622 lines
33 KiB
CSV
622 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,191900,9706559230,16900,16900,16900,16900,9395
|
|
20230829,191800,9706559230,16900,16900,16900,16900,0
|
|
20230829,191700,9706559230,16900,16900,16900,16900,0
|
|
20230829,191600,9706559230,16900,16900,16900,16900,0
|
|
20230829,191500,9706559230,16900,16900,16900,16900,0
|
|
20230829,191400,9706559230,16900,16900,16900,16900,0
|
|
20230829,191300,9706559230,16900,16900,16900,16900,0
|
|
20230829,191200,9706559230,16900,16900,16900,16900,0
|
|
20230829,191100,9706559230,16900,16900,16900,16900,0
|
|
20230829,191000,9706559230,16900,16900,16900,16900,0
|
|
20230829,190900,9706559230,16900,16900,16900,16900,0
|
|
20230829,190800,9706559230,16900,16900,16900,16900,0
|
|
20230829,190700,9706559230,16900,16900,16900,16900,0
|
|
20230829,190600,9706559230,16900,16900,16900,16900,0
|
|
20230829,190500,9706559230,16900,16900,16900,16900,0
|
|
20230829,190400,9706559230,16900,16900,16900,16900,0
|
|
20230829,190300,9706559230,16900,16900,16900,16900,0
|
|
20230829,190200,9706559230,16900,16900,16900,16900,0
|
|
20230829,190100,9706559230,16900,16900,16900,16900,0
|
|
20230829,190000,9706559230,16900,16900,16900,16900,0
|
|
20230829,185900,9706559230,16900,16900,16900,16900,0
|
|
20230829,185800,9706559230,16900,16900,16900,16900,0
|
|
20230829,185700,9706559230,16900,16900,16900,16900,0
|
|
20230829,185600,9706559230,16900,16900,16900,16900,0
|
|
20230829,185500,9706559230,16900,16900,16900,16900,0
|
|
20230829,185400,9706559230,16900,16900,16900,16900,0
|
|
20230829,185300,9706559230,16900,16900,16900,16900,0
|
|
20230829,185200,9706559230,16900,16900,16900,16900,0
|
|
20230829,185100,9706559230,16900,16900,16900,16900,0
|
|
20230829,185000,9706559230,16900,16900,16900,16900,0
|
|
20230829,184900,9706559230,16900,16900,16900,16900,9395
|
|
20230829,184800,9706559230,16900,16900,16900,16900,0
|
|
20230829,184700,9706559230,16900,16900,16900,16900,0
|
|
20230829,184600,9706559230,16900,16900,16900,16900,0
|
|
20230829,184500,9706559230,16900,16900,16900,16900,0
|
|
20230829,184400,9706559230,16900,16900,16900,16900,0
|
|
20230829,184300,9706559230,16900,16900,16900,16900,0
|
|
20230829,184200,9706559230,16900,16900,16900,16900,0
|
|
20230829,184100,9706559230,16900,16900,16900,16900,0
|
|
20230829,184000,9706559230,16900,16900,16900,16900,0
|
|
20230829,183900,9706559230,16900,16900,16900,16900,0
|
|
20230829,183800,9706559230,16900,16900,16900,16900,0
|
|
20230829,183700,9706559230,16900,16900,16900,16900,0
|
|
20230829,183600,9706559230,16900,16900,16900,16900,0
|
|
20230829,183500,9706559230,16900,16900,16900,16900,0
|
|
20230829,183400,9706559230,16900,16900,16900,16900,0
|
|
20230829,183300,9706559230,16900,16900,16900,16900,0
|
|
20230829,183200,9706559230,16900,16900,16900,16900,0
|
|
20230829,183100,9706559230,16900,16900,16900,16900,0
|
|
20230829,183000,9706559230,16900,16900,16900,16900,0
|
|
20230829,182900,9706559230,16900,16900,16900,16900,0
|
|
20230829,182800,9706559230,16900,16900,16900,16900,0
|
|
20230829,182700,9706559230,16900,16900,16900,16900,0
|
|
20230829,182600,9706559230,16900,16900,16900,16900,0
|
|
20230829,182500,9706559230,16900,16900,16900,16900,0
|
|
20230829,182400,9706559230,16900,16900,16900,16900,0
|
|
20230829,182300,9706559230,16900,16900,16900,16900,0
|
|
20230829,182200,9706559230,16900,16900,16900,16900,0
|
|
20230829,182100,9706559230,16900,16900,16900,16900,0
|
|
20230829,182000,9706559230,16900,16900,16900,16900,0
|
|
20230829,181900,9706559230,16900,16900,16900,16900,9395
|
|
20230829,181800,9706559230,16900,16900,16900,16900,0
|
|
20230829,181700,9706559230,16900,16900,16900,16900,0
|
|
20230829,181600,9706559230,16900,16900,16900,16900,0
|
|
20230829,181500,9706559230,16900,16900,16900,16900,0
|
|
20230829,181400,9706559230,16900,16900,16900,16900,0
|
|
20230829,181300,9706559230,16900,16900,16900,16900,0
|
|
20230829,181200,9706559230,16900,16900,16900,16900,0
|
|
20230829,181100,9706559230,16900,16900,16900,16900,0
|
|
20230829,181000,9706559230,16900,16900,16900,16900,0
|
|
20230829,180900,9706559230,16900,16900,16900,16900,0
|
|
20230829,180800,9706559230,16900,16900,16900,16900,0
|
|
20230829,180700,9706559230,16900,16900,16900,16900,0
|
|
20230829,180600,9706559230,16900,16900,16900,16900,0
|
|
20230829,180500,9706559230,16900,16900,16900,16900,0
|
|
20230829,180400,9706559230,16900,16900,16900,16900,0
|
|
20230829,180300,9706559230,16900,16900,16900,16900,0
|
|
20230829,180200,9706559230,16900,16900,16900,16900,0
|
|
20230829,180100,9706559230,16900,16900,16900,16900,0
|
|
20230829,180000,9706559230,16900,16900,16900,16900,0
|
|
20230829,175900,9706559230,16900,16900,16900,16900,0
|
|
20230829,175800,9706559230,16900,16900,16900,16900,0
|
|
20230829,175700,9706559230,16900,16900,16900,16900,0
|
|
20230829,175600,9706559230,16900,16900,16900,16900,0
|
|
20230829,175500,9706559230,16900,16900,16900,16900,0
|
|
20230829,175400,9706559230,16900,16900,16900,16900,0
|
|
20230829,175300,9706559230,16900,16900,16900,16900,0
|
|
20230829,175200,9706559230,16900,16900,16900,16900,0
|
|
20230829,175100,9706559230,16900,16900,16900,16900,0
|
|
20230829,175000,9706559230,16900,16900,16900,16900,0
|
|
20230829,174900,9706559230,16900,16900,16900,16900,9395
|
|
20230829,174800,9706559230,16900,16900,16900,16900,0
|
|
20230829,174700,9706559230,16900,16900,16900,16900,0
|
|
20230829,174600,9706559230,16900,16900,16900,16900,0
|
|
20230829,174500,9706559230,16900,16900,16900,16900,0
|
|
20230829,174400,9706559230,16900,16900,16900,16900,0
|
|
20230829,174300,9706559230,16900,16900,16900,16900,0
|
|
20230829,174200,9706559230,16900,16900,16900,16900,0
|
|
20230829,174100,9706559230,16900,16900,16900,16900,0
|
|
20230829,174000,9706559230,16900,16900,16900,16900,0
|
|
20230829,173900,9706559230,16900,16900,16900,16900,0
|
|
20230829,173800,9706559230,16900,16900,16900,16900,0
|
|
20230829,173700,9706559230,16900,16900,16900,16900,0
|
|
20230829,173600,9706559230,16900,16900,16900,16900,0
|
|
20230829,173500,9706559230,16900,16900,16900,16900,0
|
|
20230829,173400,9706559230,16900,16900,16900,16900,0
|
|
20230829,173300,9706559230,16900,16900,16900,16900,0
|
|
20230829,173200,9706559230,16900,16900,16900,16900,0
|
|
20230829,173100,9706559230,16900,16900,16900,16900,0
|
|
20230829,173000,9706559230,16900,16900,16900,16900,0
|
|
20230829,172900,9706559230,16900,16900,16900,16900,0
|
|
20230829,172800,9706559230,16900,16900,16900,16900,0
|
|
20230829,172700,9706559230,16900,16900,16900,16900,0
|
|
20230829,172600,9706559230,16900,16900,16900,16900,0
|
|
20230829,172500,9706559230,16900,16900,16900,16900,0
|
|
20230829,172400,9706559230,16900,16900,16900,16900,0
|
|
20230829,172300,9706559230,16900,16900,16900,16900,0
|
|
20230829,172200,9706559230,16900,16900,16900,16900,0
|
|
20230829,172100,9706559230,16900,16900,16900,16900,0
|
|
20230829,172000,9706559230,16900,16900,16900,16900,0
|
|
20230829,171900,9706559230,16900,16900,16900,16900,9395
|
|
20230829,171800,9706559230,16900,16900,16900,16900,0
|
|
20230829,171700,9706559230,16900,16900,16900,16900,0
|
|
20230829,171600,9706559230,16900,16900,16900,16900,0
|
|
20230829,171500,9706559230,16900,16900,16900,16900,0
|
|
20230829,171400,9706559230,16900,16900,16900,16900,0
|
|
20230829,171300,9706559230,16900,16900,16900,16900,0
|
|
20230829,171200,9706559230,16900,16900,16900,16900,0
|
|
20230829,171100,9706559230,16900,16900,16900,16900,0
|
|
20230829,171000,9706559230,16900,16900,16900,16900,0
|
|
20230829,170900,9706559230,16900,16900,16900,16900,0
|
|
20230829,170800,9706559230,16900,16900,16900,16900,0
|
|
20230829,170700,9706559230,16900,16900,16900,16900,0
|
|
20230829,170600,9706559230,16900,16900,16900,16900,0
|
|
20230829,170500,9706559230,16900,16900,16900,16900,0
|
|
20230829,170400,9706559230,16900,16900,16900,16900,0
|
|
20230829,170300,9706559230,16900,16900,16900,16900,0
|
|
20230829,170200,9706559230,16900,16900,16900,16900,0
|
|
20230829,170100,9706559230,16900,16900,16900,16900,0
|
|
20230829,170000,9706559230,16900,16900,16900,16900,0
|
|
20230829,165900,9706559230,16900,16900,16900,16900,0
|
|
20230829,165800,9706559230,16900,16900,16900,16900,0
|
|
20230829,165700,9706559230,16900,16900,16900,16900,0
|
|
20230829,165600,9706559230,16900,16900,16900,16900,0
|
|
20230829,165500,9706559230,16900,16900,16900,16900,0
|
|
20230829,165400,9706559230,16900,16900,16900,16900,0
|
|
20230829,165300,9706559230,16900,16900,16900,16900,0
|
|
20230829,165200,9706559230,16900,16900,16900,16900,0
|
|
20230829,165100,9706559230,16900,16900,16900,16900,0
|
|
20230829,165000,9706559230,16900,16900,16900,16900,0
|
|
20230829,164900,9706559230,16900,16900,16900,16900,9395
|
|
20230829,164800,9706559230,16900,16900,16900,16900,0
|
|
20230829,164700,9706559230,16900,16900,16900,16900,0
|
|
20230829,164600,9706559230,16900,16900,16900,16900,0
|
|
20230829,164500,9706559230,16900,16900,16900,16900,0
|
|
20230829,164400,9706559230,16900,16900,16900,16900,0
|
|
20230829,164300,9706559230,16900,16900,16900,16900,0
|
|
20230829,164200,9706559230,16900,16900,16900,16900,0
|
|
20230829,164100,9706559230,16900,16900,16900,16900,0
|
|
20230829,164000,9706559230,16900,16900,16900,16900,0
|
|
20230829,163900,9706559230,16900,16900,16900,16900,0
|
|
20230829,163800,9706559230,16900,16900,16900,16900,0
|
|
20230829,163700,9706559230,16900,16900,16900,16900,0
|
|
20230829,163600,9706559230,16900,16900,16900,16900,0
|
|
20230829,163500,9706559230,16900,16900,16900,16900,0
|
|
20230829,163400,9706559230,16900,16900,16900,16900,0
|
|
20230829,163300,9706559230,16900,16900,16900,16900,0
|
|
20230829,163200,9706559230,16900,16900,16900,16900,0
|
|
20230829,163100,9706559230,16900,16900,16900,16900,0
|
|
20230829,163000,9706559230,16900,16900,16900,16900,0
|
|
20230829,162900,9706559230,16900,16900,16900,16900,0
|
|
20230829,162800,9706559230,16900,16900,16900,16900,0
|
|
20230829,162700,9706559230,16900,16900,16900,16900,0
|
|
20230829,162600,9706559230,16900,16900,16900,16900,0
|
|
20230829,162500,9706559230,16900,16900,16900,16900,0
|
|
20230829,162400,9706559230,16900,16900,16900,16900,0
|
|
20230829,162300,9706559230,16900,16900,16900,16900,0
|
|
20230829,162200,9706559230,16900,16900,16900,16900,0
|
|
20230829,162100,9706559230,16900,16900,16900,16900,0
|
|
20230829,162000,9706559230,16900,16900,16900,16900,0
|
|
20230829,161900,9706559230,16900,16900,16900,16900,9395
|
|
20230829,161800,9706559230,16900,16900,16900,16900,0
|
|
20230829,161700,9706559230,16900,16900,16900,16900,0
|
|
20230829,161600,9706559230,16900,16900,16900,16900,0
|
|
20230829,161500,9706559230,16900,16900,16900,16900,0
|
|
20230829,161400,9706559230,16900,16900,16900,16900,0
|
|
20230829,161300,9706559230,16900,16900,16900,16900,0
|
|
20230829,161200,9706559230,16900,16900,16900,16900,0
|
|
20230829,161100,9706559230,16900,16900,16900,16900,0
|
|
20230829,161000,9706559230,16900,16900,16900,16900,0
|
|
20230829,160900,9706559230,16900,16900,16900,16900,0
|
|
20230829,160800,9706559230,16900,16900,16900,16900,0
|
|
20230829,160700,9706559230,16900,16900,16900,16900,0
|
|
20230829,160600,9706559230,16900,16900,16900,16900,0
|
|
20230829,160500,9706559230,16900,16900,16900,16900,0
|
|
20230829,160400,9706559230,16900,16900,16900,16900,0
|
|
20230829,160300,9706559230,16900,16900,16900,16900,0
|
|
20230829,160200,9706559230,16900,16900,16900,16900,0
|
|
20230829,160100,9706559230,16900,16900,16900,16900,0
|
|
20230829,160000,9706559230,16900,16900,16900,16900,0
|
|
20230829,155900,9706559230,16900,16900,16900,16900,0
|
|
20230829,155800,9706559230,16900,16900,16900,16900,0
|
|
20230829,155700,9706559230,16900,16900,16900,16900,0
|
|
20230829,155600,9706559230,16900,16900,16900,16900,0
|
|
20230829,155500,9706559230,16900,16900,16900,16900,0
|
|
20230829,155400,9706559230,16900,16900,16900,16900,0
|
|
20230829,155300,9706559230,16900,16900,16900,16900,0
|
|
20230829,155200,9706559230,16900,16900,16900,16900,0
|
|
20230829,155100,9706559230,16900,16900,16900,16900,0
|
|
20230829,155000,9706559230,16900,16900,16900,16900,0
|
|
20230829,154900,9706559230,16900,16900,16900,16900,9395
|
|
20230829,154800,9706559230,16900,16900,16900,16900,0
|
|
20230829,154700,9706559230,16900,16900,16900,16900,0
|
|
20230829,154600,9706559230,16900,16900,16900,16900,0
|
|
20230829,154500,9706559230,16900,16900,16900,16900,0
|
|
20230829,154400,9706559230,16900,16900,16900,16900,0
|
|
20230829,154300,9706559230,16900,16900,16900,16900,0
|
|
20230829,154200,9706559230,16900,16900,16900,16900,0
|
|
20230829,154100,9706559230,16900,16900,16900,16900,0
|
|
20230829,154000,9706559230,16900,16900,16900,16900,0
|
|
20230829,153900,9706559230,16900,16900,16900,16900,0
|
|
20230829,153800,9706559230,16900,16900,16900,16900,0
|
|
20230829,153700,9706559230,16900,16900,16900,16900,0
|
|
20230829,153600,9706559230,16900,16900,16900,16900,0
|
|
20230829,153500,9706559230,16900,16900,16900,16900,0
|
|
20230829,153400,9706559230,16900,16900,16900,16900,0
|
|
20230829,153300,9706559230,16900,16900,16900,16900,0
|
|
20230829,153200,9706559230,16900,16900,16900,16900,0
|
|
20230829,153100,9706559230,16900,16900,16900,16900,0
|
|
20230829,153000,9706559230,16900,16900,16900,16900,9395
|
|
20230829,152900,9547783730,16990,16990,16990,16990,0
|
|
20230829,152800,9547783730,16990,16990,16990,16990,0
|
|
20230829,152700,9547783730,16990,16990,16990,16990,0
|
|
20230829,152600,9547783730,16990,16990,16990,16990,0
|
|
20230829,152500,9547783730,16990,16990,16990,16990,0
|
|
20230829,152400,9547783730,16990,16990,16990,16990,0
|
|
20230829,152300,9547783730,16990,16990,16990,16990,0
|
|
20230829,152200,9547783730,16990,16990,16990,16990,0
|
|
20230829,152100,9547783730,16990,16990,16990,16990,0
|
|
20230829,152000,9547783730,16990,16990,16990,16990,0
|
|
20230829,151900,9547783730,16990,17050,17050,16990,2418
|
|
20230829,151800,9506669790,17040,17040,17050,17020,2901
|
|
20230829,151700,9457265150,17040,17070,17070,17040,267
|
|
20230829,151600,9452712450,17070,17000,17070,17000,5089
|
|
20230829,151500,9366016230,17000,16990,17000,16990,468
|
|
20230829,151400,9358060400,17000,16990,17000,16990,332
|
|
20230829,151300,9352419670,17000,17000,17010,16990,1391
|
|
20230829,151200,9328781820,17010,17000,17010,16990,719
|
|
20230829,151100,9316559370,17010,16990,17030,16990,2319
|
|
20230829,151000,9277095710,17000,16980,17000,16970,969
|
|
20230829,150900,9260633120,16980,16990,16990,16980,285
|
|
20230829,150800,9255792250,17000,17000,17000,16980,163
|
|
20230829,150700,9253024350,17000,17020,17020,16980,299
|
|
20230829,150600,9247943710,17000,16980,17000,16970,2064
|
|
20230829,150500,9212884070,16970,16960,16980,16960,3807
|
|
20230829,150400,9148297690,16960,16960,16960,16940,41
|
|
20230829,150300,9147602870,16960,16940,16960,16920,110
|
|
20230829,150200,9145740040,16940,16920,16940,16920,91
|
|
20230829,150100,9144199440,16920,16960,16960,16920,688
|
|
20230829,150000,9132552100,16930,16940,16940,16930,214
|
|
20230829,145900,9128927780,16940,16940,16950,16940,277
|
|
20230829,145800,9124235160,16950,16950,16950,16950,74
|
|
20230829,145700,9122980860,16950,16940,16960,16940,375
|
|
20230829,145600,9116622420,16930,16930,16930,16920,329
|
|
20230829,145500,9111055430,16960,16980,16980,16920,2285
|
|
20230829,145400,9072357610,16980,16950,16980,16950,150
|
|
20230829,145300,9069813030,16950,16960,16970,16940,903
|
|
20230829,145200,9054507000,16960,16960,16960,16960,1
|
|
20230829,145100,9054490040,16950,16990,16990,16950,911
|
|
20230829,145000,9039042390,16990,17000,17010,16960,2814
|
|
20230829,144900,8991227250,17010,17030,17030,17010,85
|
|
20230829,144800,8989781260,17010,17010,17010,17000,299
|
|
20230829,144700,8984695800,17010,17040,17040,17010,2171
|
|
20230829,144600,8947720090,17050,17040,17070,17040,1461
|
|
20230829,144500,8922803760,17040,17030,17050,17030,563
|
|
20230829,144400,8913213630,17020,17010,17030,17010,657
|
|
20230829,144300,8902032620,17000,17000,17010,17000,254
|
|
20230829,144200,8897714600,17000,17000,17000,16990,1017
|
|
20230829,144100,8880425850,17000,16970,17000,16970,552
|
|
20230829,144000,8871056780,16970,16970,16980,16950,933
|
|
20230829,143900,8855229050,16980,16980,16980,16960,781
|
|
20230829,143800,8841980610,16980,17000,17000,16980,16
|
|
20230829,143700,8841708910,17000,17000,17000,16980,669
|
|
20230829,143600,8830345930,17000,16980,17000,16980,144
|
|
20230829,143500,8827897950,16970,16990,17000,16970,1125
|
|
20230829,143400,8808794770,17000,16990,17000,16970,1857
|
|
20230829,143300,8777258420,17000,16980,17000,16980,330
|
|
20230829,143200,8771652930,16980,16980,16980,16980,172
|
|
20230829,143100,8768732370,16980,16990,16990,16980,59
|
|
20230829,143000,8767730010,16990,16960,16990,16960,19
|
|
20230829,142900,8767407620,16990,16970,16990,16970,1070
|
|
20230829,142800,8749248380,16970,16940,16970,16940,976
|
|
20230829,142700,8732688310,16940,16950,16950,16940,4
|
|
20230829,142600,8732620520,16950,16950,17000,16950,3496
|
|
20230829,142500,8673346980,16940,16930,16950,16930,722
|
|
20230829,142400,8661116310,16930,16950,16950,16930,1327
|
|
20230829,142300,8638642440,16950,16950,16950,16940,376
|
|
20230829,142200,8632270320,16950,16970,16970,16950,119
|
|
20230829,142100,8630252770,16970,16940,16970,16940,601
|
|
20230829,142000,8620067240,16940,16930,16940,16930,47
|
|
20230829,141900,8619271110,16930,16950,16950,16930,505
|
|
20230829,141800,8610720520,16940,16950,16960,16940,3332
|
|
20230829,141700,8554242550,16950,16970,16970,16950,1441
|
|
20230829,141600,8529790620,16980,16980,16990,16970,322
|
|
20230829,141500,8524323050,16980,16980,16990,16980,454
|
|
20230829,141400,8516609920,16990,16990,16990,16990,36
|
|
20230829,141300,8515998280,16970,17000,17000,16970,327
|
|
20230829,141200,8510440380,17020,16980,17040,16980,1639
|
|
20230829,141100,8482580010,16970,16960,16970,16950,892
|
|
20230829,141000,8467457940,16960,16980,16980,16960,64
|
|
20230829,140900,8466372230,16980,16930,16980,16920,724
|
|
20230829,140800,8454109750,16920,16920,16950,16920,1252
|
|
20230829,140700,8432915520,16920,16930,16930,16910,20
|
|
20230829,140600,8432577190,16910,16940,16950,16910,877
|
|
20230829,140500,8417740800,16940,16920,16940,16920,748
|
|
20230829,140400,8405076240,16940,16920,16940,16920,808
|
|
20230829,140300,8391404610,16940,16910,16940,16900,1962
|
|
20230829,140200,8358233430,16920,16950,16960,16920,2068
|
|
20230829,140100,8323227480,16970,16940,16970,16940,234
|
|
20230829,140000,8319262880,16920,16910,16920,16900,677
|
|
20230829,135900,8307813000,16910,16960,16960,16910,573
|
|
20230829,135800,8298101690,16960,16960,16970,16960,459
|
|
20230829,135700,8290313350,16950,16960,16980,16950,181
|
|
20230829,135600,8287244040,16930,16920,16980,16910,1490
|
|
20230829,135500,8262016550,16940,16910,16940,16900,777
|
|
20230829,135400,8248883730,16900,16950,16950,16900,4022
|
|
20230829,135300,8180802820,16950,16980,16980,16950,2352
|
|
20230829,135200,8140914130,16980,17000,17000,16980,693
|
|
20230829,135100,8129137050,17000,17020,17020,16990,852
|
|
20230829,135000,8114645960,17020,17020,17030,17010,1828
|
|
20230829,134900,8083530700,17020,17000,17030,17000,1240
|
|
20230829,134800,8062423420,17010,16990,17010,16980,887
|
|
20230829,134700,8047346630,16990,16970,17030,16970,1521
|
|
20230829,134600,8021510500,16970,17020,17040,16970,4142
|
|
20230829,134500,7951097580,17030,17010,17040,16960,5810
|
|
20230829,134400,7852321030,17020,16960,17060,16950,5427
|
|
20230829,134300,7760039670,16960,17080,17130,16960,9945
|
|
20230829,134200,7590781250,17060,17130,17190,17060,13595
|
|
20230829,134100,7357907740,17130,17270,17290,17120,10334
|
|
20230829,134000,7180203350,17290,17310,17340,17190,30225
|
|
20230829,133900,6657421150,17320,17200,17320,17140,22652
|
|
20230829,133800,6267366020,17200,17050,17220,17040,34825
|
|
20230829,133700,5670503670,17050,17000,17050,16980,5114
|
|
20230829,133600,5583452810,17010,17000,17020,17000,3764
|
|
20230829,133500,5519452100,17010,16990,17020,16950,1720
|
|
20230829,133400,5490225440,16990,17020,17030,16990,3100
|
|
20230829,133300,5437484360,17020,16950,17030,16950,5370
|
|
20230829,133200,5346177580,16950,16910,16950,16910,1391
|
|
20230829,133100,5322629270,16910,16920,16940,16910,797
|
|
20230829,133000,5309139420,16910,17000,17000,16910,2353
|
|
20230829,132900,5269235440,17010,17010,17010,16990,7281
|
|
20230829,132800,5145442400,17000,16990,17010,16970,7096
|
|
20230829,132700,5024789220,16990,16980,17010,16970,5741
|
|
20230829,132600,4927247970,16980,16980,16990,16960,1823
|
|
20230829,132500,4896294840,16980,16970,16990,16960,3772
|
|
20230829,132400,4832280220,16960,16990,16990,16930,2286
|
|
20230829,132300,4793503870,16970,16930,16990,16930,2154
|
|
20230829,132200,4756957480,16940,16910,16960,16910,4782
|
|
20230829,132100,4675996190,16870,16870,16890,16870,1511
|
|
20230829,132000,4650499120,16870,16870,16870,16860,1015
|
|
20230829,131900,4633381080,16870,16880,16880,16870,112
|
|
20230829,131800,4631491630,16870,16870,16870,16860,477
|
|
20230829,131700,4623446710,16870,16860,16870,16860,283
|
|
20230829,131600,4618675120,16860,16870,16870,16860,34
|
|
20230829,131500,4618101590,16880,16880,16880,16860,262
|
|
20230829,131400,4613679620,16860,16870,16870,16860,420
|
|
20230829,131300,4606597220,16830,16830,16830,16830,7
|
|
20230829,131200,4606479410,16850,16840,16850,16820,1297
|
|
20230829,131100,4584648520,16830,16860,16860,16830,107
|
|
20230829,131000,4582845920,16860,16880,16880,16860,39
|
|
20230829,130900,4582187780,16880,16900,16900,16880,148
|
|
20230829,130800,4579687180,16910,16910,16910,16900,445
|
|
20230829,130700,4572162640,16910,16880,16910,16850,824
|
|
20230829,130600,4558239040,16890,16910,16910,16890,96
|
|
20230829,130500,4556617200,16890,16840,16900,16840,2234
|
|
20230829,130400,4518892970,16840,16840,16840,16840,456
|
|
20230829,130300,4511213930,16840,16850,16850,16840,225
|
|
20230829,130200,4507424470,16840,16840,16840,16830,768
|
|
20230829,130100,4494491850,16840,16870,16870,16840,336
|
|
20230829,130000,4488829050,16870,16860,16870,16850,1298
|
|
20230829,125900,4466936700,16860,16840,16860,16840,451
|
|
20230829,125800,4459336300,16850,16850,16860,16840,2856
|
|
20230829,125700,4411212830,16850,16840,16850,16840,426
|
|
20230829,125600,4404037300,16830,16820,16830,16820,227
|
|
20230829,125500,4400217930,16820,16820,16820,16810,221
|
|
20230829,125400,4396501370,16820,16820,16820,16810,36
|
|
20230829,125300,4395896000,16810,16810,16810,16810,0
|
|
20230829,125200,4395896000,16810,16800,16810,16800,31
|
|
20230829,125100,4395374900,16820,16810,16820,16810,82
|
|
20230829,125000,4393996090,16810,16810,16810,16810,9
|
|
20230829,124900,4393844800,16810,16810,16810,16810,15
|
|
20230829,124800,4393592650,16810,16810,16810,16810,5
|
|
20230829,124700,4393508600,16810,16800,16810,16790,632
|
|
20230829,124600,4382892000,16800,16810,16810,16800,615
|
|
20230829,124500,4372559710,16810,16820,16820,16810,55
|
|
20230829,124400,4371634960,16820,16810,16830,16810,181
|
|
20230829,124300,4368589360,16830,16790,16830,16780,300
|
|
20230829,124200,4363552860,16780,16790,16790,16780,2178
|
|
20230829,124100,4327005270,16790,16830,16830,16790,7441
|
|
20230829,124000,4201926910,16830,16840,16840,16820,755
|
|
20230829,123900,4189222270,16830,16840,16840,16820,1453
|
|
20230829,123800,4164774260,16830,16830,16830,16830,125
|
|
20230829,123700,4162670510,16830,16830,16830,16830,0
|
|
20230829,123600,4162670510,16830,16830,16830,16830,70
|
|
20230829,123500,4161492410,16840,16840,16840,16840,61
|
|
20230829,123400,4160465170,16840,16840,16840,16840,177
|
|
20230829,123300,4157484490,16840,16840,16850,16840,60
|
|
20230829,123200,4156474000,16850,16850,16850,16840,42
|
|
20230829,123100,4155766310,16840,16840,16840,16840,12
|
|
20230829,123000,4155564230,16830,16830,16830,16830,5
|
|
20230829,122900,4155480080,16830,16830,16830,16830,521
|
|
20230829,122800,4146711650,16830,16850,16850,16830,60
|
|
20230829,122700,4145701630,16850,16850,16850,16850,14
|
|
20230829,122600,4145465730,16850,16820,16850,16820,320
|
|
20230829,122500,4140082300,16820,16800,16820,16800,200
|
|
20230829,122400,4136722280,16800,16810,16810,16800,193
|
|
20230829,122300,4133478000,16800,16830,16830,16800,2507
|
|
20230829,122200,4091333860,16820,16820,16820,16820,0
|
|
20230829,122100,4091333860,16820,16820,16820,16820,267
|
|
20230829,122000,4086842920,16820,16820,16820,16820,427
|
|
20230829,121900,4079660780,16830,16850,16850,16830,78
|
|
20230829,121800,4078347760,16840,16850,16850,16840,346
|
|
20230829,121700,4072520770,16840,16850,16850,16840,37
|
|
20230829,121600,4071897410,16850,16860,16860,16850,304
|
|
20230829,121500,4066772010,16860,16870,16870,16860,249
|
|
20230829,121400,4062573860,16870,16870,16870,16870,35
|
|
20230829,121300,4061983410,16860,16860,16860,16860,160
|
|
20230829,121200,4059285810,16880,16870,16880,16850,257
|
|
20230829,121100,4054950810,16860,16840,16860,16840,909
|
|
20230829,121000,4039636600,16840,16840,16840,16840,52
|
|
20230829,120900,4038760920,16840,16800,16840,16800,532
|
|
20230829,120800,4029808880,16800,16820,16820,16800,22
|
|
20230829,120700,4029439150,16820,16820,16820,16820,11
|
|
20230829,120600,4029254130,16790,16800,16810,16790,3297
|
|
20230829,120500,3973878560,16800,16810,16810,16800,241
|
|
20230829,120400,3969829560,16800,16820,16820,16800,1581
|
|
20230829,120300,3943262880,16810,16810,16810,16810,1
|
|
20230829,120200,3943246070,16810,16810,16810,16810,0
|
|
20230829,120100,3943246070,16810,16830,16830,16810,645
|
|
20230829,120000,3932398880,16820,16830,16830,16820,11
|
|
20230829,115900,3932213850,16820,16820,16820,16820,28
|
|
20230829,115800,3931742890,16830,16840,16840,16830,311
|
|
20230829,115700,3926505760,16840,16830,16840,16830,54
|
|
20230829,115600,3925596410,16840,16840,16840,16840,57
|
|
20230829,115500,3924636530,16840,16840,16840,16840,131
|
|
20230829,115400,3922430490,16800,16800,16800,16800,10
|
|
20230829,115300,3922262490,16790,16800,16810,16790,1231
|
|
20230829,115200,3901581880,16810,16820,16820,16810,1713
|
|
20230829,115100,3872783780,16820,16830,16830,16820,14
|
|
20230829,115000,3872548250,16820,16820,16850,16820,1363
|
|
20230829,114900,3849609020,16820,16820,16820,16820,393
|
|
20230829,114800,3842998760,16820,16840,16840,16820,267
|
|
20230829,114700,3838505170,16850,16840,16850,16840,85
|
|
20230829,114600,3837073390,16850,16840,16850,16840,839
|
|
20230829,114500,3822944550,16840,16850,16850,16840,45
|
|
20230829,114400,3822186730,16860,16840,16860,16840,33
|
|
20230829,114300,3821630960,16840,16840,16840,16830,92
|
|
20230829,114200,3820082130,16840,16870,16870,16830,850
|
|
20230829,114100,3805757480,16870,16870,16890,16870,170
|
|
20230829,114000,3802888360,16870,16860,16870,16860,475
|
|
20230829,113900,3794877630,16850,16850,16870,16850,961
|
|
20230829,113800,3778675290,16850,16830,16850,16830,263
|
|
20230829,113700,3774244910,16840,16840,16840,16840,25
|
|
20230829,113600,3773823910,16850,16840,16850,16830,186
|
|
20230829,113500,3770690230,16850,16850,16850,16850,1
|
|
20230829,113400,3770673380,16860,16860,16860,16860,24
|
|
20230829,113300,3770268740,16860,16860,16860,16830,1192
|
|
20230829,113200,3750205310,16860,16850,16860,16850,21
|
|
20230829,113100,3749851370,16850,16850,16850,16840,152
|
|
20230829,113000,3747290570,16850,16840,16850,16840,31
|
|
20230829,112900,3746768480,16850,16840,16850,16840,459
|
|
20230829,112800,3739034440,16850,16840,16850,16840,13
|
|
20230829,112700,3738815510,16850,16850,16850,16850,131
|
|
20230829,112600,3736608160,16850,16850,16850,16850,110
|
|
20230829,112500,3734754660,16860,16860,16860,16860,23
|
|
20230829,112400,3734366880,16830,16840,16850,16830,703
|
|
20230829,112300,3722526310,16840,16820,16840,16820,109
|
|
20230829,112200,3720692410,16830,16830,16830,16830,551
|
|
20230829,112100,3711419080,16840,16830,16840,16830,381
|
|
20230829,112000,3705005880,16830,16830,16830,16830,1
|
|
20230829,111900,3704989050,16800,16830,16830,16800,2592
|
|
20230829,111800,3661418370,16840,16840,16840,16840,23
|
|
20230829,111700,3661031050,16840,16830,16840,16820,443
|
|
20230829,111600,3653578050,16830,16830,16830,16830,401
|
|
20230829,111500,3646829220,16830,16820,16850,16820,495
|
|
20230829,111400,3638503090,16820,16820,16820,16820,361
|
|
20230829,111300,3632431070,16820,16830,16830,16820,137
|
|
20230829,111200,3630126000,16830,16840,16840,16830,55
|
|
20230829,111100,3629200310,16840,16860,16860,16840,87
|
|
20230829,111000,3627735090,16870,16830,16870,16830,587
|
|
20230829,110900,3617855100,16830,16830,16830,16830,630
|
|
20230829,110800,3607252200,16830,16850,16850,16830,689
|
|
20230829,110700,3595647390,16850,16810,16850,16810,464
|
|
20230829,110600,3587837360,16820,16820,16820,16820,31
|
|
20230829,110500,3587315940,16810,16800,16810,16800,658
|
|
20230829,110400,3576256270,16800,16800,16800,16780,240
|
|
20230829,110300,3572228460,16780,16790,16800,16780,960
|
|
20230829,110200,3556111890,16790,16780,16790,16780,800
|
|
20230829,110100,3542683000,16780,16780,16790,16780,467
|
|
20230829,110000,3534846190,16780,16790,16790,16780,364
|
|
20230829,105900,3528735730,16780,16790,16790,16780,154
|
|
20230829,105800,3526151590,16810,16800,16810,16800,1403
|
|
20230829,105700,3502581120,16810,16820,16820,16810,395
|
|
20230829,105600,3495939350,16830,16830,16830,16820,205
|
|
20230829,105500,3492490100,16830,16770,16830,16770,737
|
|
20230829,105400,3480114980,16780,16770,16790,16770,1293
|
|
20230829,105300,3458427950,16760,16780,16780,16760,2910
|
|
20230829,105200,3409642950,16770,16780,16780,16770,367
|
|
20230829,105100,3403485690,16790,16780,16790,16780,341
|
|
20230829,105000,3397763700,16790,16800,16800,16750,6774
|
|
20230829,104900,3284120590,16800,16800,16830,16790,185
|
|
20230829,104800,3281012900,16830,16830,16830,16800,763
|
|
20230829,104700,3268192650,16820,16820,16820,16810,410
|
|
20230829,104600,3261296460,16820,16820,16820,16820,337
|
|
20230829,104500,3255628120,16800,16800,16800,16790,622
|
|
20230829,104400,3245179170,16820,16820,16820,16820,4
|
|
20230829,104300,3245111890,16800,16820,16820,16800,52
|
|
20230829,104200,3244237270,16810,16820,16820,16790,156
|
|
20230829,104100,3241615750,16820,16790,16820,16780,215
|
|
20230829,104000,3238005970,16820,16780,16820,16760,1424
|
|
20230829,103900,3214126310,16770,16770,16770,16750,1299
|
|
20230829,103800,3192354960,16770,16790,16800,16750,9501
|
|
20230829,103700,3033024860,16800,16800,16820,16780,4400
|
|
20230829,103600,2959113790,16800,16840,16840,16800,5338
|
|
20230829,103500,2869327540,16840,16840,16870,16830,489
|
|
20230829,103400,2861093390,16840,16870,16870,16840,239
|
|
20230829,103300,2857065780,16840,16870,16900,16840,2183
|
|
20230829,103200,2820235370,16870,16870,16870,16870,564
|
|
20230829,103100,2810720690,16870,16860,16900,16860,990
|
|
20230829,103000,2794022870,16850,16870,16870,16850,9
|
|
20230829,102900,2793871140,16870,16860,16870,16850,145
|
|
20230829,102800,2791427270,16860,16850,16860,16850,118
|
|
20230829,102700,2789438950,16860,16860,16860,16820,1193
|
|
20230829,102600,2769361480,16820,16850,16860,16820,2915
|
|
20230829,102500,2720281600,16860,16830,16860,16830,967
|
|
20230829,102400,2703995530,16830,16890,16890,16830,6088
|
|
20230829,102300,2601343720,16890,16900,16900,16890,188
|
|
20230829,102200,2598167820,16900,16890,16900,16890,480
|
|
20230829,102100,2590055830,16890,16900,16900,16880,437
|
|
20230829,102000,2582671660,16900,16870,16900,16860,1943
|
|
20230829,101900,2549894060,16860,16890,16890,16850,3752
|
|
20230829,101800,2486579570,16900,16940,16940,16900,2567
|
|
20230829,101700,2443164290,16960,16960,16960,16940,1436
|
|
20230829,101600,2418825600,16970,16960,16970,16960,951
|
|
20230829,101500,2402690530,16960,16960,16960,16960,94
|
|
20230829,101400,2401096290,16960,16960,16960,16950,273
|
|
20230829,101300,2396467090,16960,16960,16960,16950,230
|
|
20230829,101200,2392566310,16960,16970,16970,16960,279
|
|
20230829,101100,2387834250,16970,16980,16980,16960,795
|
|
20230829,101000,2374343350,16970,17000,17000,16970,2466
|
|
20230829,100900,2332458420,17010,17020,17020,17010,666
|
|
20230829,100800,2321129710,17030,17010,17030,17010,238
|
|
20230829,100700,2317080770,17020,17020,17020,17020,1
|
|
20230829,100600,2317063750,17020,17000,17020,17000,531
|
|
20230829,100500,2308030290,17000,16990,17000,16990,117
|
|
20230829,100400,2306042450,16990,16990,16990,16980,366
|
|
20230829,100300,2299825850,17000,16990,17000,16990,92
|
|
20230829,100200,2298262450,16990,17000,17000,16990,131
|
|
20230829,100100,2296036490,17000,17000,17000,17000,1
|
|
20230829,100000,2296019490,17000,17000,17000,17000,24
|
|
20230829,095900,2295611490,17010,17050,17050,17010,367
|
|
20230829,095800,2289360600,17050,17020,17050,17020,202
|
|
20230829,095700,2285922500,17020,17060,17060,17020,197
|
|
20230829,095600,2282565240,17060,16990,17070,16970,1946
|
|
20230829,095500,2249406860,16990,16980,16990,16960,618
|
|
20230829,095400,2238913750,16990,16980,16990,16980,3
|
|
20230829,095300,2238862800,16970,16980,16980,16970,1190
|
|
20230829,095200,2218664290,16980,17000,17000,16980,491
|
|
20230829,095100,2210322320,17000,17000,17000,17000,216
|
|
20230829,095000,2206650320,17000,17020,17020,17000,930
|
|
20230829,094900,2190834660,17010,17000,17020,17000,698
|
|
20230829,094800,2178964900,17000,17000,17000,17000,258
|
|
20230829,094700,2174578900,17000,16980,17010,16980,511
|
|
20230829,094600,2165901750,16980,17000,17000,16980,3416
|
|
20230829,094500,2107866740,17000,17010,17010,17000,1069
|
|
20230829,094400,2089685060,17010,17020,17030,17010,2309
|
|
20230829,094300,2050403850,17020,17050,17050,17020,753
|
|
20230829,094200,2037578900,17060,17080,17090,17050,1224
|
|
20230829,094100,2016674520,17080,17040,17080,17030,3643
|
|
20230829,094000,1954553150,17040,17000,17040,17000,3044
|
|
20230829,093900,1902700080,17000,17020,17020,17000,635
|
|
20230829,093800,1891897640,17030,16980,17040,16980,964
|
|
20230829,093700,1875509960,16980,16990,16990,16980,327
|
|
20230829,093600,1869955730,17000,17010,17010,16990,1020
|
|
20230829,093500,1852616170,17010,17030,17040,17010,1949
|
|
20230829,093400,1819436190,17030,17020,17040,17020,640
|
|
20230829,093300,1808537610,17020,17020,17030,17010,2505
|
|
20230829,093200,1765920820,17020,17050,17050,17020,937
|
|
20230829,093100,1749963400,17040,17070,17070,17030,927
|
|
20230829,093000,1734166870,17070,17040,17070,17040,372
|
|
20230829,092900,1727823660,17030,17040,17050,17030,775
|
|
20230829,092800,1714617930,17040,17060,17130,17040,14015
|
|
20230829,092700,1475167230,17050,17040,17050,17040,2370
|
|
20230829,092600,1434765100,17030,17050,17050,17030,832
|
|
20230829,092500,1420585480,17050,17050,17070,17040,1653
|
|
20230829,092400,1392399980,17050,16960,17050,16930,3751
|
|
20230829,092300,1328702720,16960,16970,16980,16950,234
|
|
20230829,092200,1324732880,16990,17010,17010,16990,260
|
|
20230829,092100,1320314710,17010,17050,17050,16970,4282
|
|
20230829,092000,1247463500,17050,16990,17050,16990,4577
|
|
20230829,091900,1169556010,17000,16960,17010,16960,2140
|
|
20230829,091800,1133185020,16970,16970,16980,16960,785
|
|
20230829,091700,1119861720,16980,16940,16980,16940,617
|
|
20230829,091600,1109403170,16940,16950,16950,16920,895
|
|
20230829,091500,1094248890,16950,16930,16960,16930,578
|
|
20230829,091400,1084454790,16930,16940,16940,16920,669
|
|
20230829,091300,1073129670,16940,16960,16970,16940,719
|
|
20230829,091200,1060940620,16960,17010,17010,16960,1755
|
|
20230829,091100,1031132750,17010,16930,17020,16930,7255
|
|
20230829,091000,907839790,16930,16910,16930,16900,1449
|
|
20230829,090900,883329500,16900,16830,16900,16830,2173
|
|
20230829,090800,846694520,16810,16800,16820,16770,1115
|
|
20230829,090700,827964270,16760,16770,16800,16740,3360
|
|
20230829,090600,771635310,16770,16760,16790,16750,3924
|
|
20230829,090500,705867090,16760,16840,16850,16760,5589
|
|
20230829,090400,611972590,16810,16830,16850,16770,9832
|
|
20230829,090300,446664250,16850,16970,17000,16830,7334
|
|
20230829,090200,322595690,16960,17020,17020,16930,2175
|
|
20230829,090100,285698560,17020,16980,17020,16970,3671
|
|
20230829,090000,223316480,17000,17050,17080,16930,13105
|