627 lines
34 KiB
CSV
627 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,192400,34295391150,18040,18040,18040,18040,21655
|
|
20230809,192300,34295391150,18040,18040,18040,18040,0
|
|
20230809,192200,34295391150,18040,18040,18040,18040,0
|
|
20230809,192100,34295391150,18040,18040,18040,18040,0
|
|
20230809,192000,34295391150,18040,18040,18040,18040,0
|
|
20230809,191900,34295391150,18040,18040,18040,18040,0
|
|
20230809,191800,34295391150,18040,18040,18040,18040,0
|
|
20230809,191700,34295391150,18040,18040,18040,18040,0
|
|
20230809,191600,34295391150,18040,18040,18040,18040,0
|
|
20230809,191500,34295391150,18040,18040,18040,18040,0
|
|
20230809,191400,34295391150,18040,18040,18040,18040,0
|
|
20230809,191300,34295391150,18040,18040,18040,18040,0
|
|
20230809,191200,34295391150,18040,18040,18040,18040,0
|
|
20230809,191100,34295391150,18040,18040,18040,18040,0
|
|
20230809,191000,34295391150,18040,18040,18040,18040,0
|
|
20230809,190900,34295391150,18040,18040,18040,18040,0
|
|
20230809,190800,34295391150,18040,18040,18040,18040,0
|
|
20230809,190700,34295391150,18040,18040,18040,18040,0
|
|
20230809,190600,34295391150,18040,18040,18040,18040,0
|
|
20230809,190500,34295391150,18040,18040,18040,18040,0
|
|
20230809,190400,34295391150,18040,18040,18040,18040,0
|
|
20230809,190300,34295391150,18040,18040,18040,18040,0
|
|
20230809,190200,34295391150,18040,18040,18040,18040,0
|
|
20230809,190100,34295391150,18040,18040,18040,18040,0
|
|
20230809,190000,34295391150,18040,18040,18040,18040,0
|
|
20230809,185900,34295391150,18040,18040,18040,18040,0
|
|
20230809,185800,34295391150,18040,18040,18040,18040,0
|
|
20230809,185700,34295391150,18040,18040,18040,18040,0
|
|
20230809,185600,34295391150,18040,18040,18040,18040,0
|
|
20230809,185500,34295391150,18040,18040,18040,18040,0
|
|
20230809,185400,34295391150,18040,18040,18040,18040,21655
|
|
20230809,185300,34295391150,18040,18040,18040,18040,0
|
|
20230809,185200,34295391150,18040,18040,18040,18040,0
|
|
20230809,185100,34295391150,18040,18040,18040,18040,0
|
|
20230809,185000,34295391150,18040,18040,18040,18040,0
|
|
20230809,184900,34295391150,18040,18040,18040,18040,0
|
|
20230809,184800,34295391150,18040,18040,18040,18040,0
|
|
20230809,184700,34295391150,18040,18040,18040,18040,0
|
|
20230809,184600,34295391150,18040,18040,18040,18040,0
|
|
20230809,184500,34295391150,18040,18040,18040,18040,0
|
|
20230809,184400,34295391150,18040,18040,18040,18040,0
|
|
20230809,184300,34295391150,18040,18040,18040,18040,0
|
|
20230809,184200,34295391150,18040,18040,18040,18040,0
|
|
20230809,184100,34295391150,18040,18040,18040,18040,0
|
|
20230809,184000,34295391150,18040,18040,18040,18040,0
|
|
20230809,183900,34295391150,18040,18040,18040,18040,0
|
|
20230809,183800,34295391150,18040,18040,18040,18040,0
|
|
20230809,183700,34295391150,18040,18040,18040,18040,0
|
|
20230809,183600,34295391150,18040,18040,18040,18040,0
|
|
20230809,183500,34295391150,18040,18040,18040,18040,0
|
|
20230809,183400,34295391150,18040,18040,18040,18040,0
|
|
20230809,183300,34295391150,18040,18040,18040,18040,0
|
|
20230809,183200,34295391150,18040,18040,18040,18040,0
|
|
20230809,183100,34295391150,18040,18040,18040,18040,0
|
|
20230809,183000,34295391150,18040,18040,18040,18040,0
|
|
20230809,182900,34295391150,18040,18040,18040,18040,0
|
|
20230809,182800,34295391150,18040,18040,18040,18040,0
|
|
20230809,182700,34295391150,18040,18040,18040,18040,0
|
|
20230809,182600,34295391150,18040,18040,18040,18040,0
|
|
20230809,182500,34295391150,18040,18040,18040,18040,0
|
|
20230809,182400,34295391150,18040,18040,18040,18040,21655
|
|
20230809,182300,34295391150,18040,18040,18040,18040,0
|
|
20230809,182200,34295391150,18040,18040,18040,18040,0
|
|
20230809,182100,34295391150,18040,18040,18040,18040,0
|
|
20230809,182000,34295391150,18040,18040,18040,18040,0
|
|
20230809,181900,34295391150,18040,18040,18040,18040,0
|
|
20230809,181800,34295391150,18040,18040,18040,18040,0
|
|
20230809,181700,34295391150,18040,18040,18040,18040,0
|
|
20230809,181600,34295391150,18040,18040,18040,18040,0
|
|
20230809,181500,34295391150,18040,18040,18040,18040,0
|
|
20230809,181400,34295391150,18040,18040,18040,18040,0
|
|
20230809,181300,34295391150,18040,18040,18040,18040,0
|
|
20230809,181200,34295391150,18040,18040,18040,18040,0
|
|
20230809,181100,34295391150,18040,18040,18040,18040,0
|
|
20230809,181000,34295391150,18040,18040,18040,18040,0
|
|
20230809,180900,34295391150,18040,18040,18040,18040,0
|
|
20230809,180800,34295391150,18040,18040,18040,18040,0
|
|
20230809,180700,34295391150,18040,18040,18040,18040,0
|
|
20230809,180600,34295391150,18040,18040,18040,18040,0
|
|
20230809,180500,34295391150,18040,18040,18040,18040,0
|
|
20230809,180400,34295391150,18040,18040,18040,18040,0
|
|
20230809,180300,34295391150,18040,18040,18040,18040,0
|
|
20230809,180200,34295391150,18040,18040,18040,18040,0
|
|
20230809,180100,34295391150,18040,18040,18040,18040,0
|
|
20230809,180000,34295391150,18040,18040,18040,18040,0
|
|
20230809,175900,34295391150,18040,18040,18040,18040,0
|
|
20230809,175800,34295391150,18040,18040,18040,18040,0
|
|
20230809,175700,34295391150,18040,18040,18040,18040,0
|
|
20230809,175600,34295391150,18040,18040,18040,18040,0
|
|
20230809,175500,34295391150,18040,18040,18040,18040,0
|
|
20230809,175400,34295391150,18040,18040,18040,18040,21655
|
|
20230809,175300,34295391150,18040,18040,18040,18040,0
|
|
20230809,175200,34295391150,18040,18040,18040,18040,0
|
|
20230809,175100,34295391150,18040,18040,18040,18040,0
|
|
20230809,175000,34295391150,18040,18040,18040,18040,0
|
|
20230809,174900,34295391150,18040,18040,18040,18040,0
|
|
20230809,174800,34295391150,18040,18040,18040,18040,0
|
|
20230809,174700,34295391150,18040,18040,18040,18040,0
|
|
20230809,174600,34295391150,18040,18040,18040,18040,0
|
|
20230809,174500,34295391150,18040,18040,18040,18040,0
|
|
20230809,174400,34295391150,18040,18040,18040,18040,0
|
|
20230809,174300,34295391150,18040,18040,18040,18040,0
|
|
20230809,174200,34295391150,18040,18040,18040,18040,0
|
|
20230809,174100,34295391150,18040,18040,18040,18040,0
|
|
20230809,174000,34295391150,18040,18040,18040,18040,0
|
|
20230809,173900,34295391150,18040,18040,18040,18040,0
|
|
20230809,173800,34295391150,18040,18040,18040,18040,0
|
|
20230809,173700,34295391150,18040,18040,18040,18040,0
|
|
20230809,173600,34295391150,18040,18040,18040,18040,0
|
|
20230809,173500,34295391150,18040,18040,18040,18040,0
|
|
20230809,173400,34295391150,18040,18040,18040,18040,0
|
|
20230809,173300,34295391150,18040,18040,18040,18040,0
|
|
20230809,173200,34295391150,18040,18040,18040,18040,0
|
|
20230809,173100,34295391150,18040,18040,18040,18040,0
|
|
20230809,173000,34295391150,18040,18040,18040,18040,0
|
|
20230809,172900,34295391150,18040,18040,18040,18040,0
|
|
20230809,172800,34295391150,18040,18040,18040,18040,0
|
|
20230809,172700,34295391150,18040,18040,18040,18040,0
|
|
20230809,172600,34295391150,18040,18040,18040,18040,0
|
|
20230809,172500,34295391150,18040,18040,18040,18040,0
|
|
20230809,172400,34295391150,18040,18040,18040,18040,21655
|
|
20230809,172300,34295391150,18040,18040,18040,18040,0
|
|
20230809,172200,34295391150,18040,18040,18040,18040,0
|
|
20230809,172100,34295391150,18040,18040,18040,18040,0
|
|
20230809,172000,34295391150,18040,18040,18040,18040,0
|
|
20230809,171900,34295391150,18040,18040,18040,18040,0
|
|
20230809,171800,34295391150,18040,18040,18040,18040,0
|
|
20230809,171700,34295391150,18040,18040,18040,18040,0
|
|
20230809,171600,34295391150,18040,18040,18040,18040,0
|
|
20230809,171500,34295391150,18040,18040,18040,18040,0
|
|
20230809,171400,34295391150,18040,18040,18040,18040,0
|
|
20230809,171300,34295391150,18040,18040,18040,18040,0
|
|
20230809,171200,34295391150,18040,18040,18040,18040,0
|
|
20230809,171100,34295391150,18040,18040,18040,18040,0
|
|
20230809,171000,34295391150,18040,18040,18040,18040,0
|
|
20230809,170900,34295391150,18040,18040,18040,18040,0
|
|
20230809,170800,34295391150,18040,18040,18040,18040,0
|
|
20230809,170700,34295391150,18040,18040,18040,18040,0
|
|
20230809,170600,34295391150,18040,18040,18040,18040,0
|
|
20230809,170500,34295391150,18040,18040,18040,18040,0
|
|
20230809,170400,34295391150,18040,18040,18040,18040,0
|
|
20230809,170300,34295391150,18040,18040,18040,18040,0
|
|
20230809,170200,34295391150,18040,18040,18040,18040,0
|
|
20230809,170100,34295391150,18040,18040,18040,18040,0
|
|
20230809,170000,34295391150,18040,18040,18040,18040,0
|
|
20230809,165900,34295391150,18040,18040,18040,18040,0
|
|
20230809,165800,34295391150,18040,18040,18040,18040,0
|
|
20230809,165700,34295391150,18040,18040,18040,18040,0
|
|
20230809,165600,34295391150,18040,18040,18040,18040,0
|
|
20230809,165500,34295391150,18040,18040,18040,18040,0
|
|
20230809,165400,34295391150,18040,18040,18040,18040,21655
|
|
20230809,165300,34295391150,18040,18040,18040,18040,0
|
|
20230809,165200,34295391150,18040,18040,18040,18040,0
|
|
20230809,165100,34295391150,18040,18040,18040,18040,0
|
|
20230809,165000,34295391150,18040,18040,18040,18040,0
|
|
20230809,164900,34295391150,18040,18040,18040,18040,0
|
|
20230809,164800,34295391150,18040,18040,18040,18040,0
|
|
20230809,164700,34295391150,18040,18040,18040,18040,0
|
|
20230809,164600,34295391150,18040,18040,18040,18040,0
|
|
20230809,164500,34295391150,18040,18040,18040,18040,0
|
|
20230809,164400,34295391150,18040,18040,18040,18040,0
|
|
20230809,164300,34295391150,18040,18040,18040,18040,0
|
|
20230809,164200,34295391150,18040,18040,18040,18040,0
|
|
20230809,164100,34295391150,18040,18040,18040,18040,0
|
|
20230809,164000,34295391150,18040,18040,18040,18040,0
|
|
20230809,163900,34295391150,18040,18040,18040,18040,0
|
|
20230809,163800,34295391150,18040,18040,18040,18040,0
|
|
20230809,163700,34295391150,18040,18040,18040,18040,0
|
|
20230809,163600,34295391150,18040,18040,18040,18040,0
|
|
20230809,163500,34295391150,18040,18040,18040,18040,0
|
|
20230809,163400,34295391150,18040,18040,18040,18040,0
|
|
20230809,163300,34295391150,18040,18040,18040,18040,0
|
|
20230809,163200,34295391150,18040,18040,18040,18040,0
|
|
20230809,163100,34295391150,18040,18040,18040,18040,0
|
|
20230809,163000,34295391150,18040,18040,18040,18040,0
|
|
20230809,162900,34295391150,18040,18040,18040,18040,0
|
|
20230809,162800,34295391150,18040,18040,18040,18040,0
|
|
20230809,162700,34295391150,18040,18040,18040,18040,0
|
|
20230809,162600,34295391150,18040,18040,18040,18040,0
|
|
20230809,162500,34295391150,18040,18040,18040,18040,0
|
|
20230809,162400,34295391150,18040,18040,18040,18040,21655
|
|
20230809,162300,34295391150,18040,18040,18040,18040,0
|
|
20230809,162200,34295391150,18040,18040,18040,18040,0
|
|
20230809,162100,34295391150,18040,18040,18040,18040,0
|
|
20230809,162000,34295391150,18040,18040,18040,18040,0
|
|
20230809,161900,34295391150,18040,18040,18040,18040,0
|
|
20230809,161800,34295391150,18040,18040,18040,18040,0
|
|
20230809,161700,34295391150,18040,18040,18040,18040,0
|
|
20230809,161600,34295391150,18040,18040,18040,18040,0
|
|
20230809,161500,34295391150,18040,18040,18040,18040,0
|
|
20230809,161400,34295391150,18040,18040,18040,18040,0
|
|
20230809,161300,34295391150,18040,18040,18040,18040,0
|
|
20230809,161200,34295391150,18040,18040,18040,18040,0
|
|
20230809,161100,34295391150,18040,18040,18040,18040,0
|
|
20230809,161000,34295391150,18040,18040,18040,18040,0
|
|
20230809,160900,34295391150,18040,18040,18040,18040,0
|
|
20230809,160800,34295391150,18040,18040,18040,18040,0
|
|
20230809,160700,34295391150,18040,18040,18040,18040,0
|
|
20230809,160600,34295391150,18040,18040,18040,18040,0
|
|
20230809,160500,34295391150,18040,18040,18040,18040,0
|
|
20230809,160400,34295391150,18040,18040,18040,18040,0
|
|
20230809,160300,34295391150,18040,18040,18040,18040,0
|
|
20230809,160200,34295391150,18040,18040,18040,18040,0
|
|
20230809,160100,34295391150,18040,18040,18040,18040,0
|
|
20230809,160000,34295391150,18040,18040,18040,18040,0
|
|
20230809,155900,34295391150,18040,18040,18040,18040,0
|
|
20230809,155800,34295391150,18040,18040,18040,18040,0
|
|
20230809,155700,34295391150,18040,18040,18040,18040,0
|
|
20230809,155600,34295391150,18040,18040,18040,18040,0
|
|
20230809,155500,34295391150,18040,18040,18040,18040,0
|
|
20230809,155400,34295391150,18040,18040,18040,18040,21655
|
|
20230809,155300,34295391150,18040,18040,18040,18040,0
|
|
20230809,155200,34295391150,18040,18040,18040,18040,0
|
|
20230809,155100,34295391150,18040,18040,18040,18040,0
|
|
20230809,155000,34295391150,18040,18040,18040,18040,0
|
|
20230809,154900,34295391150,18040,18040,18040,18040,0
|
|
20230809,154800,34295391150,18040,18040,18040,18040,0
|
|
20230809,154700,34295391150,18040,18040,18040,18040,0
|
|
20230809,154600,34295391150,18040,18040,18040,18040,0
|
|
20230809,154500,34295391150,18040,18040,18040,18040,0
|
|
20230809,154400,34295391150,18040,18040,18040,18040,0
|
|
20230809,154300,34295391150,18040,18040,18040,18040,0
|
|
20230809,154200,34295391150,18040,18040,18040,18040,0
|
|
20230809,154100,34295391150,18040,18040,18040,18040,0
|
|
20230809,154000,34295391150,18040,18040,18040,18040,0
|
|
20230809,153900,34295391150,18040,18040,18040,18040,0
|
|
20230809,153800,34295391150,18040,18040,18040,18040,0
|
|
20230809,153700,34295391150,18040,18040,18040,18040,0
|
|
20230809,153600,34295391150,18040,18040,18040,18040,0
|
|
20230809,153500,34295391150,18040,18040,18040,18040,0
|
|
20230809,153400,34295391150,18040,18040,18040,18040,0
|
|
20230809,153300,34295391150,18040,18040,18040,18040,0
|
|
20230809,153200,34295391150,18040,18040,18040,18040,0
|
|
20230809,153100,34295391150,18040,18040,18040,18040,0
|
|
20230809,153000,34295391150,18040,18040,18040,18040,21655
|
|
20230809,152900,33904734950,18070,18070,18070,18070,0
|
|
20230809,152800,33904734950,18070,18070,18070,18070,0
|
|
20230809,152700,33904734950,18070,18070,18070,18070,0
|
|
20230809,152600,33904734950,18070,18070,18070,18070,0
|
|
20230809,152500,33904734950,18070,18070,18070,18070,0
|
|
20230809,152400,33904734950,18070,18070,18070,18070,0
|
|
20230809,152300,33904734950,18070,18070,18070,18070,0
|
|
20230809,152200,33904734950,18070,18070,18070,18070,0
|
|
20230809,152100,33904734950,18070,18070,18070,18070,0
|
|
20230809,152000,33904734950,18070,18070,18070,18070,0
|
|
20230809,151900,33904734950,18070,18090,18090,18060,5486
|
|
20230809,151800,33805555760,18090,18070,18100,18070,4341
|
|
20230809,151700,33727043350,18080,18080,18090,18070,8158
|
|
20230809,151600,33579532880,18070,18010,18080,18010,11106
|
|
20230809,151500,33379076550,18020,18020,18030,18010,2630
|
|
20230809,151400,33331695420,18020,18020,18040,18010,2196
|
|
20230809,151300,33292118470,18040,18020,18040,18010,5513
|
|
20230809,151200,33192741780,18020,18020,18030,18020,1895
|
|
20230809,151100,33158582830,18020,18030,18030,18010,3181
|
|
20230809,151000,33101262150,18030,18050,18050,18030,1797
|
|
20230809,150900,33068845310,18050,18040,18060,18040,2260
|
|
20230809,150800,33028050510,18050,18050,18060,18040,1846
|
|
20230809,150700,32994733430,18040,18010,18050,18010,4026
|
|
20230809,150600,32922151820,18010,18010,18010,17990,1275
|
|
20230809,150500,32899194090,18000,17980,18000,17970,5224
|
|
20230809,150400,32805205630,17980,17980,17980,17970,1044
|
|
20230809,150300,32786442210,17980,17980,17980,17970,1318
|
|
20230809,150200,32762746400,17980,17970,17980,17970,1460
|
|
20230809,150100,32736506990,17980,17980,17980,17980,898
|
|
20230809,150000,32720360950,17980,17950,17980,17940,10010
|
|
20230809,145900,32540666730,17950,17940,17950,17940,3792
|
|
20230809,145800,32472611690,17940,17950,17950,17940,5045
|
|
20230809,145700,32382091930,17950,17980,17980,17940,7694
|
|
20230809,145600,32243933140,17970,17960,17980,17960,1107
|
|
20230809,145500,32224045760,17950,17950,17970,17940,2376
|
|
20230809,145400,32181383060,17940,17940,17950,17940,1515
|
|
20230809,145300,32154198950,17950,17950,17950,17940,2327
|
|
20230809,145200,32112447320,17950,17950,17970,17940,2519
|
|
20230809,145100,32067223580,17940,17950,17970,17940,1213
|
|
20230809,145000,32045447540,17940,17940,17950,17940,4269
|
|
20230809,144900,31968833550,17940,17980,17980,17940,7005
|
|
20230809,144800,31843050280,17980,17980,17990,17970,3649
|
|
20230809,144700,31777455390,17980,18000,18000,17980,4151
|
|
20230809,144600,31702771810,18000,18020,18020,18000,1164
|
|
20230809,144500,31681804340,18010,18000,18020,17990,1368
|
|
20230809,144400,31657179120,17990,17970,18010,17970,2744
|
|
20230809,144300,31607807290,17980,17990,18000,17970,4774
|
|
20230809,144200,31521962890,17990,18010,18010,17990,2353
|
|
20230809,144100,31479609970,18010,17990,18020,17990,3851
|
|
20230809,144000,31410303350,17980,18040,18040,17980,9419
|
|
20230809,143900,31240743990,18030,18060,18060,18030,4205
|
|
20230809,143800,31164863870,18060,18070,18080,18060,1579
|
|
20230809,143700,31136336500,18080,18090,18100,18070,2565
|
|
20230809,143600,31089946950,18090,18090,18110,18090,1721
|
|
20230809,143500,31058796650,18100,18090,18110,18090,5137
|
|
20230809,143400,30965820250,18080,18090,18100,18080,2390
|
|
20230809,143300,30922576750,18090,18070,18100,18070,2096
|
|
20230809,143200,30884665030,18080,18080,18090,18070,2513
|
|
20230809,143100,30839236490,18070,18080,18100,18070,2740
|
|
20230809,143000,30789682810,18070,18130,18130,18070,3606
|
|
20230809,142900,30724392560,18130,18150,18150,18120,1187
|
|
20230809,142800,30702864030,18140,18150,18160,18140,4478
|
|
20230809,142700,30621607630,18150,18160,18160,18140,3404
|
|
20230809,142600,30559841480,18170,18160,18170,18140,6828
|
|
20230809,142500,30435893620,18150,18150,18170,18150,5456
|
|
20230809,142400,30336799720,18160,18140,18170,18120,6452
|
|
20230809,142300,30219684410,18140,18140,18140,18070,10243
|
|
20230809,142200,30034143300,18140,18190,18190,18140,5031
|
|
20230809,142100,29942718260,18190,18140,18190,18140,8132
|
|
20230809,142000,29795069810,18140,18090,18150,18090,9860
|
|
20230809,141900,29616334800,18100,18100,18100,18090,2819
|
|
20230809,141800,29565324790,18100,18070,18100,18070,3772
|
|
20230809,141700,29497098460,18080,18080,18080,18070,2307
|
|
20230809,141600,29455389570,18080,18050,18080,18050,6753
|
|
20230809,141500,29333443210,18050,18030,18050,18030,2081
|
|
20230809,141400,29295890150,18030,18030,18040,18020,1602
|
|
20230809,141300,29267005530,18030,18010,18030,18010,2967
|
|
20230809,141200,29213524810,18010,17990,18010,17990,3152
|
|
20230809,141100,29156780880,18000,17990,18000,17980,2916
|
|
20230809,141000,29104309290,18000,17970,18000,17970,1301
|
|
20230809,140900,29080911950,17970,17970,17980,17960,1332
|
|
20230809,140800,29056976570,17960,17960,17970,17950,1196
|
|
20230809,140700,29035499060,17960,17970,17970,17940,1221
|
|
20230809,140600,29013582340,17950,17960,17970,17950,3137
|
|
20230809,140500,28957256260,17970,17970,17970,17960,622
|
|
20230809,140400,28946081720,17960,17960,17970,17950,1996
|
|
20230809,140300,28910234890,17970,17970,17980,17950,4517
|
|
20230809,140200,28829108790,17970,17930,17970,17920,3533
|
|
20230809,140100,28765714160,17920,17950,17960,17920,5577
|
|
20230809,140000,28665656330,17950,17970,17970,17950,2296
|
|
20230809,135900,28624412280,17960,17970,17980,17950,3608
|
|
20230809,135800,28559599360,17970,17990,18000,17970,1843
|
|
20230809,135700,28526457610,17990,18010,18010,17990,1254
|
|
20230809,135600,28503881350,18010,18010,18020,18000,1620
|
|
20230809,135500,28474708220,18000,18020,18020,18000,1259
|
|
20230809,135400,28452032430,18020,18050,18050,18020,1296
|
|
20230809,135300,28428653520,18050,18060,18060,18050,1894
|
|
20230809,135200,28394462830,18050,18050,18070,18050,1969
|
|
20230809,135100,28358905730,18060,18060,18070,18050,3833
|
|
20230809,135000,28289677070,18070,18000,18070,18000,8431
|
|
20230809,134900,28137425220,18000,17980,18050,17980,2775
|
|
20230809,134800,28087436850,17980,17950,17990,17940,1005
|
|
20230809,134700,28069393710,17960,18010,18020,17950,2285
|
|
20230809,134600,28028285750,18020,18060,18070,18010,3480
|
|
20230809,134500,27965536430,18050,18060,18100,18050,5932
|
|
20230809,134400,27858298980,18060,18060,18080,18050,4758
|
|
20230809,134300,27772334720,18050,18040,18060,18020,3525
|
|
20230809,134200,27708739240,18040,18050,18050,18030,1371
|
|
20230809,134100,27684006770,18040,18040,18050,18030,4314
|
|
20230809,134000,27606173170,18040,17940,18040,17940,8721
|
|
20230809,133900,27449279890,17930,17970,17970,17930,3811
|
|
20230809,133800,27380903710,17970,17980,17990,17960,3777
|
|
20230809,133700,27313023160,17990,17970,18000,17970,5548
|
|
20230809,133600,27213227450,17980,17990,18000,17980,3581
|
|
20230809,133500,27148820700,18000,17990,18000,17980,680
|
|
20230809,133400,27136585980,17990,17990,17990,17970,1556
|
|
20230809,133300,27108599580,17990,17990,18000,17980,1989
|
|
20230809,133200,27072812810,17990,17990,17990,17980,5014
|
|
20230809,133100,26982620490,17980,17990,18000,17950,2039
|
|
20230809,133000,26945988930,17990,17980,18000,17980,2401
|
|
20230809,132900,26902790200,17980,17990,17990,17950,2904
|
|
20230809,132800,26850607620,17990,17960,17990,17950,3803
|
|
20230809,132700,26782226380,17970,17970,17990,17970,1335
|
|
20230809,132600,26758227670,17970,17950,18000,17930,3429
|
|
20230809,132500,26696659690,17960,18040,18040,17950,4215
|
|
20230809,132400,26620781570,18050,18030,18050,18020,4926
|
|
20230809,132300,26531936200,18030,18050,18080,18010,6970
|
|
20230809,132200,26406104700,18050,18000,18080,18000,10505
|
|
20230809,132100,26216507750,18000,17910,18050,17900,23651
|
|
20230809,132000,25791497120,17910,17880,17910,17880,3281
|
|
20230809,131900,25732759980,17880,17900,17900,17880,1136
|
|
20230809,131800,25712443260,17900,17910,17910,17890,3325
|
|
20230809,131700,25652926030,17910,17890,17920,17890,3807
|
|
20230809,131600,25584742030,17890,17900,17910,17890,1809
|
|
20230809,131500,25552360710,17900,17900,17910,17900,2003
|
|
20230809,131400,25516506240,17900,17900,17910,17900,1151
|
|
20230809,131300,25495901270,17900,17880,17900,17880,1729
|
|
20230809,131200,25464961490,17890,17910,17920,17890,1751
|
|
20230809,131100,25433609000,17900,17880,17900,17870,2442
|
|
20230809,131000,25389920080,17880,17820,17890,17820,1826
|
|
20230809,130900,25357309250,17820,17800,17820,17790,1931
|
|
20230809,130800,25322943590,17800,17810,17810,17790,2727
|
|
20230809,130700,25274387630,17810,17820,17830,17810,484
|
|
20230809,130600,25265763480,17810,17840,17840,17810,1489
|
|
20230809,130500,25239225110,17810,17760,17840,17760,1368
|
|
20230809,130400,25214868320,17740,17770,17770,17720,6867
|
|
20230809,130300,25093023650,17780,17850,17860,17770,9957
|
|
20230809,130200,24915675230,17860,17890,17890,17850,1759
|
|
20230809,130100,24884240300,17880,17900,17900,17880,1695
|
|
20230809,130000,24853916180,17900,17890,17910,17880,3862
|
|
20230809,125900,24784792080,17880,17860,17880,17850,2462
|
|
20230809,125800,24740804400,17850,17840,17850,17830,2092
|
|
20230809,125700,24703477710,17840,17840,17850,17830,1642
|
|
20230809,125600,24674184010,17830,17840,17840,17830,1723
|
|
20230809,125500,24643446140,17840,17810,17840,17810,3052
|
|
20230809,125400,24589056370,17810,17810,17840,17800,2213
|
|
20230809,125300,24549642910,17810,17830,17830,17810,2662
|
|
20230809,125200,24502215630,17830,17830,17830,17820,887
|
|
20230809,125100,24486401530,17830,17830,17840,17820,1440
|
|
20230809,125000,24460727070,17830,17810,17830,17810,2996
|
|
20230809,124900,24407343000,17820,17810,17820,17810,1123
|
|
20230809,124800,24387341080,17810,17800,17820,17800,2773
|
|
20230809,124700,24337960590,17810,17810,17820,17800,2184
|
|
20230809,124600,24299059240,17810,17770,17810,17770,11004
|
|
20230809,124500,24103287640,17770,17740,17770,17740,3851
|
|
20230809,124400,24034900520,17740,17730,17740,17720,1870
|
|
20230809,124300,24001731270,17720,17740,17740,17720,1244
|
|
20230809,124200,23979667970,17740,17730,17740,17720,455
|
|
20230809,124100,23971599860,17730,17730,17740,17720,298
|
|
20230809,124000,23966315270,17720,17730,17730,17720,1076
|
|
20230809,123900,23947241620,17730,17730,17740,17730,1112
|
|
20230809,123800,23927525790,17740,17740,17740,17730,766
|
|
20230809,123700,23913941250,17740,17720,17740,17710,4440
|
|
20230809,123600,23835244550,17720,17710,17720,17700,1277
|
|
20230809,123500,23812625460,17720,17700,17720,17690,2565
|
|
20230809,123400,23767211670,17690,17670,17690,17670,4477
|
|
20230809,123300,23688031700,17670,17680,17680,17660,332
|
|
20230809,123200,23682165350,17670,17680,17680,17670,511
|
|
20230809,123100,23673135130,17690,17670,17690,17670,1374
|
|
20230809,123000,23648852830,17670,17660,17670,17650,1127
|
|
20230809,122900,23628950480,17660,17660,17660,17650,497
|
|
20230809,122800,23620175110,17650,17660,17660,17650,736
|
|
20230809,122700,23607182910,17660,17660,17670,17650,770
|
|
20230809,122600,23593583830,17670,17680,17680,17670,237
|
|
20230809,122500,23589395000,17680,17690,17690,17680,1601
|
|
20230809,122400,23561076600,17690,17680,17700,17640,2141
|
|
20230809,122300,23523210340,17680,17620,17700,17610,22719
|
|
20230809,122200,23122311930,17620,17620,17620,17610,391
|
|
20230809,122100,23115422630,17620,17630,17630,17610,1530
|
|
20230809,122000,23088472080,17620,17630,17630,17620,1024
|
|
20230809,121900,23070425570,17630,17620,17630,17620,1395
|
|
20230809,121800,23045840740,17620,17630,17630,17620,1063
|
|
20230809,121700,23027104170,17630,17620,17630,17620,538
|
|
20230809,121600,23017620220,17630,17630,17630,17630,182
|
|
20230809,121500,23014411560,17630,17630,17630,17620,343
|
|
20230809,121400,23008364530,17630,17630,17630,17630,331
|
|
20230809,121300,23002529000,17620,17600,17620,17600,963
|
|
20230809,121200,22985568540,17610,17600,17610,17600,209
|
|
20230809,121100,22981888590,17600,17590,17600,17590,258
|
|
20230809,121000,22977347890,17560,17590,17590,17560,1349
|
|
20230809,120900,22953641050,17590,17600,17600,17590,1182
|
|
20230809,120800,22932837890,17600,17590,17610,17590,322
|
|
20230809,120700,22927169120,17580,17570,17580,17560,1286
|
|
20230809,120600,22904575400,17570,17580,17580,17560,3251
|
|
20230809,120500,22847437900,17570,17580,17580,17570,4209
|
|
20230809,120400,22773479990,17570,17590,17600,17570,2467
|
|
20230809,120300,22730106420,17590,17630,17630,17590,13666
|
|
20230809,120200,22489520800,17630,17630,17630,17620,389
|
|
20230809,120100,22482663930,17630,17630,17630,17620,381
|
|
20230809,120000,22475949920,17630,17630,17630,17620,442
|
|
20230809,115900,22468158130,17620,17630,17630,17620,1248
|
|
20230809,115800,22446164720,17630,17620,17630,17620,213
|
|
20230809,115700,22442409630,17630,17620,17630,17620,365
|
|
20230809,115600,22435976030,17620,17610,17620,17610,1576
|
|
20230809,115500,22408212870,17610,17610,17620,17600,1463
|
|
20230809,115400,22382449180,17610,17620,17630,17610,5406
|
|
20230809,115300,22287203180,17620,17630,17640,17620,1275
|
|
20230809,115200,22264726400,17630,17640,17640,17630,355
|
|
20230809,115100,22258465730,17640,17630,17640,17620,752
|
|
20230809,115000,22245209230,17630,17630,17640,17620,2596
|
|
20230809,114900,22199429580,17620,17620,17620,17620,1021
|
|
20230809,114800,22181439560,17620,17620,17630,17620,1573
|
|
20230809,114700,22153720910,17620,17620,17620,17610,1102
|
|
20230809,114600,22134311430,17620,17610,17620,17610,603
|
|
20230809,114500,22123690130,17620,17620,17620,17610,1739
|
|
20230809,114400,22093052770,17620,17630,17630,17620,736
|
|
20230809,114300,22080083370,17630,17630,17640,17620,1106
|
|
20230809,114200,22060585540,17630,17640,17640,17630,359
|
|
20230809,114100,22054253940,17640,17640,17640,17630,771
|
|
20230809,114000,22040657500,17630,17630,17640,17620,1898
|
|
20230809,113900,22007201160,17630,17630,17640,17630,469
|
|
20230809,113800,21998931800,17630,17640,17640,17630,259
|
|
20230809,113700,21994365260,17640,17630,17640,17630,1962
|
|
20230809,113600,21959761840,17640,17640,17640,17630,140
|
|
20230809,113500,21957292850,17630,17640,17640,17630,260
|
|
20230809,113400,21952706910,17630,17620,17630,17620,1114
|
|
20230809,113300,21933072990,17630,17650,17650,17630,1441
|
|
20230809,113200,21907662990,17640,17650,17650,17630,2122
|
|
20230809,113100,21870244500,17650,17650,17650,17640,1013
|
|
20230809,113000,21852367370,17650,17660,17660,17650,969
|
|
20230809,112900,21835262090,17660,17650,17660,17650,441
|
|
20230809,112800,21827477640,17650,17640,17650,17640,1325
|
|
20230809,112700,21804092880,17640,17640,17640,17630,141
|
|
20230809,112600,21801606520,17620,17630,17640,17620,520
|
|
20230809,112500,21792437840,17630,17620,17630,17620,396
|
|
20230809,112400,21785457540,17620,17630,17630,17620,624
|
|
20230809,112300,21774458050,17640,17640,17640,17640,496
|
|
20230809,112200,21765708610,17640,17670,17670,17640,839
|
|
20230809,112100,21750896380,17670,17670,17680,17660,822
|
|
20230809,112000,21736375160,17670,17660,17680,17660,2054
|
|
20230809,111900,21700092180,17660,17640,17660,17640,295
|
|
20230809,111800,21694882830,17630,17630,17640,17620,1425
|
|
20230809,111700,21669758370,17630,17630,17650,17630,1182
|
|
20230809,111600,21648912460,17630,17620,17640,17620,318
|
|
20230809,111500,21643305470,17620,17630,17630,17620,619
|
|
20230809,111400,21632393500,17630,17630,17630,17620,931
|
|
20230809,111300,21615986450,17630,17630,17630,17620,176
|
|
20230809,111200,21612884650,17630,17620,17630,17620,583
|
|
20230809,111100,21602611460,17620,17610,17630,17610,691
|
|
20230809,111000,21590438640,17610,17590,17620,17590,310
|
|
20230809,110900,21584980980,17590,17580,17600,17580,1200
|
|
20230809,110800,21563871870,17580,17570,17580,17560,675
|
|
20230809,110700,21552010710,17570,17570,17570,17560,331
|
|
20230809,110600,21546195760,17570,17580,17580,17550,1242
|
|
20230809,110500,21524383840,17580,17590,17590,17570,452
|
|
20230809,110400,21516437790,17590,17590,17590,17580,1152
|
|
20230809,110300,21496175960,17560,17560,17590,17550,2679
|
|
20230809,110200,21449136080,17560,17600,17600,17550,3577
|
|
20230809,110100,21386288580,17580,17590,17600,17570,2005
|
|
20230809,110000,21351034920,17580,17550,17580,17550,541
|
|
20230809,105900,21341532390,17550,17550,17560,17540,1635
|
|
20230809,105800,21312837550,17560,17580,17580,17550,3167
|
|
20230809,105700,21257207070,17570,17590,17590,17570,1458
|
|
20230809,105600,21231580570,17590,17620,17620,17580,6157
|
|
20230809,105500,21123185630,17620,17640,17640,17620,1169
|
|
20230809,105400,21102582230,17640,17640,17640,17630,1007
|
|
20230809,105300,21084823000,17640,17640,17650,17640,804
|
|
20230809,105200,21070638730,17640,17670,17680,17640,1143
|
|
20230809,105100,21050450160,17670,17700,17700,17660,5401
|
|
20230809,105000,20954956650,17700,17720,17730,17700,6304
|
|
20230809,104900,20843346550,17710,17690,17720,17680,1526
|
|
20230809,104800,20816341290,17690,17690,17700,17680,3152
|
|
20230809,104700,20760580680,17680,17660,17690,17650,4054
|
|
20230809,104600,20688929930,17660,17620,17660,17620,4242
|
|
20230809,104500,20614074910,17620,17610,17620,17600,1587
|
|
20230809,104400,20586130270,17610,17610,17610,17590,1796
|
|
20230809,104300,20554525490,17600,17600,17600,17600,1010
|
|
20230809,104200,20536749490,17600,17600,17610,17600,1551
|
|
20230809,104100,20509448080,17600,17600,17600,17590,2976
|
|
20230809,104000,20457070630,17600,17590,17600,17580,2421
|
|
20230809,103900,20414487400,17590,17520,17590,17520,4914
|
|
20230809,103800,20328147790,17520,17520,17530,17510,818
|
|
20230809,103700,20313814690,17520,17530,17530,17510,1203
|
|
20230809,103600,20292741580,17530,17530,17530,17520,114
|
|
20230809,103500,20290743810,17530,17520,17530,17500,1174
|
|
20230809,103400,20270187070,17520,17560,17560,17520,1926
|
|
20230809,103300,20236400190,17560,17570,17590,17550,2932
|
|
20230809,103200,20184910740,17580,17580,17590,17580,672
|
|
20230809,103100,20173096760,17590,17580,17590,17570,569
|
|
20230809,103000,20163093210,17580,17590,17590,17550,5540
|
|
20230809,102900,20065735090,17590,17590,17600,17580,4094
|
|
20230809,102800,19993727890,17590,17570,17590,17560,6110
|
|
20230809,102700,19886346210,17580,17500,17580,17500,3074
|
|
20230809,102600,19832412320,17500,17450,17520,17450,5371
|
|
20230809,102500,19738454320,17440,17430,17450,17420,2757
|
|
20230809,102400,19690374600,17420,17410,17430,17410,2473
|
|
20230809,102300,19647291040,17420,17420,17420,17410,1866
|
|
20230809,102200,19614798340,17420,17420,17420,17410,963
|
|
20230809,102100,19598031380,17410,17430,17430,17410,3657
|
|
20230809,102000,19534334370,17440,17420,17440,17420,1394
|
|
20230809,101900,19510038160,17420,17430,17430,17420,1379
|
|
20230809,101800,19486008100,17430,17430,17450,17420,2054
|
|
20230809,101700,19450208600,17440,17440,17450,17440,1013
|
|
20230809,101600,19432540270,17440,17450,17450,17430,1398
|
|
20230809,101500,19408158280,17440,17420,17450,17410,1815
|
|
20230809,101400,19376530190,17420,17380,17420,17380,3698
|
|
20230809,101300,19312236790,17390,17380,17400,17380,2784
|
|
20230809,101200,19263835120,17380,17400,17400,17370,10435
|
|
20230809,101100,19082420140,17400,17460,17460,17400,15347
|
|
20230809,101000,18815058200,17460,17450,17460,17450,2931
|
|
20230809,100900,18763902170,17460,17450,17460,17440,2468
|
|
20230809,100800,18720838260,17450,17440,17460,17440,1912
|
|
20230809,100700,18687488100,17440,17450,17450,17440,2096
|
|
20230809,100600,18650925510,17440,17430,17460,17430,3137
|
|
20230809,100500,18596237770,17430,17420,17450,17420,3429
|
|
20230809,100400,18536468580,17420,17440,17440,17420,5215
|
|
20230809,100300,18445574000,17440,17440,17450,17430,3932
|
|
20230809,100200,18377031300,17440,17460,17460,17430,9119
|
|
20230809,100100,18217939450,17470,17480,17490,17460,3434
|
|
20230809,100000,18157939530,17480,17500,17510,17470,4219
|
|
20230809,095900,18084150570,17510,17570,17570,17510,8163
|
|
20230809,095800,17940932650,17560,17520,17560,17520,2413
|
|
20230809,095700,17898617010,17520,17510,17540,17500,2409
|
|
20230809,095600,17856429590,17500,17480,17500,17470,2388
|
|
20230809,095500,17814658700,17480,17480,17490,17470,1226
|
|
20230809,095400,17793233560,17480,17470,17480,17460,3003
|
|
20230809,095300,17740780180,17470,17510,17520,17470,6571
|
|
20230809,095200,17625854460,17510,17460,17510,17460,6956
|
|
20230809,095100,17504162630,17460,17400,17460,17390,8985
|
|
20230809,095000,17347718740,17400,17410,17420,17330,33656
|
|
20230809,094900,16763279220,17420,17460,17470,17410,34003
|
|
20230809,094800,16170741690,17460,17450,17460,17440,10118
|
|
20230809,094700,15994206850,17450,17480,17500,17440,14313
|
|
20230809,094600,15744172790,17480,17430,17510,17410,21179
|
|
20230809,094500,15374774330,17430,17610,17620,17420,54977
|
|
20230809,094400,14410416770,17610,17760,17760,17610,40274
|
|
20230809,094300,13698454650,17760,17740,17760,17740,2322
|
|
20230809,094200,13657240610,17750,17730,17750,17720,2127
|
|
20230809,094100,13619524280,17730,17740,17740,17710,2033
|
|
20230809,094000,13583487440,17740,17770,17780,17720,5373
|
|
20230809,093900,13488125430,17770,17770,17780,17760,4640
|
|
20230809,093800,13405677290,17780,17800,17800,17770,3354
|
|
20230809,093700,13346059750,17800,17800,17830,17780,6738
|
|
20230809,093600,13226104420,17800,17730,17810,17720,4782
|
|
20230809,093500,13141094900,17720,17690,17740,17680,5701
|
|
20230809,093400,13040168530,17690,17690,17710,17680,8439
|
|
20230809,093300,12890817870,17680,17670,17690,17660,8980
|
|
20230809,093200,12732145100,17660,17710,17720,17660,18114
|
|
20230809,093100,12411775990,17710,17840,17840,17710,17436
|
|
20230809,093000,12102100530,17840,17780,17840,17730,14535
|
|
20230809,092900,11843966900,17790,17840,17850,17780,20632
|
|
20230809,092800,11476517310,17840,17920,17920,17830,22544
|
|
20230809,092700,11073891380,17930,18020,18030,17920,33288
|
|
20230809,092600,10474934860,18030,18130,18140,18020,14703
|
|
20230809,092500,10209163050,18140,18250,18250,18130,18543
|
|
20230809,092400,9872006220,18260,18290,18290,18250,9168
|
|
20230809,092300,9704562520,18290,18290,18300,18280,6468
|
|
20230809,092200,9586239390,18290,18280,18300,18270,8035
|
|
20230809,092100,9439293550,18280,18270,18290,18250,6280
|
|
20230809,092000,9324512870,18270,18190,18280,18180,9295
|
|
20230809,091900,9154980400,18180,18250,18260,18160,24412
|
|
20230809,091800,8710363080,18250,18290,18350,18250,23297
|
|
20230809,091700,8284014880,18290,18310,18340,18280,17588
|
|
20230809,091600,7962218840,18300,18240,18400,18240,27839
|
|
20230809,091500,7452547420,18250,18350,18410,18240,75508
|
|
20230809,091400,6066031180,18350,18230,18370,18220,46374
|
|
20230809,091300,5217254720,18230,18100,18230,18090,38804
|
|
20230809,091200,4511374280,18100,18220,18220,18040,18783
|
|
20230809,091100,4170817640,18220,17970,18230,17950,32232
|
|
20230809,091000,3588157320,17970,17960,17980,17950,8562
|
|
20230809,090900,3434335260,17960,17940,18000,17930,8659
|
|
20230809,090800,3278819820,17920,17750,17950,17740,14020
|
|
20230809,090700,3028421180,17750,17790,17820,17720,23456
|
|
20230809,090600,2611755870,17780,17780,17800,17750,10819
|
|
20230809,090500,2419454240,17770,17690,17780,17670,13103
|
|
20230809,090400,2187057840,17690,17640,17730,17630,11171
|
|
20230809,090300,1989609600,17640,17640,17640,17530,31177
|
|
20230809,090200,1441128490,17650,17700,17770,17630,15679
|
|
20230809,090100,1164360450,17700,17760,17780,17630,28413
|
|
20230809,090000,662024890,17760,17950,17950,17660,35681
|