470,16560,16580,16580,16560,4620
|
|
20230824,150100,46540792250,16570,16590,16590,16570,5268
|
|
20230824,150000,46453448610,16590,16600,16600,16580,10910
|
|
20230824,145900,46272471110,16590,16590,16600,16580,5360
|
|
20230824,145800,46183540790,16580,16600,16600,16580,5640
|
|
20230824,145700,46089969000,16590,16600,16600,16590,1229
|
|
20230824,145600,46069569060,16600,16600,16600,16590,13135
|
|
20230824,145500,45851544060,16600,16580,16600,16570,19582
|
|
20230824,145400,45526762060,16580,16570,16580,16570,1546
|
|
20230824,145300,45501134630,16580,16580,16580,16570,12494
|
|
20230824,145200,45294106900,16580,16570,16580,16570,5960
|
|
20230824,145100,45195329980,16580,16570,16580,16560,8091
|
|
20230824,145000,45061253250,16570,16560,16570,16550,5065
|
|
20230824,144900,44977375670,16560,16560,16560,16550,2053
|
|
20230824,144800,44943385520,16570,16550,16570,16550,8169
|
|
20230824,144700,44808105640,16550,16550,16560,16550,1971
|
|
20230824,144600,44775482610,16560,16540,16560,16530,8828
|
|
20230824,144500,44629426630,16550,16550,16550,16540,1893
|
|
20230824,144400,44598112400,16540,16550,16550,16540,6926
|
|
20230824,144300,44483498330,16540,16530,16550,16530,11148
|
|
20230824,144200,44299144000,16520,16530,16530,16520,1880
|
|
20230824,144100,44268079140,16520,16540,16540,16520,2809
|
|
20230824,144000,44221643130,16540,16540,16540,16530,2853
|
|
20230824,143900,44174470290,16530,16540,16540,16530,1004
|
|
20230824,143800,44157865940,16540,16540,16550,16530,4348
|
|
20230824,143700,44085948700,16540,16550,16550,16530,1989
|
|
20230824,143600,44053049520,16550,16540,16550,16540,8173
|
|
20230824,143500,43917833710,16550,16550,16550,16540,2365
|
|
20230824,143400,43878709640,16550,16550,16550,16540,3978
|
|
20230824,143300,43812874780,16540,16530,16550,16520,8696
|
|
20230824,143200,43669092530,16530,16530,16530,16520,7559
|
|
20230824,143100,43544155540,16520,16510,16530,16510,16563
|
|
20230824,143000,43270612380,16520,16520,16520,16510,618
|
|
20230824,142900,43260404910,16520,16520,16530,16510,2384
|
|
20230824,142800,43221020670,16530,16530,16530,16520,1263
|
|
20230824,142700,43200149010,16530,16540,16540,16530,5040
|
|
20230824,142600,43116834520,16540,16540,16540,16530,1207
|
|
20230824,142500,43096876420,16530,16540,16540,16530,896
|
|
20230824,142400,43082059810,16540,16540,16550,16540,4241
|
|
20230824,142300,43011893340,16540,16540,16550,16530,5420
|
|
20230824,142200,42922241040,16540,16540,16540,16510,7900
|
|
20230824,142100,42791701210,16540,16540,16540,16530,3903
|
|
20230824,142000,42727182480,16530,16540,16540,16530,1263
|
|
20230824,141900,42706303760,16530,16550,16550,16530,3134
|
|
20230824,141800,42654491430,16540,16550,16550,16540,9206
|
|
20230824,141700,42502220470,16540,16540,16550,16540,2835
|
|
20230824,141600,42455322800,16540,16550,16550,16540,1661
|
|
20230824,141500,42427839210,16550,16550,16550,16540,10992
|
|
20230824,141400,42245922000,16550,16540,16550,16540,5503
|
|
20230824,141300,42154859980,16540,16550,16550,16540,2465
|
|
20230824,141200,42114085970,16550,16550,16550,16540,2096
|
|
20230824,141100,42079400310,16550,16530,16550,16530,11468
|
|
20230824,141000,41889766370,16520,16540,16540,16520,4009
|
|
20230824,140900,41823508380,16530,16530,16550,16520,3606
|
|
20230824,140800,41763892930,16530,16510,16530,16500,12945
|
|
20230824,140700,41550135050,16510,16520,16520,16500,15553
|
|
20230824,140600,41293441690,16520,16540,16540,16520,5492
|
|
20230824,140500,41202684460,16540,16540,16550,16530,3378
|
|
20230824,140400,41146817690,16540,16540,16550,16540,1855
|
|
20230824,140300,41116135550,16540,16550,16550,16530,7925
|
|
20230824,140200,40985063180,16540,16550,16550,16540,2427
|
|
20230824,140100,40944900940,16550,16550,16560,16550,3565
|
|
20230824,140000,40885896610,16550,16550,16560,16550,709
|
|
20230824,135900,40874160400,16560,16540,16560,16540,8247
|
|
20230824,135800,40737700640,16540,16550,16550,16540,4631
|
|
20230824,135700,40661099030,16540,16550,16560,16540,7163
|
|
20230824,135600,40542554690,16550,16550,16560,16540,3181
|
|
20230824,135500,40489915920,16550,16550,16560,16540,4005
|
|
20230824,135400,40423632200,16550,16540,16550,16530,7619
|
|
20230824,135300,40297569570,16530,16510,16530,16510,11523
|
|
20230824,135200,40107219940,16510,16530,16530,16510,10129
|
|
20230824,135100,39939895040,16520,16540,16550,16520,4305
|
|
20230824,135000,39868700530,16550,16550,16550,16540,2203
|
|
20230824,134900,39832244210,16550,16550,16560,16540,4096
|
|
20230824,134800,39764452160,16550,16540,16550,16540,927
|
|
20230824,134700,39749113380,16540,16530,16550,16530,3252
|
|
20230824,134600,39695327010,16530,16530,16540,16530,2734
|
|
20230824,134500,39650131760,16530,16530,16540,16530,1700
|
|
20230824,134400,39622026070,16540,16540,16550,16530,1787
|
|
20230824,134300,39592469790,16530,16550,16550,16530,3180
|
|
20230824,134200,39539870250,16540,16550,16550,16540,1024
|
|
20230824,134100,39522929830,16550,16530,16550,16520,1731
|
|
20230824,134000,39494313720,16530,16510,16560,16510,24153
|
|
20230824,133900,39094833060,16520,16510,16520,16500,11058
|
|
20230824,133800,38912330190,16510,16520,16520,16510,9945
|
|
20230824,133700,38748103760,16520,16530,16530,16510,4649
|
|
20230824,133600,38671317140,16530,16530,16530,16520,2442
|
|
20230824,133500,38630968390,16530,16520,16530,16520,3426
|
|
20230824,133400,38574367330,16530,16540,16550,16520,5835
|
|
20230824,133300,38477913020,16540,16550,16550,16540,3956
|
|
20230824,133200,38412471250,16550,16570,16570,16540,12495
|
|
20230824,133100,38205580240,16570,16580,16580,16570,4321
|
|
20230824,133000,38133977950,16570,16570,16580,16560,4044
|
|
20230824,132900,38066941420,16570,16580,16590,16560,3719
|
|
20230824,132800,38005290240,16570,16580,16590,16570,4175
|
|
20230824,132700,37936089170,16580,16590,16600,16580,2192
|
|
20230824,132600,37899720150,16600,16590,16600,16590,6416
|
|
20230824,132500,37793247750,16600,16620,16620,16600,10319
|
|
20230824,132400,37621915440,16620,16620,16620,16610,821
|
|
20230824,132300,37608273860,16620,16620,16630,16610,5208
|
|
20230824,132200,37521748300,16620,16620,16630,16620,3426
|
|
20230824,132100,37464804930,16620,16630,16630,16620,1684
|
|
20230824,132000,37436811440,16620,16630,16630,16620,4391
|
|
20230824,131900,37363801860,16620,16620,16630,16620,1847
|
|
20230824,131800,37333103540,16620,16620,16630,16620,2440
|
|
20230824,131700,37292546360,16630,16620,16630,16610,7919
|
|
20230824,131600,37160932200,16620,16610,16620,16610,2890
|
|
20230824,131500,37112927220,16610,16620,16620,16610,5006
|
|
20230824,131400,37029771370,16620,16620,16630,16610,4636
|
|
20230824,131300,36952721130,16630,16620,16630,16620,2190
|
|
20230824,131200,36916312600,16620,16630,16630,16620,3869
|
|
20230824,131100,36851994480,16630,16610,16630,16610,3481
|
|
20230824,131000,36794141630,16620,16630,16630,16620,2559
|
|
20230824,130900,36751605750,16630,16630,16640,16610,3689
|
|
20230824,130800,36690266370,16630,16620,16640,16620,8293
|
|
20230824,130700,36552375740,16630,16640,16640,16620,7264
|
|
20230824,130600,36431564060,16640,16610,16650,16610,27180
|
|
20230824,130500,35979582060,16610,16610,16610,16600,14559
|
|
20230824,130400,35737819640,16610,16600,16610,16590,3201
|
|
20230824,130300,35684683450,16600,16600,16610,16590,9369
|
|
20230824,130200,35529169840,16590,16580,16600,16580,5745
|
|
20230824,130100,35433849450,16590,16590,16600,16590,1213
|
|
20230824,130000,35413722750,16600,16580,16600,16580,17844
|
|
20230824,125900,35117824870,16580,16570,16580,16550,8585
|
|
20230824,125800,34975625200,16580,16580,16590,16570,1684
|
|
20230824,125700,34947716500,16580,16590,16590,16580,1305
|
|
20230824,125600,34926078140,16590,16590,16600,16590,2431
|
|
20230824,125500,34885746450,16590,16600,16600,16590,1796
|
|
20230824,125400,34855943440,16600,16600,16610,16590,5285
|
|
20230824,125300,34768208990,16610,16580,16610,16580,14394
|
|
20230824,125200,34529395680,16570,16570,16580,16560,6567
|
|
20230824,125100,34420579850,16560,16570,16580,16560,995
|
|
20230824,125000,34404094720,16580,16580,16580,16570,997
|
|
20230824,124900,34387569120,16580,16560,16580,16550,12231
|
|
20230824,124800,34184962970,16560,16570,16570,16550,2336
|
|
20230824,124700,34146278220,16570,16580,16580,16560,1186
|
|
20230824,124600,34126627730,16570,16570,16580,16550,8104
|
|
20230824,124500,33992408860,16570,16560,16570,16560,539
|
|
20230824,124400,33983480470,16560,16580,16580,16560,2041
|
|
20230824,124300,33949661300,16570,16570,16570,16560,5030
|
|
20230824,124200,33866340850,16570,16570,16570,16550,5530
|
|
20230824,124100,33774739700,16570,16570,16580,16570,508
|
|
20230824,124000,33766320990,16570,16580,16580,16570,3831
|
|
20230824,123900,33702825030,16570,16580,16590,16570,2638
|
|
20230824,123800,33659085400,16590,16600,16610,16590,3279
|
|
20230824,123700,33604671200,16600,16600,16610,16600,5947
|
|
20230824,123600,33505949760,16600,16600,16610,16590,2271
|
|
20230824,123500,33468254590,16600,16600,16610,16600,2289
|
|
20230824,123400,33430257030,16600,16590,16610,16590,8589
|
|
20230824,123300,33287701680,16590,16600,16610,16590,2609
|
|
20230824,123200,33244392520,16600,16600,16610,16600,4903
|
|
20230824,123100,33163001650,16610,16600,16610,16590,4955
|
|
20230824,123000,33080743810,16600,16610,16610,16600,6243
|
|
20230824,122900,32977103280,16600,16610,16610,16600,1027
|
|
20230824,122800,32960049500,16610,16610,16610,16600,2835
|
|
20230824,122700,32912983050,16610,16590,16610,16580,12551
|
|
20230824,122600,32704672650,16580,16580,16590,16580,2940
|
|
20230824,122500,32655921210,16590,16590,16600,16570,3735
|
|
20230824,122400,32593976270,16590,16590,16600,16580,5952
|
|
20230824,122300,32495251320,16600,16590,16600,16590,6202
|
|
20230824,122200,32392323110,16590,16580,16600,16580,1656
|
|
20230824,122100,32364846730,16580,16590,16600,16580,3886
|
|
20230824,122000,32300377590,16590,16590,16600,16590,3934
|
|
20230824,121900,32235106950,16600,16600,16610,16590,2757
|
|
20230824,121800,32189338640,16610,16600,16630,16590,24195
|
|
20230824,121700,31787537050,16590,16590,16600,16590,2823
|
|
20230824,121600,31740701770,16590,16600,16600,16590,4625
|
|
20230824,121500,31663960720,16600,16580,16600,16580,8737
|
|
20230824,121400,31519014130,16590,16590,16610,16590,8590
|
|
20230824,121300,31376455610,16590,16600,16600,16570,13398
|
|
20230824,121200,31154120350,16600,16580,16600,16580,14510
|
|
20230824,121100,30913365220,16590,16560,16590,16550,11834
|
|
20230824,121000,30717246930,16560,16560,16570,16560,3816
|
|
20230824,120900,30654041430,16560,16560,16570,16550,4324
|
|
20230824,120800,30582428020,16570,16550,16570,16540,7203
|
|
20230824,120700,30463187010,16550,16540,16550,16540,1525
|
|
20230824,120600,30437962650,16540,16550,16550,16540,2033
|
|
20230824,120500,30404330540,16540,16520,16550,16520,11889
|
|
20230824,120400,30207774150,16530,16540,16540,16530,3829
|
|
20230824,120300,30144468230,16540,16550,16550,16530,6023
|
|
20230824,120200,30044825180,16540,16540,16550,16530,3441
|
|
20230824,120100,29987910410,16540,16550,16560,16530,6137
|
|
20230824,120000,29886357430,16540,16530,16550,16520,11520
|
|
20230824,115900,29695870200,16530,16520,16530,16500,5927
|
|
20230824,115800,29597978980,16520,16520,16520,16510,7962
|
|
20230824,115700,29466475040,16520,16520,16520,16510,1532
|
|
20230824,115600,29441178260,16520,16510,16520,16500,5042
|
|
20230824,115500,29357902480,16500,16500,16520,16490,6339
|
|
20230824,115400,29253299460,16500,16480,16520,16480,7227
|
|
20230824,115300,29134034320,16490,16500,16500,16480,6707
|
|
20230824,115200,29023452680,16500,16510,16510,16490,3743
|
|
20230824,115100,28961701600,16500,16520,16520,16500,3496
|
|
20230824,115000,28903964550,16520,16530,16530,16510,6993
|
|
20230824,114900,28788448950,16530,16500,16530,16500,6300
|
|
20230824,114800,28684435500,16500,16510,16510,16490,4046
|
|
20230824,114700,28617664460,16510,16520,16530,16510,3140
|
|
20230824,114600,28565805210,16530,16520,16530,16510,5787
|
|
20230824,114500,28470192450,16520,16490,16530,16490,46518
|
|
20230824,114400,27702472470,16490,16480,16490,16470,8654
|
|
20230824,114300,27559878140,16480,16480,16480,16470,1968
|
|
20230824,114200,27527462840,16470,16480,16480,16470,4012
|
|
20230824,114100,27461372950,16470,16460,16480,16450,10423
|
|
20230824,114000,27289719330,16460,16460,16460,16450,5564
|
|
20230824,113900,27198156000,16450,16460,16470,16450,1137
|
|
20230824,113800,27179442600,16460,16460,16470,16450,2400
|
|
20230824,113700,27139935240,16460,16470,16470,16460,3483
|
|
20230824,113600,27082585350,16470,16470,16480,16460,3135
|
|
20230824,113500,27030940620,16470,16450,16480,16440,19663
|
|
20230824,113400,26707373380,16450,16440,16450,16430,6475
|
|
20230824,113300,26600895290,16440,16430,16440,16430,3081
|
|
20230824,113200,26550261570,16420,16420,16430,16420,3112
|
|
20230824,113100,26499142690,16420,16410,16430,16400,5107
|
|
20230824,113000,26415302060,16410,16410,16410,16400,3289
|
|
20230824,112900,26361332390,16400,16400,16410,16400,1420
|
|
20230824,112800,26338043480,16400,16400,16410,16400,2452
|
|
20230824,112700,26297827640,16400,16400,16410,16400,6081
|
|
20230824,112600,26198092650,16410,16410,16420,16400,4162
|
|
20230824,112500,26129794000,16420,16430,16430,16410,5176
|
|
20230824,112400,26044809030,16420,16410,16430,16410,5365
|
|
20230824,112300,25956696720,16420,16430,16430,16410,5602
|
|
20230824,112200,25864728780,16430,16430,16430,16400,4800
|
|
20230824,112100,25785926240,16420,16430,16440,16420,6349
|
|
20230824,112000,25681638990,16430,16440,16440,16420,4697
|
|
20230824,111900,25604476660,16430,16460,16470,16420,7219
|
|
20230824,111800,25485822990,16460,16450,16470,16450,7338
|
|
20230824,111700,25365056600,16450,16440,16450,16440,2906
|
|
20230824,111600,25317278550,16440,16440,16460,16430,2071
|
|
20230824,111500,25283222740,16450,16450,16460,16440,3029
|
|
20230824,111400,25233397910,16450,16440,16460,16440,16712
|
|
20230824,111300,24958509080,16440,16440,16450,16430,8755
|
|
20230824,111200,24814521470,16450,16430,16450,16390,18216
|
|
20230824,111100,24515297020,16430,16420,16430,16410,1889
|
|
20230824,111000,24484277020,16430,16420,16430,16420,2276
|
|
20230824,110900,24446896660,16420,16430,16430,16410,5023
|
|
20230824,110800,24364408940,16430,16420,16430,16400,13431
|
|
20230824,110700,24143861120,16430,16430,16430,16410,1940
|
|
20230824,110600,24112004640,16420,16410,16430,16400,2470
|
|
20230824,110500,24071459930,16410,16400,16410,16390,2574
|
|
20230824,110400,24029233340,16390,16410,16410,16390,2617
|
|
20230824,110300,23986306760,16410,16390,16410,16380,3393
|
|
20230824,110200,23930671070,16380,16380,16420,16370,11882
|
|
20230824,110100,23735858020,16380,16400,16400,16370,4398
|
|
20230824,110000,23663793220,16400,16390,16400,16390,2104
|
|
20230824,105900,23629295190,16400,16400,16400,16390,1054
|
|
20230824,105800,23612010180,16400,16430,16430,16390,8631
|
|
20230824,105700,23470332920,16430,16410,16430,16410,4892
|
|
20230824,105600,23389978890,16420,16410,16420,16410,3355
|
|
20230824,105500,23334891830,16420,16400,16420,16400,4992
|
|
20230824,105400,23252972630,16400,16400,16410,16400,1170
|
|
20230824,105300,23233777470,16400,16390,16410,16390,4909
|
|
20230824,105200,23153269760,16390,16390,16410,16390,4882
|
|
20230824,105100,23073197800,16390,16410,16410,16390,1927
|
|
20230824,105000,23041594440,16410,16380,16410,16370,9236
|
|
20230824,104900,22890262000,16380,16390,16390,16380,3498
|
|
20230824,104800,22832958830,16390,16380,16390,16380,950
|
|
20230824,104700,22817389880,16390,16400,16400,16380,3057
|
|
20230824,104600,22767281310,16390,16410,16420,16390,4701
|
|
20230824,104500,22690167870,16410,16420,16420,16410,3407
|
|
20230824,104400,22634257260,16410,16420,16430,16410,1939
|
|
20230824,104300,22602419030,16420,16400,16430,16400,4506
|
|
20230824,104200,22528440190,16410,16400,16410,16400,1032
|
|
20230824,104100,22511513340,16400,16420,16420,16400,5537
|
|
20230824,104000,22420634470,16430,16420,16430,16420,1454
|
|
20230824,103900,22396752360,16430,16400,16430,16400,4063
|
|
20230824,103800,22330050770,16400,16420,16440,16400,4261
|
|
20230824,103700,22260098880,16420,16440,16450,16420,8989
|
|
20230824,103600,22112323110,16430,16410,16440,16400,14611
|
|
20230824,103500,21872444570,16400,16390,16410,16390,2375
|
|
20230824,103400,21833497500,16390,16410,16410,16390,6027
|
|
20230824,103300,21734657900,16400,16410,16410,16380,6380
|
|
20230824,103200,21630028010,16400,16370,16410,16360,12151
|
|
20230824,103100,21430955480,16370,16370,16400,16360,4899
|
|
20230824,103000,21350732460,16370,16380,16380,16360,4179
|
|
20230824,102900,21282319550,16380,16390,16400,16370,3453
|
|
20230824,102800,21225746500,16390,16390,16400,16380,4354
|
|
20230824,102700,21154407040,16390,16400,16410,16380,2682
|
|
20230824,102600,21110442970,16410,16410,16420,16400,3244
|
|
20230824,102500,21057206270,16420,16420,16420,16410,1253
|
|
20230824,102400,21036641340,16410,16410,16420,16410,2194
|
|
20230824,102300,21000637300,16410,16420,16440,16380,10933
|
|
20230824,102200,20821170910,16430,16390,16430,16390,10150
|
|
20230824,102100,20654657860,16400,16380,16400,16370,5776
|
|
20230824,102000,20560029440,16370,16380,16380,16370,815
|
|
20230824,101900,20546681600,16370,16400,16400,16370,2724
|
|
20230824,101800,20502050050,16400,16400,16410,16370,17857
|
|
20230824,101700,20209409350,16400,16410,16420,16390,3495
|
|
20230824,101600,20152079210,16410,16420,16420,16400,3481
|
|
20230824,101500,20094956730,16420,16450,16460,16420,21314
|
|
20230824,101400,19744394110,16450,16430,16450,16420,7312
|
|
20230824,101300,19624224450,16420,16410,16430,16410,9377
|
|
20230824,101200,19470280090,16410,16400,16410,16390,3933
|
|
20230824,101100,19405770830,16390,16390,16400,16390,4761
|
|
20230824,101000,19327714680,16390,16360,16390,16360,8234
|
|
20230824,100900,19192882480,16360,16360,16370,16360,6770
|
|
20230824,100800,19082078870,16370,16370,16370,16360,2357
|
|
20230824,100700,19043515830,16370,16360,16370,16350,3903
|
|
20230824,100600,18979648690,16350,16330,16360,16330,2937
|
|
20230824,100500,18931629860,16330,16330,16340,16310,6302
|
|
20230824,100400,18828760070,16340,16330,16340,16320,6380
|
|
20230824,100300,18724607810,16330,16330,16340,16320,3697
|
|
20230824,100200,18664237100,16330,16350,16350,16330,3458
|
|
20230824,100100,18607732880,16340,16360,16370,16340,4668
|
|
20230824,100000,18531399750,16360,16370,16370,16360,6560
|
|
20230824,095900,18424054110,16360,16350,16370,16340,5992
|
|
20230824,095800,18326041800,16350,16340,16360,16330,11474
|
|
20230824,095700,18138560220,16340,16320,16340,16320,2971
|
|
20230824,095600,18090044880,16330,16320,16340,16320,4026
|
|
20230824,095500,18024317270,16320,16330,16330,16310,5326
|
|
20230824,095400,17937389220,16320,16330,16340,16320,4597
|
|
20230824,095300,17862314640,16330,16310,16330,16310,4478
|
|
20230824,095200,17789210700,16310,16290,16320,16290,7097
|
|
20230824,095100,17673536940,16290,16270,16300,16260,5325
|
|
20230824,095000,17586823250,16260,16250,16260,16250,3571
|
|
20230824,094900,17528776700,16250,16240,16280,16240,7832
|
|
20230824,094800,17401449350,16240,16240,16250,16230,4001
|
|
20230824,094700,17336471600,16250,16260,16260,16220,16770
|
|
20230824,094600,17064146630,16250,16250,16260,16250,4304
|
|
20230824,094500,16994172390,16260,16260,16260,16250,2890
|
|
20230824,094400,16947184820,16250,16240,16260,16240,4339
|
|
20230824,094300,16876658400,16240,16250,16250,16230,31444
|
|
20230824,094200,16366064100,16250,16270,16280,16240,22358
|
|
20230824,094100,16002606890,16270,16270,16300,16260,6642
|
|
20230824,094000,15894502290,16260,16270,16270,16260,4733
|
|
20230824,093900,15817523000,16270,16260,16310,16250,10860
|
|
20230824,093800,15640886590,16260,16270,16270,16250,6744
|
|
20230824,093700,15531245440,16260,16300,16310,16250,17953
|
|
20230824,093600,15238995910,16300,16330,16330,16300,14287
|
|
20230824,093500,15005950490,16330,16320,16330,16310,9238
|
|
20230824,093400,14855180600,16310,16310,16320,16300,5183
|
|
20230824,093300,14770638730,16310,16300,16310,16300,3967
|
|
20230824,093200,14705956060,16310,16280,16310,16270,13157
|
|
20230824,093100,14491586310,16280,16270,16280,16270,4885
|
|
20230824,093000,14412076610,16270,16280,16300,16260,13500
|
|
20230824,092900,14192409870,16280,16280,16290,16270,4868
|
|
20230824,092800,14113154580,16280,16240,16280,16240,7322
|
|
20230824,092700,13994065070,16240,16290,16290,16240,48182
|
|
20230824,092600,13210583960,16290,16280,16310,16270,6683
|
|
20230824,092500,13101760800,16270,16270,16310,16260,23946
|
|
20230824,092400,12711924290,16270,16270,16280,16250,23460
|
|
20230824,092300,12330430030,16270,16290,16290,16260,36987
|
|
20230824,092200,11728406400,16290,16300,16310,16290,22127
|
|
20230824,092100,11367678950,16300,16330,16330,16300,25624
|
|
20230824,092000,10949793680,16330,16340,16340,16320,9219
|
|
20230824,091900,10799241310,16340,16320,16350,16320,5923
|
|
20230824,091800,10702474610,16330,16300,16350,16300,8637
|
|
20230824,091700,10561493570,16310,16350,16370,16310,23577
|
|
20230824,091600,10176411050,16360,16330,16360,16320,8325
|
|
20230824,091500,10040387320,16330,16330,16330,16310,13918
|
|
20230824,091400,9813209540,16330,16320,16340,16310,9630
|
|
20230824,091300,9655995830,16320,16300,16340,16290,11099
|
|
20230824,091200,9474909920,16300,16340,16350,16280,25063
|
|
20230824,091100,9066008070,16340,16320,16340,16310,23130
|
|
20230824,091000,8688282080,16310,16320,16320,16260,65562
|
|
20230824,090900,7620006530,16320,16350,16350,16300,45390
|
|
20230824,090800,6879162140,16350,16360,16380,16340,37274
|
|
20230824,090700,6269209560,16360,16440,16450,16350,68607
|
|
20230824,090600,5144447830,16440,16420,16460,16410,20534
|
|
20230824,090500,4807107680,16420,16430,16440,16400,25883
|
|
20230824,090400,4382188800,16430,16460,16470,16410,44560
|
|
20230824,090300,3649633720,16460,16490,16500,16450,37305
|
|
20230824,090200,3034892140,16480,16590,16650,16480,59525
|
|
20230824,090100,2050933720,16590,16660,16660,16550,33714
|
|
20230824,090000,1491325200,16670,16700,16700,16570,89362
|