620 lines
34 KiB
CSV
620 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,191700,27723520770,17880,17880,17880,17880,31688
|
|
20230822,191600,27723520770,17880,17880,17880,17880,0
|
|
20230822,191500,27723520770,17880,17880,17880,17880,0
|
|
20230822,191400,27723520770,17880,17880,17880,17880,0
|
|
20230822,191300,27723520770,17880,17880,17880,17880,0
|
|
20230822,191200,27723520770,17880,17880,17880,17880,0
|
|
20230822,191100,27723520770,17880,17880,17880,17880,0
|
|
20230822,191000,27723520770,17880,17880,17880,17880,0
|
|
20230822,190900,27723520770,17880,17880,17880,17880,0
|
|
20230822,190800,27723520770,17880,17880,17880,17880,0
|
|
20230822,190700,27723520770,17880,17880,17880,17880,0
|
|
20230822,190600,27723520770,17880,17880,17880,17880,0
|
|
20230822,190500,27723520770,17880,17880,17880,17880,0
|
|
20230822,190400,27723520770,17880,17880,17880,17880,0
|
|
20230822,190300,27723520770,17880,17880,17880,17880,0
|
|
20230822,190200,27723520770,17880,17880,17880,17880,0
|
|
20230822,190100,27723520770,17880,17880,17880,17880,0
|
|
20230822,190000,27723520770,17880,17880,17880,17880,0
|
|
20230822,185900,27723520770,17880,17880,17880,17880,0
|
|
20230822,185800,27723520770,17880,17880,17880,17880,0
|
|
20230822,185700,27723520770,17880,17880,17880,17880,0
|
|
20230822,185600,27723520770,17880,17880,17880,17880,0
|
|
20230822,185500,27723520770,17880,17880,17880,17880,0
|
|
20230822,185400,27723520770,17880,17880,17880,17880,0
|
|
20230822,185300,27723520770,17880,17880,17880,17880,0
|
|
20230822,185200,27723520770,17880,17880,17880,17880,0
|
|
20230822,185100,27723520770,17880,17880,17880,17880,0
|
|
20230822,185000,27723520770,17880,17880,17880,17880,0
|
|
20230822,184900,27723520770,17880,17880,17880,17880,0
|
|
20230822,184800,27723520770,17880,17880,17880,17880,0
|
|
20230822,184700,27723520770,17880,17880,17880,17880,31688
|
|
20230822,184600,27723520770,17880,17880,17880,17880,0
|
|
20230822,184500,27723520770,17880,17880,17880,17880,0
|
|
20230822,184400,27723520770,17880,17880,17880,17880,0
|
|
20230822,184300,27723520770,17880,17880,17880,17880,0
|
|
20230822,184200,27723520770,17880,17880,17880,17880,0
|
|
20230822,184100,27723520770,17880,17880,17880,17880,0
|
|
20230822,184000,27723520770,17880,17880,17880,17880,0
|
|
20230822,183900,27723520770,17880,17880,17880,17880,0
|
|
20230822,183800,27723520770,17880,17880,17880,17880,0
|
|
20230822,183700,27723520770,17880,17880,17880,17880,0
|
|
20230822,183600,27723520770,17880,17880,17880,17880,0
|
|
20230822,183500,27723520770,17880,17880,17880,17880,0
|
|
20230822,183400,27723520770,17880,17880,17880,17880,0
|
|
20230822,183300,27723520770,17880,17880,17880,17880,0
|
|
20230822,183200,27723520770,17880,17880,17880,17880,0
|
|
20230822,183100,27723520770,17880,17880,17880,17880,0
|
|
20230822,183000,27723520770,17880,17880,17880,17880,0
|
|
20230822,182900,27723520770,17880,17880,17880,17880,0
|
|
20230822,182800,27723520770,17880,17880,17880,17880,0
|
|
20230822,182700,27723520770,17880,17880,17880,17880,0
|
|
20230822,182600,27723520770,17880,17880,17880,17880,0
|
|
20230822,182500,27723520770,17880,17880,17880,17880,0
|
|
20230822,182400,27723520770,17880,17880,17880,17880,0
|
|
20230822,182300,27723520770,17880,17880,17880,17880,0
|
|
20230822,182200,27723520770,17880,17880,17880,17880,0
|
|
20230822,182100,27723520770,17880,17880,17880,17880,0
|
|
20230822,182000,27723520770,17880,17880,17880,17880,0
|
|
20230822,181900,27723520770,17880,17880,17880,17880,0
|
|
20230822,181800,27723520770,17880,17880,17880,17880,0
|
|
20230822,181700,27723520770,17880,17880,17880,17880,31688
|
|
20230822,181600,27723520770,17880,17880,17880,17880,0
|
|
20230822,181500,27723520770,17880,17880,17880,17880,0
|
|
20230822,181400,27723520770,17880,17880,17880,17880,0
|
|
20230822,181300,27723520770,17880,17880,17880,17880,0
|
|
20230822,181200,27723520770,17880,17880,17880,17880,0
|
|
20230822,181100,27723520770,17880,17880,17880,17880,0
|
|
20230822,181000,27723520770,17880,17880,17880,17880,0
|
|
20230822,180900,27723520770,17880,17880,17880,17880,0
|
|
20230822,180800,27723520770,17880,17880,17880,17880,0
|
|
20230822,180700,27723520770,17880,17880,17880,17880,0
|
|
20230822,180600,27723520770,17880,17880,17880,17880,0
|
|
20230822,180500,27723520770,17880,17880,17880,17880,0
|
|
20230822,180400,27723520770,17880,17880,17880,17880,0
|
|
20230822,180300,27723520770,17880,17880,17880,17880,0
|
|
20230822,180200,27723520770,17880,17880,17880,17880,0
|
|
20230822,180100,27723520770,17880,17880,17880,17880,0
|
|
20230822,180000,27723520770,17880,17880,17880,17880,0
|
|
20230822,175900,27723520770,17880,17880,17880,17880,0
|
|
20230822,175800,27723520770,17880,17880,17880,17880,0
|
|
20230822,175700,27723520770,17880,17880,17880,17880,0
|
|
20230822,175600,27723520770,17880,17880,17880,17880,0
|
|
20230822,175500,27723520770,17880,17880,17880,17880,0
|
|
20230822,175400,27723520770,17880,17880,17880,17880,0
|
|
20230822,175300,27723520770,17880,17880,17880,17880,0
|
|
20230822,175200,27723520770,17880,17880,17880,17880,0
|
|
20230822,175100,27723520770,17880,17880,17880,17880,0
|
|
20230822,175000,27723520770,17880,17880,17880,17880,0
|
|
20230822,174900,27723520770,17880,17880,17880,17880,0
|
|
20230822,174800,27723520770,17880,17880,17880,17880,0
|
|
20230822,174700,27723520770,17880,17880,17880,17880,31688
|
|
20230822,174600,27723520770,17880,17880,17880,17880,0
|
|
20230822,174500,27723520770,17880,17880,17880,17880,0
|
|
20230822,174400,27723520770,17880,17880,17880,17880,0
|
|
20230822,174300,27723520770,17880,17880,17880,17880,0
|
|
20230822,174200,27723520770,17880,17880,17880,17880,0
|
|
20230822,174100,27723520770,17880,17880,17880,17880,0
|
|
20230822,174000,27723520770,17880,17880,17880,17880,0
|
|
20230822,173900,27723520770,17880,17880,17880,17880,0
|
|
20230822,173800,27723520770,17880,17880,17880,17880,0
|
|
20230822,173700,27723520770,17880,17880,17880,17880,0
|
|
20230822,173600,27723520770,17880,17880,17880,17880,0
|
|
20230822,173500,27723520770,17880,17880,17880,17880,0
|
|
20230822,173400,27723520770,17880,17880,17880,17880,0
|
|
20230822,173300,27723520770,17880,17880,17880,17880,0
|
|
20230822,173200,27723520770,17880,17880,17880,17880,0
|
|
20230822,173100,27723520770,17880,17880,17880,17880,0
|
|
20230822,173000,27723520770,17880,17880,17880,17880,0
|
|
20230822,172900,27723520770,17880,17880,17880,17880,0
|
|
20230822,172800,27723520770,17880,17880,17880,17880,0
|
|
20230822,172700,27723520770,17880,17880,17880,17880,0
|
|
20230822,172600,27723520770,17880,17880,17880,17880,0
|
|
20230822,172500,27723520770,17880,17880,17880,17880,0
|
|
20230822,172400,27723520770,17880,17880,17880,17880,0
|
|
20230822,172300,27723520770,17880,17880,17880,17880,0
|
|
20230822,172200,27723520770,17880,17880,17880,17880,0
|
|
20230822,172100,27723520770,17880,17880,17880,17880,0
|
|
20230822,172000,27723520770,17880,17880,17880,17880,0
|
|
20230822,171900,27723520770,17880,17880,17880,17880,0
|
|
20230822,171800,27723520770,17880,17880,17880,17880,0
|
|
20230822,171700,27723520770,17880,17880,17880,17880,31688
|
|
20230822,171600,27723520770,17880,17880,17880,17880,0
|
|
20230822,171500,27723520770,17880,17880,17880,17880,0
|
|
20230822,171400,27723520770,17880,17880,17880,17880,0
|
|
20230822,171300,27723520770,17880,17880,17880,17880,0
|
|
20230822,171200,27723520770,17880,17880,17880,17880,0
|
|
20230822,171100,27723520770,17880,17880,17880,17880,0
|
|
20230822,171000,27723520770,17880,17880,17880,17880,0
|
|
20230822,170900,27723520770,17880,17880,17880,17880,0
|
|
20230822,170800,27723520770,17880,17880,17880,17880,0
|
|
20230822,170700,27723520770,17880,17880,17880,17880,0
|
|
20230822,170600,27723520770,17880,17880,17880,17880,0
|
|
20230822,170500,27723520770,17880,17880,17880,17880,0
|
|
20230822,170400,27723520770,17880,17880,17880,17880,0
|
|
20230822,170300,27723520770,17880,17880,17880,17880,0
|
|
20230822,170200,27723520770,17880,17880,17880,17880,0
|
|
20230822,170100,27723520770,17880,17880,17880,17880,0
|
|
20230822,170000,27723520770,17880,17880,17880,17880,0
|
|
20230822,165900,27723520770,17880,17880,17880,17880,0
|
|
20230822,165800,27723520770,17880,17880,17880,17880,0
|
|
20230822,165700,27723520770,17880,17880,17880,17880,0
|
|
20230822,165600,27723520770,17880,17880,17880,17880,0
|
|
20230822,165500,27723520770,17880,17880,17880,17880,0
|
|
20230822,165400,27723520770,17880,17880,17880,17880,0
|
|
20230822,165300,27723520770,17880,17880,17880,17880,0
|
|
20230822,165200,27723520770,17880,17880,17880,17880,0
|
|
20230822,165100,27723520770,17880,17880,17880,17880,0
|
|
20230822,165000,27723520770,17880,17880,17880,17880,0
|
|
20230822,164900,27723520770,17880,17880,17880,17880,0
|
|
20230822,164800,27723520770,17880,17880,17880,17880,0
|
|
20230822,164700,27723520770,17880,17880,17880,17880,31688
|
|
20230822,164600,27723520770,17880,17880,17880,17880,0
|
|
20230822,164500,27723520770,17880,17880,17880,17880,0
|
|
20230822,164400,27723520770,17880,17880,17880,17880,0
|
|
20230822,164300,27723520770,17880,17880,17880,17880,0
|
|
20230822,164200,27723520770,17880,17880,17880,17880,0
|
|
20230822,164100,27723520770,17880,17880,17880,17880,0
|
|
20230822,164000,27723520770,17880,17880,17880,17880,0
|
|
20230822,163900,27723520770,17880,17880,17880,17880,0
|
|
20230822,163800,27723520770,17880,17880,17880,17880,0
|
|
20230822,163700,27723520770,17880,17880,17880,17880,0
|
|
20230822,163600,27723520770,17880,17880,17880,17880,0
|
|
20230822,163500,27723520770,17880,17880,17880,17880,0
|
|
20230822,163400,27723520770,17880,17880,17880,17880,0
|
|
20230822,163300,27723520770,17880,17880,17880,17880,0
|
|
20230822,163200,27723520770,17880,17880,17880,17880,0
|
|
20230822,163100,27723520770,17880,17880,17880,17880,0
|
|
20230822,163000,27723520770,17880,17880,17880,17880,0
|
|
20230822,162900,27723520770,17880,17880,17880,17880,0
|
|
20230822,162800,27723520770,17880,17880,17880,17880,0
|
|
20230822,162700,27723520770,17880,17880,17880,17880,0
|
|
20230822,162600,27723520770,17880,17880,17880,17880,0
|
|
20230822,162500,27723520770,17880,17880,17880,17880,0
|
|
20230822,162400,27723520770,17880,17880,17880,17880,0
|
|
20230822,162300,27723520770,17880,17880,17880,17880,0
|
|
20230822,162200,27723520770,17880,17880,17880,17880,0
|
|
20230822,162100,27723520770,17880,17880,17880,17880,0
|
|
20230822,162000,27723520770,17880,17880,17880,17880,0
|
|
20230822,161900,27723520770,17880,17880,17880,17880,0
|
|
20230822,161800,27723520770,17880,17880,17880,17880,0
|
|
20230822,161700,27723520770,17880,17880,17880,17880,31688
|
|
20230822,161600,27723520770,17880,17880,17880,17880,0
|
|
20230822,161500,27723520770,17880,17880,17880,17880,0
|
|
20230822,161400,27723520770,17880,17880,17880,17880,0
|
|
20230822,161300,27723520770,17880,17880,17880,17880,0
|
|
20230822,161200,27723520770,17880,17880,17880,17880,0
|
|
20230822,161100,27723520770,17880,17880,17880,17880,0
|
|
20230822,161000,27723520770,17880,17880,17880,17880,0
|
|
20230822,160900,27723520770,17880,17880,17880,17880,0
|
|
20230822,160800,27723520770,17880,17880,17880,17880,0
|
|
20230822,160700,27723520770,17880,17880,17880,17880,0
|
|
20230822,160600,27723520770,17880,17880,17880,17880,0
|
|
20230822,160500,27723520770,17880,17880,17880,17880,0
|
|
20230822,160400,27723520770,17880,17880,17880,17880,0
|
|
20230822,160300,27723520770,17880,17880,17880,17880,0
|
|
20230822,160200,27723520770,17880,17880,17880,17880,0
|
|
20230822,160100,27723520770,17880,17880,17880,17880,0
|
|
20230822,160000,27723520770,17880,17880,17880,17880,0
|
|
20230822,155900,27723520770,17880,17880,17880,17880,0
|
|
20230822,155800,27723520770,17880,17880,17880,17880,0
|
|
20230822,155700,27723520770,17880,17880,17880,17880,0
|
|
20230822,155600,27723520770,17880,17880,17880,17880,0
|
|
20230822,155500,27723520770,17880,17880,17880,17880,0
|
|
20230822,155400,27723520770,17880,17880,17880,17880,0
|
|
20230822,155300,27723520770,17880,17880,17880,17880,0
|
|
20230822,155200,27723520770,17880,17880,17880,17880,0
|
|
20230822,155100,27723520770,17880,17880,17880,17880,0
|
|
20230822,155000,27723520770,17880,17880,17880,17880,0
|
|
20230822,154900,27723520770,17880,17880,17880,17880,0
|
|
20230822,154800,27723520770,17880,17880,17880,17880,0
|
|
20230822,154700,27723520770,17880,17880,17880,17880,31688
|
|
20230822,154600,27723520770,17880,17880,17880,17880,0
|
|
20230822,154500,27723520770,17880,17880,17880,17880,0
|
|
20230822,154400,27723520770,17880,17880,17880,17880,0
|
|
20230822,154300,27723520770,17880,17880,17880,17880,0
|
|
20230822,154200,27723520770,17880,17880,17880,17880,0
|
|
20230822,154100,27723520770,17880,17880,17880,17880,0
|
|
20230822,154000,27723520770,17880,17880,17880,17880,0
|
|
20230822,153900,27723520770,17880,17880,17880,17880,0
|
|
20230822,153800,27723520770,17880,17880,17880,17880,0
|
|
20230822,153700,27723520770,17880,17880,17880,17880,0
|
|
20230822,153600,27723520770,17880,17880,17880,17880,0
|
|
20230822,153500,27723520770,17880,17880,17880,17880,0
|
|
20230822,153400,27723520770,17880,17880,17880,17880,0
|
|
20230822,153300,27723520770,17880,17880,17880,17880,0
|
|
20230822,153200,27723520770,17880,17880,17880,17880,0
|
|
20230822,153100,27723520770,17880,17880,17880,17880,0
|
|
20230822,153000,27723520770,17880,17880,17880,17880,31688
|
|
20230822,152900,27156939330,17600,17600,17600,17600,0
|
|
20230822,152800,27156939330,17600,17600,17600,17600,0
|
|
20230822,152700,27156939330,17600,17600,17600,17600,0
|
|
20230822,152600,27156939330,17600,17600,17600,17600,0
|
|
20230822,152500,27156939330,17600,17600,17600,17600,0
|
|
20230822,152400,27156939330,17600,17600,17600,17600,0
|
|
20230822,152300,27156939330,17600,17600,17600,17600,0
|
|
20230822,152200,27156939330,17600,17600,17600,17600,0
|
|
20230822,152100,27156939330,17600,17600,17600,17600,0
|
|
20230822,152000,27156939330,17600,17600,17600,17600,0
|
|
20230822,151900,27156939330,17600,17580,17610,17540,6500
|
|
20230822,151800,27042637580,17580,17520,17600,17520,2833
|
|
20230822,151700,26992869880,17580,17590,17600,17510,4499
|
|
20230822,151600,26913799670,17590,17520,17590,17480,4008
|
|
20230822,151500,26843515700,17520,17570,17600,17520,2888
|
|
20230822,151400,26792827240,17570,17660,17660,17470,17234
|
|
20230822,151300,26489895860,17680,17690,17700,17660,8169
|
|
20230822,151200,26345480800,17690,17690,17730,17690,2003
|
|
20230822,151100,26310023790,17690,17730,17740,17690,2368
|
|
20230822,151000,26268087460,17720,17700,17810,17700,7353
|
|
20230822,150900,26137506240,17700,17700,17750,17660,8107
|
|
20230822,150800,25994066920,17700,17760,17870,17660,22678
|
|
20230822,150700,25590202060,17780,17660,17780,17660,14725
|
|
20230822,150600,25329301630,17660,17640,17680,17630,8968
|
|
20230822,150500,25170986610,17640,17650,17650,17620,4705
|
|
20230822,150400,25088020640,17660,17610,17660,17590,5506
|
|
20230822,150300,24990975600,17560,17540,17620,17530,10216
|
|
20230822,150200,24811387700,17530,17570,17570,17520,1790
|
|
20230822,150100,24779997060,17540,17540,17570,17540,5183
|
|
20230822,150000,24688965380,17550,17480,17560,17470,3133
|
|
20230822,145900,24634036290,17470,17460,17490,17460,628
|
|
20230822,145800,24623058350,17490,17470,17490,17450,1658
|
|
20230822,145700,24594103040,17470,17520,17520,17460,1782
|
|
20230822,145600,24562936990,17520,17480,17530,17480,1174
|
|
20230822,145500,24542400770,17480,17560,17560,17460,3170
|
|
20230822,145400,24487028530,17560,17500,17560,17460,5272
|
|
20230822,145300,24394806290,17520,17570,17570,17490,9626
|
|
20230822,145200,24226089280,17580,17570,17620,17570,10580
|
|
20230822,145100,24039895940,17580,17500,17590,17490,9470
|
|
20230822,145000,23873820320,17500,17480,17520,17480,3297
|
|
20230822,144900,23816123670,17450,17480,17490,17380,5360
|
|
20230822,144800,23722578490,17480,17440,17500,17440,3869
|
|
20230822,144700,23654932670,17420,17370,17480,17370,2954
|
|
20230822,144600,23603483310,17360,17390,17390,17360,844
|
|
20230822,144500,23588824200,17390,17370,17390,17370,624
|
|
20230822,144400,23577984980,17380,17390,17390,17380,497
|
|
20230822,144300,23569344680,17390,17400,17400,17390,688
|
|
20230822,144200,23557376230,17390,17400,17420,17390,674
|
|
20230822,144100,23545652290,17390,17380,17400,17370,882
|
|
20230822,144000,23530315130,17370,17360,17390,17360,324
|
|
20230822,143900,23524685530,17390,17370,17390,17350,1222
|
|
20230822,143800,23503468900,17370,17380,17400,17370,781
|
|
20230822,143700,23489887850,17400,17380,17400,17370,221
|
|
20230822,143600,23486047030,17380,17370,17380,17350,280
|
|
20230822,143500,23481185680,17340,17360,17370,17340,195
|
|
20230822,143400,23477802450,17400,17390,17400,17370,206
|
|
20230822,143300,23474220070,17360,17360,17380,17320,3900
|
|
20230822,143200,23406563070,17360,17350,17360,17330,3464
|
|
20230822,143100,23346479250,17350,17370,17380,17350,1477
|
|
20230822,143000,23320847770,17380,17360,17380,17350,2527
|
|
20230822,142900,23276980580,17370,17370,17380,17370,995
|
|
20230822,142800,23259692580,17380,17370,17380,17360,2130
|
|
20230822,142700,23222709470,17370,17400,17400,17340,5231
|
|
20230822,142600,23131876820,17400,17420,17420,17400,1803
|
|
20230822,142500,23100491260,17420,17430,17430,17420,478
|
|
20230822,142400,23092162250,17430,17460,17470,17430,1958
|
|
20230822,142300,23057993920,17460,17480,17480,17460,463
|
|
20230822,142200,23049908660,17480,17490,17490,17480,4395
|
|
20230822,142100,22973073540,17490,17490,17510,17480,455
|
|
20230822,142000,22965113020,17500,17460,17510,17460,2862
|
|
20230822,141900,22915100160,17460,17480,17480,17460,581
|
|
20230822,141800,22904952150,17470,17490,17490,17470,2504
|
|
20230822,141700,22861174360,17490,17500,17510,17470,3011
|
|
20230822,141600,22808499910,17500,17430,17530,17430,7164
|
|
20230822,141500,22683162920,17430,17430,17430,17390,45
|
|
20230822,141400,22682380250,17390,17440,17440,17390,4230
|
|
20230822,141300,22608761470,17440,17430,17440,17430,1090
|
|
20230822,141200,22589762290,17430,17430,17450,17430,1589
|
|
20230822,141100,22562049830,17410,17420,17420,17410,400
|
|
20230822,141000,22555084480,17440,17430,17440,17400,3632
|
|
20230822,140900,22491859820,17430,17430,17440,17410,2210
|
|
20230822,140800,22453353970,17430,17440,17460,17420,5800
|
|
20230822,140700,22352155340,17440,17440,17450,17430,826
|
|
20230822,140600,22337750270,17450,17430,17450,17430,547
|
|
20230822,140500,22328212110,17430,17410,17430,17410,512
|
|
20230822,140400,22319291370,17410,17420,17420,17410,760
|
|
20230822,140300,22306058350,17420,17430,17430,17410,208
|
|
20230822,140200,22302436790,17410,17410,17460,17410,2391
|
|
20230822,140100,22260803460,17400,17400,17400,17390,493
|
|
20230822,140000,22252227760,17400,17420,17420,17400,845
|
|
20230822,135900,22237520450,17410,17420,17420,17400,507
|
|
20230822,135800,22228693090,17420,17430,17430,17420,733
|
|
20230822,135700,22215918970,17430,17420,17430,17420,739
|
|
20230822,135600,22203042810,17420,17410,17420,17400,1174
|
|
20230822,135500,22182613410,17410,17400,17410,17390,1381
|
|
20230822,135400,22158588950,17400,17400,17430,17390,760
|
|
20230822,135300,22145366010,17390,17400,17400,17390,11
|
|
20230822,135200,22145174700,17380,17390,17390,17380,2238
|
|
20230822,135100,22106264170,17400,17470,17470,17400,2541
|
|
20230822,135000,22061953020,17480,17480,17480,17460,946
|
|
20230822,134900,22045416970,17480,17460,17480,17460,251
|
|
20230822,134800,22041031250,17480,17450,17480,17450,392
|
|
20230822,134700,22034180800,17450,17440,17470,17440,462
|
|
20230822,134600,22026120230,17440,17490,17490,17440,1970
|
|
20230822,134500,21991722280,17490,17480,17500,17480,213
|
|
20230822,134400,21987998830,17480,17500,17510,17470,2592
|
|
20230822,134300,21942655330,17500,17490,17510,17490,1639
|
|
20230822,134200,21913980960,17490,17500,17550,17480,1055
|
|
20230822,134100,21895518750,17500,17500,17560,17500,673
|
|
20230822,134000,21883735810,17510,17570,17590,17510,4417
|
|
20230822,133900,21806246910,17570,17530,17600,17530,2651
|
|
20230822,133800,21759676940,17530,17500,17590,17500,8121
|
|
20230822,133700,21617243000,17500,17510,17530,17490,4327
|
|
20230822,133600,21541460910,17500,17430,17520,17430,4495
|
|
20230822,133500,21462841110,17430,17410,17430,17410,215
|
|
20230822,133400,21459095330,17410,17420,17430,17390,3123
|
|
20230822,133300,21404728290,17430,17430,17440,17420,730
|
|
20230822,133200,21392002460,17430,17410,17430,17400,1488
|
|
20230822,133100,21366097490,17420,17390,17430,17380,1908
|
|
20230822,133000,21332886430,17400,17320,17400,17300,3402
|
|
20230822,132900,21273851470,17310,17290,17310,17290,777
|
|
20230822,132800,21260412140,17300,17300,17310,17290,679
|
|
20230822,132700,21248665420,17300,17270,17300,17260,545
|
|
20230822,132600,21239252180,17280,17270,17280,17270,971
|
|
20230822,132500,21222480350,17260,17280,17280,17260,2156
|
|
20230822,132400,21185251800,17310,17280,17310,17280,389
|
|
20230822,132300,21178521870,17280,17270,17280,17260,376
|
|
20230822,132200,21172027760,17270,17270,17290,17260,2554
|
|
20230822,132100,21127894250,17270,17260,17270,17260,1198
|
|
20230822,132000,21107211870,17260,17270,17280,17260,2435
|
|
20230822,131900,21065161980,17270,17290,17290,17270,1248
|
|
20230822,131800,21043603700,17290,17340,17340,17270,99
|
|
20230822,131700,21041893540,17250,17300,17300,17250,1246
|
|
20230822,131600,21020379200,17250,17300,17340,17240,11926
|
|
20230822,131500,20814437630,17300,17330,17340,17300,3357
|
|
20230822,131400,20756333190,17320,17310,17340,17310,995
|
|
20230822,131300,20739097480,17330,17310,17330,17280,2128
|
|
20230822,131200,20702276710,17310,17300,17310,17270,1699
|
|
20230822,131100,20672903330,17300,17280,17300,17260,1807
|
|
20230822,131000,20641690880,17270,17290,17310,17260,5709
|
|
20230822,130900,20543052160,17290,17320,17330,17290,5815
|
|
20230822,130800,20442427040,17320,17340,17340,17310,2717
|
|
20230822,130700,20395383890,17340,17330,17340,17320,4757
|
|
20230822,130600,20312955710,17340,17370,17390,17340,4034
|
|
20230822,130500,20242943430,17370,17380,17380,17370,218
|
|
20230822,130400,20239155590,17370,17360,17400,17360,4127
|
|
20230822,130300,20167452350,17360,17360,17370,17330,4196
|
|
20230822,130200,20094657930,17360,17400,17400,17360,1337
|
|
20230822,130100,20071437880,17380,17400,17400,17360,8282
|
|
20230822,130000,19927536030,17400,17410,17410,17380,8428
|
|
20230822,125900,19780942180,17410,17410,17410,17400,562
|
|
20230822,125800,19771163270,17400,17400,17410,17390,1644
|
|
20230822,125700,19742568300,17410,17400,17410,17390,1216
|
|
20230822,125600,19721408340,17400,17400,17410,17390,1439
|
|
20230822,125500,19696379470,17400,17410,17410,17390,7346
|
|
20230822,125400,19568605110,17420,17440,17440,17410,2244
|
|
20230822,125300,19529507750,17430,17450,17450,17430,484
|
|
20230822,125200,19521066170,17480,17440,17480,17440,178
|
|
20230822,125100,19517960250,17440,17460,17460,17430,404
|
|
20230822,125000,19510912350,17470,17470,17470,17460,785
|
|
20230822,124900,19497199400,17460,17440,17470,17440,636
|
|
20230822,124800,19486103330,17440,17400,17440,17400,717
|
|
20230822,124700,19473613550,17400,17400,17410,17400,612
|
|
20230822,124600,19462964610,17400,17420,17430,17400,2477
|
|
20230822,124500,19419844100,17420,17410,17420,17410,1180
|
|
20230822,124400,19399300010,17400,17400,17410,17400,944
|
|
20230822,124300,19382874270,17410,17400,17410,17400,683
|
|
20230822,124200,19370989770,17410,17410,17410,17410,1964
|
|
20230822,124100,19336796530,17400,17400,17410,17400,408
|
|
20230822,124000,19329697320,17410,17400,17420,17400,1406
|
|
20230822,123900,19305229910,17400,17410,17420,17400,1600
|
|
20230822,123800,19277379690,17410,17410,17420,17410,1526
|
|
20230822,123700,19250809190,17410,17410,17410,17400,629
|
|
20230822,123600,19239864220,17400,17410,17410,17400,463
|
|
20230822,123500,19231807520,17410,17420,17420,17400,1365
|
|
20230822,123400,19208040910,17420,17400,17420,17390,1443
|
|
20230822,123300,19182936590,17410,17400,17410,17400,512
|
|
20230822,123200,19174026300,17410,17410,17410,17400,416
|
|
20230822,123100,19166786880,17400,17410,17420,17400,8242
|
|
20230822,123000,19023327940,17410,17430,17430,17410,864
|
|
20230822,122900,19008284720,17430,17420,17430,17410,1517
|
|
20230822,122800,18981861760,17420,17460,17460,17400,3063
|
|
20230822,122700,18928534170,17430,17420,17430,17420,844
|
|
20230822,122600,18913828640,17430,17430,17430,17420,2232
|
|
20230822,122500,18874942990,17430,17440,17450,17420,1710
|
|
20230822,122400,18845138200,17430,17490,17490,17430,1521
|
|
20230822,122300,18818602770,17460,17480,17490,17460,1098
|
|
20230822,122200,18799420530,17480,17510,17510,17480,2201
|
|
20230822,122100,18760921210,17510,17540,17540,17500,71
|
|
20230822,122000,18759678470,17530,17480,17530,17470,3946
|
|
20230822,121900,18690562610,17480,17490,17550,17480,5182
|
|
20230822,121800,18599742840,17480,17490,17500,17480,1317
|
|
20230822,121700,18576712460,17480,17490,17490,17480,502
|
|
20230822,121600,18567932980,17490,17500,17500,17490,3099
|
|
20230822,121500,18513728270,17500,17510,17530,17490,1191
|
|
20230822,121400,18492885650,17500,17500,17530,17500,735
|
|
20230822,121300,18480010590,17500,17500,17520,17500,1398
|
|
20230822,121200,18455537590,17510,17520,17560,17510,816
|
|
20230822,121100,18441234130,17510,17500,17510,17500,579
|
|
20230822,121000,18431100620,17500,17490,17500,17480,749
|
|
20230822,120900,18418000780,17500,17500,17510,17500,1173
|
|
20230822,120800,18397462810,17500,17490,17500,17490,807
|
|
20230822,120700,18383340950,17490,17480,17490,17450,1535
|
|
20230822,120600,18356537590,17480,17450,17480,17440,1554
|
|
20230822,120500,18329395840,17450,17440,17450,17430,944
|
|
20230822,120400,18312932440,17430,17420,17440,17420,253
|
|
20230822,120300,18308523950,17440,17430,17440,17390,13227
|
|
20230822,120200,18078244620,17430,17430,17430,17420,884
|
|
20230822,120100,18062837550,17430,17430,17440,17420,1164
|
|
20230822,120000,18042554460,17430,17440,17460,17420,1947
|
|
20230822,115900,18008611480,17440,17470,17470,17440,489
|
|
20230822,115800,18000083070,17470,17470,17470,17440,343
|
|
20230822,115700,17994094840,17440,17470,17480,17440,2512
|
|
20230822,115600,17950254060,17470,17490,17490,17460,2578
|
|
20230822,115500,17905207400,17490,17500,17500,17490,260
|
|
20230822,115400,17900657940,17500,17480,17500,17470,719
|
|
20230822,115300,17888089650,17480,17500,17500,17470,1236
|
|
20230822,115200,17866486060,17490,17520,17520,17490,1855
|
|
20230822,115100,17834020930,17510,17540,17540,17500,604
|
|
20230822,115000,17823443780,17520,17540,17540,17520,1134
|
|
20230822,114900,17803570010,17550,17530,17550,17510,603
|
|
20230822,114800,17792999960,17520,17480,17520,17480,892
|
|
20230822,114700,17777379710,17490,17470,17490,17470,375
|
|
20230822,114600,17770824070,17470,17470,17480,17460,1949
|
|
20230822,114500,17736774630,17470,17480,17490,17470,1974
|
|
20230822,114400,17702287000,17480,17490,17490,17460,1618
|
|
20230822,114300,17674016980,17480,17470,17480,17460,1449
|
|
20230822,114200,17648703290,17460,17500,17500,17460,3143
|
|
20230822,114100,17593795280,17480,17500,17520,17480,3446
|
|
20230822,114000,17533518300,17500,17510,17530,17500,1506
|
|
20230822,113900,17507155660,17510,17520,17550,17500,2029
|
|
20230822,113800,17471632870,17490,17530,17560,17490,5060
|
|
20230822,113700,17383047210,17530,17520,17550,17500,5559
|
|
20230822,113600,17285695180,17550,17530,17570,17510,3181
|
|
20230822,113500,17229958510,17530,17600,17600,17530,4128
|
|
20230822,113400,17157508190,17600,17600,17600,17550,1133
|
|
20230822,113300,17137589020,17600,17580,17620,17560,2543
|
|
20230822,113200,17092888120,17580,17580,17630,17520,4653
|
|
20230822,113100,17011192430,17580,17610,17650,17520,10563
|
|
20230822,113000,16825735630,17630,17590,17650,17580,2869
|
|
20230822,112900,16775168470,17620,17590,17670,17560,2454
|
|
20230822,112800,16731938280,17590,17570,17600,17560,6311
|
|
20230822,112700,16621054870,17570,17590,17650,17570,11011
|
|
20230822,112600,16427209080,17590,17670,17680,17560,17355
|
|
20230822,112500,16121976260,17670,17600,17680,17590,14440
|
|
20230822,112400,15867409230,17600,17580,17600,17580,4136
|
|
20230822,112300,15794629810,17600,17630,17690,17580,2658
|
|
20230822,112200,15747720270,17630,17660,17690,17570,5570
|
|
20230822,112100,15649358630,17660,17680,17690,17570,5554
|
|
20230822,112000,15551575610,17640,17670,17710,17630,4794
|
|
20230822,111900,15466802860,17690,17690,17720,17600,10836
|
|
20230822,111800,15275255240,17650,17740,17750,17600,12706
|
|
20230822,111700,15051190110,17720,17660,17750,17640,7989
|
|
20230822,111600,14909875010,17660,17690,17800,17640,12418
|
|
20230822,111500,14690068830,17690,17740,17830,17670,22189
|
|
20230822,111400,14297093540,17740,17750,17830,17660,23855
|
|
20230822,111300,13874363590,17800,17700,17800,17650,22064
|
|
20230822,111200,13482977990,17700,17760,17850,17660,31530
|
|
20230822,111100,12923927830,17770,17690,17770,17650,30608
|
|
20230822,111000,12381567290,17690,17750,17770,17620,7810
|
|
20230822,110900,12243416540,17750,17710,17780,17700,19244
|
|
20230822,110800,11901846300,17750,17800,17850,17650,12427
|
|
20230822,110700,11681219400,17850,17660,17930,17630,25240
|
|
20230822,110600,11232141190,17660,17580,17660,17550,8876
|
|
20230822,110500,11075891180,17580,17560,17590,17540,3742
|
|
20230822,110400,11010185390,17560,17560,17570,17550,2630
|
|
20230822,110300,10964010710,17540,17590,17600,17540,4653
|
|
20230822,110200,10882290480,17590,17590,17630,17590,2643
|
|
20230822,110100,10835763980,17590,17610,17610,17550,4448
|
|
20230822,110000,10757563300,17610,17540,17640,17540,1689
|
|
20230822,105900,10727901780,17550,17620,17620,17520,4234
|
|
20230822,105800,10653583510,17620,17640,17640,17600,1524
|
|
20230822,105700,10626727140,17640,17630,17650,17630,595
|
|
20230822,105600,10616232340,17630,17590,17630,17590,393
|
|
20230822,105500,10609314680,17590,17590,17650,17550,6031
|
|
20230822,105400,10503314730,17600,17600,17630,17590,676
|
|
20230822,105300,10491416460,17600,17630,17630,17590,1839
|
|
20230822,105200,10459057100,17600,17610,17650,17600,1362
|
|
20230822,105100,10435065690,17600,17670,17670,17600,6042
|
|
20230822,105000,10328560130,17670,17670,17670,17660,1891
|
|
20230822,104900,10295158460,17660,17700,17710,17660,2117
|
|
20230822,104800,10257689580,17690,17640,17690,17620,4513
|
|
20230822,104700,10178040450,17650,17690,17700,17650,2410
|
|
20230822,104600,10135446050,17680,17700,17740,17680,3618
|
|
20230822,104500,10071360370,17700,17760,17810,17670,3328
|
|
20230822,104400,10012351040,17740,17730,17760,17610,7774
|
|
20230822,104300,9874693990,17740,17880,17880,17740,2823
|
|
20230822,104200,9824415120,17880,17870,17880,17870,1581
|
|
20230822,104100,9796157820,17860,17870,17910,17840,4913
|
|
20230822,104000,9708368260,17860,17980,17980,17860,5186
|
|
20230822,103900,9615468950,17990,18000,18000,17950,5725
|
|
20230822,103800,9512500590,18000,17960,18050,17960,13240
|
|
20230822,103700,9274192730,17970,17880,17980,17880,7814
|
|
20230822,103600,9134019100,17890,17830,17910,17830,6393
|
|
20230822,103500,9019695980,17830,17850,17860,17790,3992
|
|
20230822,103400,8948544990,17870,17910,17910,17850,5276
|
|
20230822,103300,8854196920,17900,17920,17930,17870,8538
|
|
20230822,103200,8701455730,17920,17890,17920,17840,6418
|
|
20230822,103100,8586677940,17900,17830,17900,17830,4814
|
|
20230822,103000,8500722750,17830,17790,17840,17790,3501
|
|
20230822,102900,8438348470,17790,17750,17800,17740,3140
|
|
20230822,102800,8382520370,17750,17720,17750,17710,1561
|
|
20230822,102700,8354843500,17710,17780,17780,17710,4140
|
|
20230822,102600,8281388620,17770,17700,17810,17670,2724
|
|
20230822,102500,8233080020,17670,17710,17710,17670,3809
|
|
20230822,102400,8165692390,17730,17650,17730,17650,2028
|
|
20230822,102300,8129839660,17650,17670,17680,17650,2017
|
|
20230822,102200,8094229450,17660,17750,17750,17660,2962
|
|
20230822,102100,8041821720,17750,17790,17860,17730,10412
|
|
20230822,102000,7856401280,17790,17730,17790,17700,10017
|
|
20230822,101900,7678621830,17730,17690,17750,17660,7596
|
|
20230822,101800,7544158350,17690,17550,17750,17550,6895
|
|
20230822,101700,7422481920,17550,17560,17560,17530,2179
|
|
20230822,101600,7384256460,17560,17510,17560,17510,1490
|
|
20230822,101500,7358130710,17500,17410,17500,17410,1440
|
|
20230822,101400,7332992980,17410,17420,17420,17410,501
|
|
20230822,101300,7324266200,17400,17410,17460,17400,2092
|
|
20230822,101200,7287853920,17400,17440,17440,17390,1705
|
|
20230822,101100,7258189510,17450,17410,17450,17410,1069
|
|
20230822,101000,7239551620,17380,17380,17410,17370,2705
|
|
20230822,100900,7192528150,17380,17400,17400,17370,734
|
|
20230822,100800,7179768250,17390,17410,17430,17390,2298
|
|
20230822,100700,7139769510,17400,17380,17430,17370,2294
|
|
20230822,100600,7099850830,17380,17390,17390,17380,2474
|
|
20230822,100500,7056848970,17410,17400,17440,17390,4378
|
|
20230822,100400,6980660750,17400,17400,17410,17400,2306
|
|
20230822,100300,6940535280,17400,17450,17450,17400,6678
|
|
20230822,100200,6824197920,17450,17450,17470,17440,3379
|
|
20230822,100100,6765228920,17440,17460,17480,17430,4195
|
|
20230822,100000,6692055130,17460,17480,17480,17450,1700
|
|
20230822,095900,6662373920,17480,17490,17490,17480,285
|
|
20230822,095800,6657389380,17490,17480,17540,17480,1743
|
|
20230822,095700,6626890550,17480,17480,17480,17430,1459
|
|
20230822,095600,6601413200,17480,17430,17500,17420,2451
|
|
20230822,095500,6558629240,17430,17450,17470,17430,2060
|
|
20230822,095400,6522713540,17450,17470,17490,17450,895
|
|
20230822,095300,6507074340,17490,17480,17490,17420,4267
|
|
20230822,095200,6432676850,17480,17450,17490,17420,2760
|
|
20230822,095100,6384543470,17450,17420,17470,17410,3921
|
|
20230822,095000,6316245740,17430,17520,17520,17420,19296
|
|
20230822,094900,5978779170,17520,17550,17550,17520,2533
|
|
20230822,094800,5934390290,17550,17540,17560,17530,956
|
|
20230822,094700,5917618090,17540,17550,17560,17520,10314
|
|
20230822,094600,5736884060,17540,17550,17560,17530,974
|
|
20230822,094500,5719801440,17520,17500,17540,17500,2821
|
|
20230822,094400,5670389880,17500,17510,17550,17500,2483
|
|
20230822,094300,5626907950,17510,17540,17580,17510,2470
|
|
20230822,094200,5583611340,17520,17540,17580,17520,3595
|
|
20230822,094100,5520532010,17530,17530,17560,17500,3812
|
|
20230822,094000,5453701960,17530,17540,17550,17510,3713
|
|
20230822,093900,5388628550,17550,17590,17610,17530,7188
|
|
20230822,093800,5262319030,17590,17620,17630,17590,4478
|
|
20230822,093700,5183477400,17620,17630,17650,17610,2887
|
|
20230822,093600,5132596290,17650,17690,17740,17630,11558
|
|
20230822,093500,4928520830,17680,17700,17750,17660,3508
|
|
20230822,093400,4866499310,17690,17720,17720,17690,2832
|
|
20230822,093300,4816362560,17730,17710,17730,17700,3319
|
|
20230822,093200,4757594370,17750,17830,17830,17710,908
|
|
20230822,093100,4741462930,17700,17900,17940,17700,9604
|
|
20230822,093000,4570083010,17920,17840,18000,17840,16357
|
|
20230822,092900,4276914810,17850,17730,17880,17730,8755
|
|
20230822,092800,4120936490,17730,17680,17750,17620,3425
|
|
20230822,092700,4060305050,17680,17700,17720,17620,1927
|
|
20230822,092600,4026268180,17740,17580,17800,17580,6705
|
|
20230822,092500,3907713500,17580,17600,17700,17570,4116
|
|
20230822,092400,3835229930,17600,17650,17660,17570,4547
|
|
20230822,092300,3755103300,17660,17670,17690,17630,3505
|
|
20230822,092200,3693230370,17660,17740,17740,17660,1640
|
|
20230822,092100,3664201250,17740,17780,17780,17710,4093
|
|
20230822,092000,3591638790,17780,17760,17790,17740,2292
|
|
20230822,091900,3550912820,17760,17800,17810,17760,717
|
|
20230822,091800,3538151460,17810,17710,17830,17710,3795
|
|
20230822,091700,3470686790,17710,17770,17780,17710,3695
|
|
20230822,091600,3405144870,17770,17740,17790,17720,3568
|
|
20230822,091500,3341794220,17740,17690,17740,17620,3160
|
|
20230822,091400,3285918250,17700,17740,17750,17600,3738
|
|
20230822,091300,3219928550,17730,17770,17800,17730,3999
|
|
20230822,091200,3148887800,17770,17870,17900,17740,4829
|
|
20230822,091100,3062721030,17880,17730,17880,17700,9636
|
|
20230822,091000,2891478240,17760,17600,17800,17590,11109
|
|
20230822,090900,2694708230,17640,17500,17650,17450,13099
|
|
20230822,090800,2465290290,17500,17600,17600,17500,14764
|
|
20230822,090700,2206590210,17600,17650,17690,17600,4432
|
|
20230822,090600,2128445340,17680,17600,17700,17520,11771
|
|
20230822,090500,1921606190,17610,17690,17720,17570,9366
|
|
20230822,090400,1756425910,17710,17880,17890,17680,14423
|
|
20230822,090300,1500643220,17880,17970,17990,17880,7082
|
|
20230822,090200,1373471250,17990,17810,17990,17800,8873
|
|
20230822,090100,1215200290,17810,18070,18070,17810,23832
|
|
20230822,090000,787517760,18060,17880,18060,17880,42799
|