620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,191700,27634595590,3635,3635,3635,3635,45178
|
|
20230821,191600,27634595590,3635,3635,3635,3635,0
|
|
20230821,191500,27634595590,3635,3635,3635,3635,0
|
|
20230821,191400,27634595590,3635,3635,3635,3635,0
|
|
20230821,191300,27634595590,3635,3635,3635,3635,0
|
|
20230821,191200,27634595590,3635,3635,3635,3635,0
|
|
20230821,191100,27634595590,3635,3635,3635,3635,0
|
|
20230821,191000,27634595590,3635,3635,3635,3635,0
|
|
20230821,190900,27634595590,3635,3635,3635,3635,0
|
|
20230821,190800,27634595590,3635,3635,3635,3635,0
|
|
20230821,190700,27634595590,3635,3635,3635,3635,0
|
|
20230821,190600,27634595590,3635,3635,3635,3635,0
|
|
20230821,190500,27634595590,3635,3635,3635,3635,0
|
|
20230821,190400,27634595590,3635,3635,3635,3635,0
|
|
20230821,190300,27634595590,3635,3635,3635,3635,0
|
|
20230821,190200,27634595590,3635,3635,3635,3635,0
|
|
20230821,190100,27634595590,3635,3635,3635,3635,0
|
|
20230821,190000,27634595590,3635,3635,3635,3635,0
|
|
20230821,185900,27634595590,3635,3635,3635,3635,0
|
|
20230821,185800,27634595590,3635,3635,3635,3635,0
|
|
20230821,185700,27634595590,3635,3635,3635,3635,0
|
|
20230821,185600,27634595590,3635,3635,3635,3635,0
|
|
20230821,185500,27634595590,3635,3635,3635,3635,0
|
|
20230821,185400,27634595590,3635,3635,3635,3635,0
|
|
20230821,185300,27634595590,3635,3635,3635,3635,0
|
|
20230821,185200,27634595590,3635,3635,3635,3635,0
|
|
20230821,185100,27634595590,3635,3635,3635,3635,0
|
|
20230821,185000,27634595590,3635,3635,3635,3635,0
|
|
20230821,184900,27634595590,3635,3635,3635,3635,0
|
|
20230821,184800,27634595590,3635,3635,3635,3635,0
|
|
20230821,184700,27634595590,3635,3635,3635,3635,45178
|
|
20230821,184600,27634595590,3635,3635,3635,3635,0
|
|
20230821,184500,27634595590,3635,3635,3635,3635,0
|
|
20230821,184400,27634595590,3635,3635,3635,3635,0
|
|
20230821,184300,27634595590,3635,3635,3635,3635,0
|
|
20230821,184200,27634595590,3635,3635,3635,3635,0
|
|
20230821,184100,27634595590,3635,3635,3635,3635,0
|
|
20230821,184000,27634595590,3635,3635,3635,3635,0
|
|
20230821,183900,27634595590,3635,3635,3635,3635,0
|
|
20230821,183800,27634595590,3635,3635,3635,3635,0
|
|
20230821,183700,27634595590,3635,3635,3635,3635,0
|
|
20230821,183600,27634595590,3635,3635,3635,3635,0
|
|
20230821,183500,27634595590,3635,3635,3635,3635,0
|
|
20230821,183400,27634595590,3635,3635,3635,3635,0
|
|
20230821,183300,27634595590,3635,3635,3635,3635,0
|
|
20230821,183200,27634595590,3635,3635,3635,3635,0
|
|
20230821,183100,27634595590,3635,3635,3635,3635,0
|
|
20230821,183000,27634595590,3635,3635,3635,3635,0
|
|
20230821,182900,27634595590,3635,3635,3635,3635,0
|
|
20230821,182800,27634595590,3635,3635,3635,3635,0
|
|
20230821,182700,27634595590,3635,3635,3635,3635,0
|
|
20230821,182600,27634595590,3635,3635,3635,3635,0
|
|
20230821,182500,27634595590,3635,3635,3635,3635,0
|
|
20230821,182400,27634595590,3635,3635,3635,3635,0
|
|
20230821,182300,27634595590,3635,3635,3635,3635,0
|
|
20230821,182200,27634595590,3635,3635,3635,3635,0
|
|
20230821,182100,27634595590,3635,3635,3635,3635,0
|
|
20230821,182000,27634595590,3635,3635,3635,3635,0
|
|
20230821,181900,27634595590,3635,3635,3635,3635,0
|
|
20230821,181800,27634595590,3635,3635,3635,3635,0
|
|
20230821,181700,27634595590,3635,3635,3635,3635,45178
|
|
20230821,181600,27634595590,3635,3635,3635,3635,0
|
|
20230821,181500,27634595590,3635,3635,3635,3635,0
|
|
20230821,181400,27634595590,3635,3635,3635,3635,0
|
|
20230821,181300,27634595590,3635,3635,3635,3635,0
|
|
20230821,181200,27634595590,3635,3635,3635,3635,0
|
|
20230821,181100,27634595590,3635,3635,3635,3635,0
|
|
20230821,181000,27634595590,3635,3635,3635,3635,0
|
|
20230821,180900,27634595590,3635,3635,3635,3635,0
|
|
20230821,180800,27634595590,3635,3635,3635,3635,0
|
|
20230821,180700,27634595590,3635,3635,3635,3635,0
|
|
20230821,180600,27634595590,3635,3635,3635,3635,0
|
|
20230821,180500,27634595590,3635,3635,3635,3635,0
|
|
20230821,180400,27634595590,3635,3635,3635,3635,0
|
|
20230821,180300,27634595590,3635,3635,3635,3635,0
|
|
20230821,180200,27634595590,3635,3635,3635,3635,0
|
|
20230821,180100,27634595590,3635,3635,3635,3635,0
|
|
20230821,180000,27634595590,3635,3635,3635,3635,0
|
|
20230821,175900,27634595590,3635,3635,3635,3635,0
|
|
20230821,175800,27634595590,3635,3635,3635,3635,0
|
|
20230821,175700,27634595590,3635,3635,3635,3635,0
|
|
20230821,175600,27634595590,3635,3635,3635,3635,0
|
|
20230821,175500,27634595590,3635,3635,3635,3635,0
|
|
20230821,175400,27634595590,3635,3635,3635,3635,0
|
|
20230821,175300,27634595590,3635,3635,3635,3635,0
|
|
20230821,175200,27634595590,3635,3635,3635,3635,0
|
|
20230821,175100,27634595590,3635,3635,3635,3635,0
|
|
20230821,175000,27634595590,3635,3635,3635,3635,0
|
|
20230821,174900,27634595590,3635,3635,3635,3635,0
|
|
20230821,174800,27634595590,3635,3635,3635,3635,0
|
|
20230821,174700,27634595590,3635,3635,3635,3635,45178
|
|
20230821,174600,27634595590,3635,3635,3635,3635,0
|
|
20230821,174500,27634595590,3635,3635,3635,3635,0
|
|
20230821,174400,27634595590,3635,3635,3635,3635,0
|
|
20230821,174300,27634595590,3635,3635,3635,3635,0
|
|
20230821,174200,27634595590,3635,3635,3635,3635,0
|
|
20230821,174100,27634595590,3635,3635,3635,3635,0
|
|
20230821,174000,27634595590,3635,3635,3635,3635,0
|
|
20230821,173900,27634595590,3635,3635,3635,3635,0
|
|
20230821,173800,27634595590,3635,3635,3635,3635,0
|
|
20230821,173700,27634595590,3635,3635,3635,3635,0
|
|
20230821,173600,27634595590,3635,3635,3635,3635,0
|
|
20230821,173500,27634595590,3635,3635,3635,3635,0
|
|
20230821,173400,27634595590,3635,3635,3635,3635,0
|
|
20230821,173300,27634595590,3635,3635,3635,3635,0
|
|
20230821,173200,27634595590,3635,3635,3635,3635,0
|
|
20230821,173100,27634595590,3635,3635,3635,3635,0
|
|
20230821,173000,27634595590,3635,3635,3635,3635,0
|
|
20230821,172900,27634595590,3635,3635,3635,3635,0
|
|
20230821,172800,27634595590,3635,3635,3635,3635,0
|
|
20230821,172700,27634595590,3635,3635,3635,3635,0
|
|
20230821,172600,27634595590,3635,3635,3635,3635,0
|
|
20230821,172500,27634595590,3635,3635,3635,3635,0
|
|
20230821,172400,27634595590,3635,3635,3635,3635,0
|
|
20230821,172300,27634595590,3635,3635,3635,3635,0
|
|
20230821,172200,27634595590,3635,3635,3635,3635,0
|
|
20230821,172100,27634595590,3635,3635,3635,3635,0
|
|
20230821,172000,27634595590,3635,3635,3635,3635,0
|
|
20230821,171900,27634595590,3635,3635,3635,3635,0
|
|
20230821,171800,27634595590,3635,3635,3635,3635,0
|
|
20230821,171700,27634595590,3635,3635,3635,3635,45178
|
|
20230821,171600,27634595590,3635,3635,3635,3635,0
|
|
20230821,171500,27634595590,3635,3635,3635,3635,0
|
|
20230821,171400,27634595590,3635,3635,3635,3635,0
|
|
20230821,171300,27634595590,3635,3635,3635,3635,0
|
|
20230821,171200,27634595590,3635,3635,3635,3635,0
|
|
20230821,171100,27634595590,3635,3635,3635,3635,0
|
|
20230821,171000,27634595590,3635,3635,3635,3635,0
|
|
20230821,170900,27634595590,3635,3635,3635,3635,0
|
|
20230821,170800,27634595590,3635,3635,3635,3635,0
|
|
20230821,170700,27634595590,3635,3635,3635,3635,0
|
|
20230821,170600,27634595590,3635,3635,3635,3635,0
|
|
20230821,170500,27634595590,3635,3635,3635,3635,0
|
|
20230821,170400,27634595590,3635,3635,3635,3635,0
|
|
20230821,170300,27634595590,3635,3635,3635,3635,0
|
|
20230821,170200,27634595590,3635,3635,3635,3635,0
|
|
20230821,170100,27634595590,3635,3635,3635,3635,0
|
|
20230821,170000,27634595590,3635,3635,3635,3635,0
|
|
20230821,165900,27634595590,3635,3635,3635,3635,0
|
|
20230821,165800,27634595590,3635,3635,3635,3635,0
|
|
20230821,165700,27634595590,3635,3635,3635,3635,0
|
|
20230821,165600,27634595590,3635,3635,3635,3635,0
|
|
20230821,165500,27634595590,3635,3635,3635,3635,0
|
|
20230821,165400,27634595590,3635,3635,3635,3635,0
|
|
20230821,165300,27634595590,3635,3635,3635,3635,0
|
|
20230821,165200,27634595590,3635,3635,3635,3635,0
|
|
20230821,165100,27634595590,3635,3635,3635,3635,0
|
|
20230821,165000,27634595590,3635,3635,3635,3635,0
|
|
20230821,164900,27634595590,3635,3635,3635,3635,0
|
|
20230821,164800,27634595590,3635,3635,3635,3635,0
|
|
20230821,164700,27634595590,3635,3635,3635,3635,45178
|
|
20230821,164600,27634595590,3635,3635,3635,3635,0
|
|
20230821,164500,27634595590,3635,3635,3635,3635,0
|
|
20230821,164400,27634595590,3635,3635,3635,3635,0
|
|
20230821,164300,27634595590,3635,3635,3635,3635,0
|
|
20230821,164200,27634595590,3635,3635,3635,3635,0
|
|
20230821,164100,27634595590,3635,3635,3635,3635,0
|
|
20230821,164000,27634595590,3635,3635,3635,3635,0
|
|
20230821,163900,27634595590,3635,3635,3635,3635,0
|
|
20230821,163800,27634595590,3635,3635,3635,3635,0
|
|
20230821,163700,27634595590,3635,3635,3635,3635,0
|
|
20230821,163600,27634595590,3635,3635,3635,3635,0
|
|
20230821,163500,27634595590,3635,3635,3635,3635,0
|
|
20230821,163400,27634595590,3635,3635,3635,3635,0
|
|
20230821,163300,27634595590,3635,3635,3635,3635,0
|
|
20230821,163200,27634595590,3635,3635,3635,3635,0
|
|
20230821,163100,27634595590,3635,3635,3635,3635,0
|
|
20230821,163000,27634595590,3635,3635,3635,3635,0
|
|
20230821,162900,27634595590,3635,3635,3635,3635,0
|
|
20230821,162800,27634595590,3635,3635,3635,3635,0
|
|
20230821,162700,27634595590,3635,3635,3635,3635,0
|
|
20230821,162600,27634595590,3635,3635,3635,3635,0
|
|
20230821,162500,27634595590,3635,3635,3635,3635,0
|
|
20230821,162400,27634595590,3635,3635,3635,3635,0
|
|
20230821,162300,27634595590,3635,3635,3635,3635,0
|
|
20230821,162200,27634595590,3635,3635,3635,3635,0
|
|
20230821,162100,27634595590,3635,3635,3635,3635,0
|
|
20230821,162000,27634595590,3635,3635,3635,3635,0
|
|
20230821,161900,27634595590,3635,3635,3635,3635,0
|
|
20230821,161800,27634595590,3635,3635,3635,3635,0
|
|
20230821,161700,27634595590,3635,3635,3635,3635,45178
|
|
20230821,161600,27634595590,3635,3635,3635,3635,0
|
|
20230821,161500,27634595590,3635,3635,3635,3635,0
|
|
20230821,161400,27634595590,3635,3635,3635,3635,0
|
|
20230821,161300,27634595590,3635,3635,3635,3635,0
|
|
20230821,161200,27634595590,3635,3635,3635,3635,0
|
|
20230821,161100,27634595590,3635,3635,3635,3635,0
|
|
20230821,161000,27634595590,3635,3635,3635,3635,0
|
|
20230821,160900,27634595590,3635,3635,3635,3635,0
|
|
20230821,160800,27634595590,3635,3635,3635,3635,0
|
|
20230821,160700,27634595590,3635,3635,3635,3635,0
|
|
20230821,160600,27634595590,3635,3635,3635,3635,0
|
|
20230821,160500,27634595590,3635,3635,3635,3635,0
|
|
20230821,160400,27634595590,3635,3635,3635,3635,0
|
|
20230821,160300,27634595590,3635,3635,3635,3635,0
|
|
20230821,160200,27634595590,3635,3635,3635,3635,0
|
|
20230821,160100,27634595590,3635,3635,3635,3635,0
|
|
20230821,160000,27634595590,3635,3635,3635,3635,0
|
|
20230821,155900,27634595590,3635,3635,3635,3635,0
|
|
20230821,155800,27634595590,3635,3635,3635,3635,0
|
|
20230821,155700,27634595590,3635,3635,3635,3635,0
|
|
20230821,155600,27634595590,3635,3635,3635,3635,0
|
|
20230821,155500,27634595590,3635,3635,3635,3635,0
|
|
20230821,155400,27634595590,3635,3635,3635,3635,0
|
|
20230821,155300,27634595590,3635,3635,3635,3635,0
|
|
20230821,155200,27634595590,3635,3635,3635,3635,0
|
|
20230821,155100,27634595590,3635,3635,3635,3635,0
|
|
20230821,155000,27634595590,3635,3635,3635,3635,0
|
|
20230821,154900,27634595590,3635,3635,3635,3635,0
|
|
20230821,154800,27634595590,3635,3635,3635,3635,0
|
|
20230821,154700,27634595590,3635,3635,3635,3635,45178
|
|
20230821,154600,27634595590,3635,3635,3635,3635,0
|
|
20230821,154500,27634595590,3635,3635,3635,3635,0
|
|
20230821,154400,27634595590,3635,3635,3635,3635,0
|
|
20230821,154300,27634595590,3635,3635,3635,3635,0
|
|
20230821,154200,27634595590,3635,3635,3635,3635,0
|
|
20230821,154100,27634595590,3635,3635,3635,3635,0
|
|
20230821,154000,27634595590,3635,3635,3635,3635,0
|
|
20230821,153900,27634595590,3635,3635,3635,3635,0
|
|
20230821,153800,27634595590,3635,3635,3635,3635,0
|
|
20230821,153700,27634595590,3635,3635,3635,3635,0
|
|
20230821,153600,27634595590,3635,3635,3635,3635,0
|
|
20230821,153500,27634595590,3635,3635,3635,3635,0
|
|
20230821,153400,27634595590,3635,3635,3635,3635,0
|
|
20230821,153300,27634595590,3635,3635,3635,3635,0
|
|
20230821,153200,27634595590,3635,3635,3635,3635,0
|
|
20230821,153100,27634595590,3635,3635,3635,3635,0
|
|
20230821,153000,27634595590,3635,3635,3635,3635,45178
|
|
20230821,152900,27470373560,3635,3635,3635,3635,0
|
|
20230821,152800,27470373560,3635,3635,3635,3635,0
|
|
20230821,152700,27470373560,3635,3635,3635,3635,0
|
|
20230821,152600,27470373560,3635,3635,3635,3635,0
|
|
20230821,152500,27470373560,3635,3635,3635,3635,0
|
|
20230821,152400,27470373560,3635,3635,3635,3635,0
|
|
20230821,152300,27470373560,3635,3635,3635,3635,0
|
|
20230821,152200,27470373560,3635,3635,3635,3635,0
|
|
20230821,152100,27470373560,3635,3635,3635,3635,0
|
|
20230821,152000,27470373560,3635,3635,3635,3635,0
|
|
20230821,151900,27470373560,3635,3630,3640,3625,19679
|
|
20230821,151800,27398841605,3625,3625,3635,3620,22283
|
|
20230821,151700,27317994655,3625,3620,3625,3620,6306
|
|
20230821,151600,27295161760,3620,3620,3625,3620,5732
|
|
20230821,151500,27274403390,3625,3615,3625,3615,8275
|
|
20230821,151400,27244440730,3615,3615,3620,3610,3738
|
|
20230821,151300,27230928430,3615,3615,3615,3610,9312
|
|
20230821,151200,27197297155,3615,3615,3620,3615,7322
|
|
20230821,151100,27170814975,3620,3620,3620,3615,6115
|
|
20230821,151000,27148678690,3620,3625,3625,3620,4771
|
|
20230821,150900,27131398090,3620,3625,3625,3615,2821
|
|
20230821,150800,27121180960,3615,3615,3620,3615,4360
|
|
20230821,150700,27105402115,3615,3620,3620,3615,14081
|
|
20230821,150600,27054463505,3620,3625,3625,3620,3539
|
|
20230821,150500,27041635065,3625,3630,3630,3620,6369
|
|
20230821,150400,27018547795,3625,3625,3630,3625,7591
|
|
20230821,150300,26991030230,3630,3630,3630,3625,3272
|
|
20230821,150200,26979155615,3630,3625,3630,3625,886
|
|
20230821,150100,26975942415,3625,3630,3635,3625,4357
|
|
20230821,150000,26960131695,3630,3630,3635,3630,4003
|
|
20230821,145900,26945600790,3630,3635,3635,3630,2304
|
|
20230821,145800,26937234305,3635,3630,3635,3625,1942
|
|
20230821,145700,26930184090,3625,3630,3635,3625,2773
|
|
20230821,145600,26920116635,3630,3630,3630,3625,1436
|
|
20230821,145500,26914903990,3635,3630,3635,3630,1586
|
|
20230821,145400,26909144475,3630,3630,3635,3625,5126
|
|
20230821,145300,26890537090,3630,3625,3635,3625,6104
|
|
20230821,145200,26868379415,3620,3625,3630,3615,5366
|
|
20230821,145100,26848950555,3625,3620,3630,3620,4269
|
|
20230821,145000,26833462825,3625,3625,3625,3620,4652
|
|
20230821,144900,26816622035,3625,3625,3630,3625,2594
|
|
20230821,144800,26807218775,3625,3625,3625,3620,1946
|
|
20230821,144700,26800170750,3630,3625,3630,3620,1937
|
|
20230821,144600,26793152240,3625,3620,3625,3620,5080
|
|
20230821,144500,26774750835,3625,3625,3630,3620,2128
|
|
20230821,144400,26767037000,3625,3630,3630,3625,1048
|
|
20230821,144300,26763235370,3630,3625,3630,3620,1469
|
|
20230821,144200,26757913600,3635,3630,3635,3625,1600
|
|
20230821,144100,26752105620,3625,3620,3630,3620,6107
|
|
20230821,144000,26729952925,3620,3630,3630,3620,3999
|
|
20230821,143900,26715458230,3630,3625,3630,3620,1944
|
|
20230821,143800,26708411200,3625,3635,3635,3620,14882
|
|
20230821,143700,26654482960,3630,3645,3645,3630,11873
|
|
20230821,143600,26611356635,3630,3635,3650,3630,10918
|
|
20230821,143500,26571651580,3630,3645,3645,3630,8223
|
|
20230821,143400,26541728465,3645,3645,3650,3645,4343
|
|
20230821,143300,26525888230,3645,3650,3650,3640,126
|
|
20230821,143200,26525428375,3650,3640,3650,3640,10259
|
|
20230821,143100,26488042275,3640,3655,3655,3640,5511
|
|
20230821,143000,26467962885,3645,3635,3650,3630,13169
|
|
20230821,142900,26420028925,3630,3640,3645,3630,3581
|
|
20230821,142800,26407004320,3645,3655,3655,3645,7749
|
|
20230821,142700,26378731250,3655,3655,3660,3650,1715
|
|
20230821,142600,26372465040,3655,3650,3660,3645,1546
|
|
20230821,142500,26366823080,3650,3660,3665,3650,14215
|
|
20230821,142400,26314861200,3660,3665,3670,3660,4934
|
|
20230821,142300,26296784930,3660,3655,3665,3655,3931
|
|
20230821,142200,26282384250,3655,3675,3680,3655,13450
|
|
20230821,142100,26233113210,3675,3650,3685,3645,34624
|
|
20230821,142000,26106391770,3650,3640,3650,3630,8220
|
|
20230821,141900,26076456190,3650,3630,3650,3630,22941
|
|
20230821,141800,25992988985,3625,3625,3625,3620,1173
|
|
20230821,141700,25988737620,3625,3625,3625,3620,3558
|
|
20230821,141600,25975856665,3625,3625,3625,3625,4730
|
|
20230821,141500,25958710415,3625,3615,3625,3615,961
|
|
20230821,141400,25955232985,3620,3625,3625,3620,3651
|
|
20230821,141300,25942015815,3625,3625,3625,3620,6541
|
|
20230821,141200,25918305710,3625,3630,3630,3625,1830
|
|
20230821,141100,25911665480,3630,3630,3630,3625,3635
|
|
20230821,141000,25898476695,3630,3630,3630,3630,1053
|
|
20230821,140900,25894654305,3630,3635,3635,3625,1137
|
|
20230821,140800,25890527185,3635,3630,3635,3630,2174
|
|
20230821,140700,25882634620,3630,3625,3630,3625,8826
|
|
20230821,140600,25850613600,3620,3630,3630,3620,3596
|
|
20230821,140500,25837589990,3630,3635,3635,3630,1365
|
|
20230821,140400,25832632540,3635,3625,3635,3625,12559
|
|
20230821,140300,25787045215,3625,3620,3625,3615,4619
|
|
20230821,140200,25770324435,3615,3610,3615,3610,4258
|
|
20230821,140100,25754934185,3610,3620,3620,3610,710
|
|
20230821,140000,25752369070,3620,3615,3620,3610,2917
|
|
20230821,135900,25741827075,3615,3605,3615,3605,3380
|
|
20230821,135800,25729630340,3605,3610,3610,3605,5308
|
|
20230821,135700,25710468480,3610,3610,3610,3610,1081
|
|
20230821,135600,25706566070,3610,3615,3615,3610,973
|
|
20230821,135500,25703052525,3615,3615,3615,3615,4118
|
|
20230821,135400,25688165955,3615,3605,3615,3600,5219
|
|
20230821,135300,25669344050,3600,3605,3605,3600,9521
|
|
20230821,135200,25635048180,3605,3615,3615,3605,2924
|
|
20230821,135100,25624495535,3610,3625,3625,3610,3316
|
|
20230821,135000,25612509545,3625,3625,3625,3620,10708
|
|
20230821,134900,25573723390,3630,3630,3630,3625,577
|
|
20230821,134800,25571628885,3630,3635,3635,3630,1389
|
|
20230821,134700,25566584960,3630,3630,3635,3630,7358
|
|
20230821,134600,25539852355,3630,3625,3645,3625,11913
|
|
20230821,134500,25496539435,3630,3635,3635,3630,4764
|
|
20230821,134400,25479231220,3635,3625,3635,3620,16660
|
|
20230821,134300,25418784895,3625,3625,3625,3620,6963
|
|
20230821,134200,25393573980,3620,3625,3625,3620,2448
|
|
20230821,134100,25384705450,3625,3620,3625,3620,6179
|
|
20230821,134000,25362337435,3620,3620,3625,3620,9468
|
|
20230821,133900,25328063215,3620,3615,3620,3615,3798
|
|
20230821,133800,25314331875,3615,3610,3615,3610,1832
|
|
20230821,133700,25307712325,3610,3610,3615,3610,6110
|
|
20230821,133600,25285645225,3605,3610,3610,3605,6351
|
|
20230821,133500,25262719750,3610,3605,3610,3605,4385
|
|
20230821,133400,25246899935,3610,3600,3610,3600,3776
|
|
20230821,133300,25233285795,3600,3600,3605,3600,3222
|
|
20230821,133200,25221684970,3600,3590,3600,3590,1207
|
|
20230821,133100,25217347130,3595,3595,3600,3595,4731
|
|
20230821,133000,25200337110,3600,3600,3605,3595,6554
|
|
20230821,132900,25176767775,3600,3600,3605,3595,17062
|
|
20230821,132800,25115340350,3600,3590,3600,3590,8994
|
|
20230821,132700,25083011415,3595,3585,3595,3585,1715
|
|
20230821,132600,25076858775,3590,3585,3590,3585,3642
|
|
20230821,132500,25063792980,3585,3580,3585,3580,1461
|
|
20230821,132400,25058556100,3585,3580,3585,3580,10941
|
|
20230821,132300,25019333540,3575,3580,3580,3575,1583
|
|
20230821,132200,25013669580,3580,3580,3585,3570,6575
|
|
20230821,132100,24990116495,3575,3570,3575,3570,2142
|
|
20230821,132000,24982460850,3570,3575,3580,3570,3264
|
|
20230821,131900,24970785770,3580,3575,3580,3575,1841
|
|
20230821,131800,24964198290,3580,3565,3580,3565,4155
|
|
20230821,131700,24949355665,3565,3570,3570,3560,4076
|
|
20230821,131600,24934834810,3570,3565,3570,3565,7046
|
|
20230821,131500,24909712390,3560,3560,3560,3560,2177
|
|
20230821,131400,24901962270,3560,3560,3560,3560,138
|
|
20230821,131300,24901470990,3560,3550,3560,3550,1511
|
|
20230821,131200,24896106840,3550,3555,3555,3550,3063
|
|
20230821,131100,24885221195,3555,3550,3555,3550,1954
|
|
20230821,131000,24878283490,3550,3545,3550,3545,3134
|
|
20230821,130900,24867157795,3545,3545,3550,3545,2888
|
|
20230821,130800,24856919335,3545,3545,3550,3545,3012
|
|
20230821,130700,24846240930,3550,3550,3555,3545,8706
|
|
20230821,130600,24815343555,3550,3555,3555,3550,97
|
|
20230821,130500,24814998995,3555,3560,3560,3555,7277
|
|
20230821,130400,24789108020,3565,3565,3565,3565,90
|
|
20230821,130300,24788787170,3565,3565,3565,3560,2470
|
|
20230821,130200,24779992010,3565,3565,3565,3555,3140
|
|
20230821,130100,24768808210,3565,3565,3565,3555,4003
|
|
20230821,130000,24754568460,3565,3565,3565,3560,2423
|
|
20230821,125900,24745932950,3560,3555,3560,3555,2425
|
|
20230821,125800,24737304590,3555,3560,3560,3555,312
|
|
20230821,125700,24736195400,3560,3560,3560,3555,2440
|
|
20230821,125600,24727509505,3560,3560,3560,3555,187
|
|
20230821,125500,24726843845,3560,3560,3560,3555,3707
|
|
20230821,125400,24713647070,3560,3560,3565,3560,1911
|
|
20230821,125300,24706841145,3565,3565,3565,3560,752
|
|
20230821,125200,24704160425,3565,3570,3570,3560,2711
|
|
20230821,125100,24694495105,3570,3570,3570,3565,662
|
|
20230821,125000,24692131775,3570,3580,3580,3570,4481
|
|
20230821,124900,24676132290,3580,3575,3580,3575,858
|
|
20230821,124800,24673061335,3570,3570,3575,3570,1538
|
|
20230821,124700,24667567470,3570,3580,3580,3570,739
|
|
20230821,124600,24664923090,3580,3580,3580,3580,60
|
|
20230821,124500,24664708290,3580,3580,3580,3580,465
|
|
20230821,124400,24663043590,3580,3580,3580,3580,587
|
|
20230821,124300,24660942130,3565,3565,3565,3565,1223
|
|
20230821,124200,24656582135,3565,3580,3580,3565,144
|
|
20230821,124100,24656067275,3565,3565,3570,3565,683
|
|
20230821,124000,24653632220,3565,3570,3570,3565,704
|
|
20230821,123900,24651121005,3570,3575,3575,3560,2745
|
|
20230821,123800,24641336285,3575,3570,3575,3565,8045
|
|
20230821,123700,24612610280,3570,3575,3575,3570,1002
|
|
20230821,123600,24609028135,3575,3575,3580,3575,2414
|
|
20230821,123500,24600398080,3575,3570,3575,3570,3949
|
|
20230821,123400,24586293245,3575,3575,3575,3570,900
|
|
20230821,123300,24583076245,3570,3575,3575,3570,479
|
|
20230821,123200,24581365505,3575,3575,3580,3570,2875
|
|
20230821,123100,24571087670,3575,3575,3575,3570,342
|
|
20230821,123000,24569865520,3575,3580,3585,3575,3342
|
|
20230821,122900,24557902115,3575,3575,3575,3575,1988
|
|
20230821,122800,24550795015,3575,3575,3575,3575,1173
|
|
20230821,122700,24546601540,3575,3575,3580,3575,3319
|
|
20230821,122600,24534734115,3575,3575,3580,3575,1734
|
|
20230821,122500,24528535060,3575,3570,3575,3570,615
|
|
20230821,122400,24526339460,3565,3575,3575,3565,364
|
|
20230821,122300,24525041460,3575,3570,3575,3565,712
|
|
20230821,122200,24522499090,3565,3570,3570,3565,1357
|
|
20230821,122100,24517656045,3570,3565,3575,3565,600
|
|
20230821,122000,24515514025,3565,3580,3580,3565,3251
|
|
20230821,121900,24503898965,3580,3585,3585,3575,3315
|
|
20230821,121800,24492040270,3585,3580,3585,3580,2496
|
|
20230821,121700,24483103030,3580,3570,3580,3570,2940
|
|
20230821,121600,24472590360,3570,3555,3570,3550,14476
|
|
20230821,121500,24421058155,3555,3555,3560,3550,2901
|
|
20230821,121400,24410755290,3555,3550,3560,3550,7943
|
|
20230821,121300,24382549440,3550,3555,3560,3550,17950
|
|
20230821,121200,24318799665,3555,3555,3555,3550,5674
|
|
20230821,121100,24298630960,3555,3555,3560,3555,12791
|
|
20230821,121000,24253145865,3560,3560,3560,3560,2333
|
|
20230821,120900,24244840385,3560,3565,3565,3560,14361
|
|
20230821,120800,24193682050,3570,3565,3570,3565,3555
|
|
20230821,120700,24181008365,3565,3565,3565,3565,2456
|
|
20230821,120600,24172252725,3565,3570,3570,3565,1168
|
|
20230821,120500,24168085975,3570,3570,3570,3570,1080
|
|
20230821,120400,24164230375,3570,3560,3585,3560,3034
|
|
20230821,120300,24153385725,3560,3560,3560,3555,2075
|
|
20230821,120200,24146001945,3565,3565,3565,3555,25667
|
|
20230821,120100,24054614305,3570,3575,3575,3565,21328
|
|
20230821,120000,23978465405,3575,3595,3595,3575,17733
|
|
20230821,115900,23914989590,3595,3590,3595,3590,449
|
|
20230821,115800,23913377585,3590,3590,3595,3590,854
|
|
20230821,115700,23910311030,3585,3590,3590,3585,2158
|
|
20230821,115600,23902566840,3585,3585,3590,3585,1440
|
|
20230821,115500,23897399425,3585,3590,3590,3585,1027
|
|
20230821,115400,23893717315,3595,3580,3595,3580,4067
|
|
20230821,115300,23879115185,3580,3590,3590,3580,7335
|
|
20230821,115200,23852819030,3590,3590,3600,3585,1518
|
|
20230821,115100,23847368555,3585,3590,3595,3580,5804
|
|
20230821,115000,23826542755,3580,3575,3590,3575,8803
|
|
20230821,114900,23794985765,3575,3575,3575,3570,3580
|
|
20230821,114800,23782187415,3570,3580,3580,3570,4473
|
|
20230821,114700,23766180515,3580,3575,3580,3570,702
|
|
20230821,114600,23763668950,3575,3570,3575,3570,12268
|
|
20230821,114500,23719845010,3570,3570,3575,3570,8410
|
|
20230821,114400,23689816260,3575,3575,3575,3570,3013
|
|
20230821,114300,23679049845,3575,3580,3580,3575,6905
|
|
20230821,114200,23654360825,3580,3580,3585,3575,11340
|
|
20230821,114100,23613764370,3580,3585,3585,3575,8387
|
|
20230821,114000,23583731665,3585,3580,3585,3580,3122
|
|
20230821,113900,23572550600,3580,3585,3590,3580,5422
|
|
20230821,113800,23553136150,3585,3590,3590,3585,2407
|
|
20230821,113700,23544496315,3595,3600,3600,3590,989
|
|
20230821,113600,23540943960,3600,3595,3600,3585,2089
|
|
20230821,113500,23533443720,3595,3595,3595,3590,2017
|
|
20230821,113400,23526197030,3595,3590,3595,3590,387
|
|
20230821,113300,23524807640,3585,3595,3595,3585,4680
|
|
20230821,113200,23508026330,3595,3585,3600,3585,4604
|
|
20230821,113100,23491502970,3585,3600,3600,3585,10799
|
|
20230821,113000,23452744290,3600,3595,3600,3585,8508
|
|
20230821,112900,23422207435,3595,3605,3605,3590,2332
|
|
20230821,112800,23413827030,3595,3585,3605,3585,2492
|
|
20230821,112700,23404869785,3590,3580,3590,3580,6220
|
|
20230821,112600,23382578500,3580,3580,3585,3580,4654
|
|
20230821,112500,23365902490,3585,3580,3585,3580,6537
|
|
20230821,112400,23342487320,3575,3585,3585,3575,639
|
|
20230821,112300,23340200685,3580,3580,3585,3570,21436
|
|
20230821,112200,23263559100,3585,3595,3595,3555,40747
|
|
20230821,112100,23117947665,3595,3605,3605,3595,29466
|
|
20230821,112000,23011842680,3605,3610,3620,3605,19244
|
|
20230821,111900,22942392105,3610,3625,3625,3610,25696
|
|
20230821,111800,22849405320,3625,3630,3630,3625,6134
|
|
20230821,111700,22827169535,3630,3635,3635,3625,2244
|
|
20230821,111600,22819022265,3635,3635,3635,3625,10072
|
|
20230821,111500,22782464825,3640,3635,3645,3635,2764
|
|
20230821,111400,22772406840,3635,3645,3645,3635,6392
|
|
20230821,111300,22749171345,3645,3645,3645,3640,2712
|
|
20230821,111200,22739294955,3640,3645,3650,3640,1507
|
|
20230821,111100,22733801790,3645,3650,3650,3645,414
|
|
20230821,111000,22732292675,3650,3650,3650,3645,1040
|
|
20230821,110900,22728499005,3645,3635,3650,3635,2520
|
|
20230821,110800,22719324930,3635,3645,3645,3635,2184
|
|
20230821,110700,22711379435,3640,3650,3650,3640,3865
|
|
20230821,110600,22697305015,3655,3655,3655,3650,5742
|
|
20230821,110500,22676343035,3655,3660,3660,3655,3632
|
|
20230821,110400,22663065420,3660,3665,3665,3655,1242
|
|
20230821,110300,22658520700,3660,3665,3665,3655,2398
|
|
20230821,110200,22649748945,3670,3665,3670,3655,2038
|
|
20230821,110100,22642294410,3670,3665,3670,3665,1650
|
|
20230821,110000,22636246830,3665,3675,3675,3665,7747
|
|
20230821,105900,22607826585,3675,3660,3675,3655,9863
|
|
20230821,105800,22571681340,3660,3655,3665,3655,6507
|
|
20230821,105700,22547868965,3650,3645,3655,3640,4238
|
|
20230821,105600,22532398555,3640,3640,3645,3635,4184
|
|
20230821,105500,22517185100,3640,3655,3660,3640,13828
|
|
20230821,105400,22466742620,3660,3655,3660,3655,5017
|
|
20230821,105300,22448405225,3650,3660,3660,3650,2521
|
|
20230821,105200,22439184425,3660,3665,3665,3660,3187
|
|
20230821,105100,22427512060,3665,3660,3665,3660,5849
|
|
20230821,105000,22406079530,3665,3645,3665,3640,3407
|
|
20230821,104900,22393627610,3645,3645,3650,3645,2061
|
|
20230821,104800,22386113465,3645,3645,3650,3645,1523
|
|
20230821,104700,22380556975,3645,3645,3650,3645,4526
|
|
20230821,104600,22364056155,3645,3640,3650,3640,2126
|
|
20230821,104500,22356306745,3645,3650,3650,3640,3597
|
|
20230821,104400,22343198095,3650,3650,3655,3650,1430
|
|
20230821,104300,22337978485,3650,3660,3660,3650,13873
|
|
20230821,104200,22287266875,3660,3665,3665,3650,13226
|
|
20230821,104100,22238892845,3665,3665,3675,3660,11323
|
|
20230821,104000,22197368385,3655,3650,3665,3645,6320
|
|
20230821,103900,22174281170,3650,3640,3655,3640,3277
|
|
20230821,103800,22162333360,3640,3630,3645,3625,6769
|
|
20230821,103700,22137717365,3630,3630,3635,3625,5755
|
|
20230821,103600,22116828725,3630,3630,3635,3630,7334
|
|
20230821,103500,22090203800,3630,3635,3640,3630,6349
|
|
20230821,103400,22067130805,3635,3645,3645,3635,4038
|
|
20230821,103300,22052448975,3650,3635,3650,3630,7020
|
|
20230821,103200,22026890455,3630,3620,3630,3615,33656
|
|
20230821,103100,21904988385,3625,3620,3630,3620,8332
|
|
20230821,103000,21874789685,3625,3625,3625,3620,19861
|
|
20230821,102900,21802875040,3625,3655,3655,3625,39704
|
|
20230821,102800,21658616470,3650,3660,3665,3645,23049
|
|
20230821,102700,21574354500,3665,3665,3665,3655,2920
|
|
20230821,102600,21563658910,3665,3670,3670,3655,17182
|
|
20230821,102500,21500729955,3675,3670,3675,3665,6363
|
|
20230821,102400,21477381995,3670,3660,3670,3655,14183
|
|
20230821,102300,21425435010,3660,3670,3670,3660,8447
|
|
20230821,102200,21394503360,3665,3665,3670,3660,10007
|
|
20230821,102100,21357843250,3660,3670,3670,3660,6859
|
|
20230821,102000,21332729650,3660,3670,3675,3660,15256
|
|
20230821,101900,21276826235,3665,3660,3675,3655,10213
|
|
20230821,101800,21239388025,3665,3655,3665,3650,10398
|
|
20230821,101700,21201352530,3660,3660,3665,3655,6904
|
|
20230821,101600,21176105305,3665,3655,3665,3645,17368
|
|
20230821,101500,21112649645,3655,3680,3680,3655,13914
|
|
20230821,101400,21061624375,3680,3680,3685,3665,15092
|
|
20230821,101300,21006184060,3685,3670,3695,3665,31470
|
|
20230821,101200,20890357455,3675,3645,3675,3635,36577
|
|
20230821,101100,20756499780,3635,3630,3655,3630,36149
|
|
20230821,101000,20624957890,3630,3650,3655,3630,56616
|
|
20230821,100900,20418783135,3650,3655,3665,3650,29723
|
|
20230821,100800,20310135235,3660,3670,3670,3655,55833
|
|
20230821,100700,20105625555,3670,3690,3690,3665,35448
|
|
20230821,100600,19975450365,3690,3705,3710,3685,11038
|
|
20230821,100500,19934715035,3710,3705,3710,3675,71153
|
|
20230821,100400,19671760185,3705,3715,3725,3705,26922
|
|
20230821,100300,19571782560,3720,3720,3720,3705,31481
|
|
20230821,100200,19454923050,3710,3735,3735,3710,32798
|
|
20230821,100100,19332932260,3730,3750,3750,3730,31153
|
|
20230821,100000,19216435625,3750,3755,3760,3750,10384
|
|
20230821,095900,19177428075,3755,3755,3770,3745,11655
|
|
20230821,095800,19133660985,3755,3745,3760,3740,34232
|
|
20230821,095700,19005334420,3745,3750,3760,3745,40094
|
|
20230821,095600,18854988645,3750,3770,3780,3750,63187
|
|
20230821,095500,18617229875,3770,3765,3770,3760,21569
|
|
20230821,095400,18536023300,3765,3775,3785,3760,19971
|
|
20230821,095300,18460739750,3785,3770,3790,3770,19070
|
|
20230821,095200,18388639835,3780,3775,3785,3760,31636
|
|
20230821,095100,18269304985,3780,3805,3815,3765,60155
|
|
20230821,095000,18041461340,3795,3810,3815,3795,52343
|
|
20230821,094900,17842049375,3815,3785,3815,3775,76929
|
|
20230821,094800,17550260030,3780,3735,3785,3730,61503
|
|
20230821,094700,17318978205,3735,3735,3745,3720,24930
|
|
20230821,094600,17225926870,3735,3725,3740,3710,47796
|
|
20230821,094500,17047740170,3725,3705,3740,3700,50091
|
|
20230821,094400,16861527310,3705,3715,3745,3700,78945
|
|
20230821,094300,16568090460,3720,3765,3770,3710,174188
|
|
20230821,094200,15918710775,3765,3795,3800,3760,78026
|
|
20230821,094100,15623897500,3795,3795,3820,3790,73846
|
|
20230821,094000,15342784665,3795,3780,3825,3780,75862
|
|
20230821,093900,15054199745,3780,3820,3830,3775,145898
|
|
20230821,093800,14499593900,3820,3825,3825,3820,55519
|
|
20230821,093700,14287265695,3845,3845,3845,3845,0
|
|
20230821,093600,14287265695,3845,3800,3845,3785,96996
|
|
20230821,093500,13916683965,3805,3735,3805,3735,95287
|
|
20230821,093400,13555745700,3735,3820,3840,3735,182197
|
|
20230821,093300,12864869745,3820,3845,3845,3805,241807
|
|
20230821,093200,11939326725,3840,3785,3845,3770,311429
|
|
20230821,093100,10751354775,3790,3740,3800,3725,209510
|
|
20230821,093000,9959595400,3750,3725,3790,3720,281446
|
|
20230821,092900,8900295000,3725,3715,3750,3705,182810
|
|
20230821,092800,8217083920,3725,3680,3745,3670,157594
|
|
20230821,092700,7629834020,3670,3680,3700,3655,67461
|
|
20230821,092600,7382218080,3680,3695,3730,3675,118519
|
|
20230821,092500,6942449225,3695,3675,3695,3665,57895
|
|
20230821,092400,6729708385,3670,3710,3710,3665,83703
|
|
20230821,092300,6420980140,3705,3665,3710,3645,145896
|
|
20230821,092200,5883251670,3665,3680,3680,3640,69732
|
|
20230821,092100,5628155190,3675,3680,3700,3660,136501
|
|
20230821,092000,5125538555,3680,3670,3690,3660,135469
|
|
20230821,091900,4627677935,3665,3575,3675,3570,165063
|
|
20230821,091800,4026977320,3575,3575,3610,3570,109350
|
|
20230821,091700,3634199975,3575,3580,3590,3560,49133
|
|
20230821,091600,3458388160,3580,3540,3590,3535,61922
|
|
20230821,091500,3238070265,3545,3535,3555,3535,21310
|
|
20230821,091400,3162507830,3540,3540,3545,3535,8123
|
|
20230821,091300,3133757260,3540,3525,3550,3525,16627
|
|
20230821,091200,3074907835,3535,3550,3555,3520,39988
|
|
20230821,091100,2933348545,3550,3550,3550,3535,25037
|
|
20230821,091000,2844658440,3545,3520,3550,3520,39656
|
|
20230821,090900,2704478040,3520,3540,3550,3520,52972
|
|
20230821,090800,2517168170,3535,3545,3555,3530,42264
|
|
20230821,090700,2367465110,3540,3515,3580,3510,96397
|
|
20230821,090600,2025975740,3510,3445,3540,3445,38736
|
|
20230821,090500,1890184175,3445,3440,3445,3400,35316
|
|
20230821,090400,1769165540,3435,3475,3475,3430,66403
|
|
20230821,090300,1539970655,3475,3490,3500,3475,32066
|
|
20230821,090200,1428182365,3495,3460,3510,3460,40452
|
|
20230821,090100,1286853325,3460,3495,3510,3435,99428
|
|
20230821,090000,941317940,3495,3500,3595,3495,255715
|