639 lines
34 KiB
CSV
639 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,193600,18898274410,12950,12950,12950,12950,10143
|
|
20230822,193500,18898274410,12950,12950,12950,12950,0
|
|
20230822,193400,18898274410,12950,12950,12950,12950,0
|
|
20230822,193300,18898274410,12950,12950,12950,12950,0
|
|
20230822,193200,18898274410,12950,12950,12950,12950,0
|
|
20230822,193100,18898274410,12950,12950,12950,12950,0
|
|
20230822,193000,18898274410,12950,12950,12950,12950,0
|
|
20230822,192900,18898274410,12950,12950,12950,12950,0
|
|
20230822,192800,18898274410,12950,12950,12950,12950,0
|
|
20230822,192700,18898274410,12950,12950,12950,12950,0
|
|
20230822,192600,18898274410,12950,12950,12950,12950,0
|
|
20230822,192500,18898274410,12950,12950,12950,12950,0
|
|
20230822,192400,18898274410,12950,12950,12950,12950,0
|
|
20230822,192300,18898274410,12950,12950,12950,12950,0
|
|
20230822,192200,18898274410,12950,12950,12950,12950,0
|
|
20230822,192100,18898274410,12950,12950,12950,12950,0
|
|
20230822,192000,18898274410,12950,12950,12950,12950,0
|
|
20230822,191900,18898274410,12950,12950,12950,12950,0
|
|
20230822,191800,18898274410,12950,12950,12950,12950,0
|
|
20230822,191700,18898274410,12950,12950,12950,12950,0
|
|
20230822,191600,18898274410,12950,12950,12950,12950,0
|
|
20230822,191500,18898274410,12950,12950,12950,12950,0
|
|
20230822,191400,18898274410,12950,12950,12950,12950,0
|
|
20230822,191300,18898274410,12950,12950,12950,12950,0
|
|
20230822,191200,18898274410,12950,12950,12950,12950,0
|
|
20230822,191100,18898274410,12950,12950,12950,12950,0
|
|
20230822,191000,18898274410,12950,12950,12950,12950,0
|
|
20230822,190900,18898274410,12950,12950,12950,12950,0
|
|
20230822,190800,18898274410,12950,12950,12950,12950,0
|
|
20230822,190700,18898274410,12950,12950,12950,12950,0
|
|
20230822,190600,18898274410,12950,12950,12950,12950,10143
|
|
20230822,190500,18898274410,12950,12950,12950,12950,0
|
|
20230822,190400,18898274410,12950,12950,12950,12950,0
|
|
20230822,190300,18898274410,12950,12950,12950,12950,0
|
|
20230822,190200,18898274410,12950,12950,12950,12950,0
|
|
20230822,190100,18898274410,12950,12950,12950,12950,0
|
|
20230822,190000,18898274410,12950,12950,12950,12950,0
|
|
20230822,185900,18898274410,12950,12950,12950,12950,0
|
|
20230822,185800,18898274410,12950,12950,12950,12950,0
|
|
20230822,185700,18898274410,12950,12950,12950,12950,0
|
|
20230822,185600,18898274410,12950,12950,12950,12950,0
|
|
20230822,185500,18898274410,12950,12950,12950,12950,0
|
|
20230822,185400,18898274410,12950,12950,12950,12950,0
|
|
20230822,185300,18898274410,12950,12950,12950,12950,0
|
|
20230822,185200,18898274410,12950,12950,12950,12950,0
|
|
20230822,185100,18898274410,12950,12950,12950,12950,0
|
|
20230822,185000,18898274410,12950,12950,12950,12950,0
|
|
20230822,184900,18898274410,12950,12950,12950,12950,0
|
|
20230822,184800,18898274410,12950,12950,12950,12950,0
|
|
20230822,184700,18898274410,12950,12950,12950,12950,0
|
|
20230822,184600,18898274410,12950,12950,12950,12950,0
|
|
20230822,184500,18898274410,12950,12950,12950,12950,0
|
|
20230822,184400,18898274410,12950,12950,12950,12950,0
|
|
20230822,184300,18898274410,12950,12950,12950,12950,0
|
|
20230822,184200,18898274410,12950,12950,12950,12950,0
|
|
20230822,184100,18898274410,12950,12950,12950,12950,0
|
|
20230822,184000,18898274410,12950,12950,12950,12950,0
|
|
20230822,183900,18898274410,12950,12950,12950,12950,0
|
|
20230822,183800,18898274410,12950,12950,12950,12950,0
|
|
20230822,183700,18898274410,12950,12950,12950,12950,0
|
|
20230822,183600,18898274410,12950,12950,12950,12950,10143
|
|
20230822,183500,18898274410,12950,12950,12950,12950,0
|
|
20230822,183400,18898274410,12950,12950,12950,12950,0
|
|
20230822,183300,18898274410,12950,12950,12950,12950,0
|
|
20230822,183200,18898274410,12950,12950,12950,12950,0
|
|
20230822,183100,18898274410,12950,12950,12950,12950,0
|
|
20230822,183000,18898274410,12950,12950,12950,12950,0
|
|
20230822,182900,18898274410,12950,12950,12950,12950,0
|
|
20230822,182800,18898274410,12950,12950,12950,12950,0
|
|
20230822,182700,18898274410,12950,12950,12950,12950,0
|
|
20230822,182600,18898274410,12950,12950,12950,12950,0
|
|
20230822,182500,18898274410,12950,12950,12950,12950,0
|
|
20230822,182400,18898274410,12950,12950,12950,12950,0
|
|
20230822,182300,18898274410,12950,12950,12950,12950,0
|
|
20230822,182200,18898274410,12950,12950,12950,12950,0
|
|
20230822,182100,18898274410,12950,12950,12950,12950,0
|
|
20230822,182000,18898274410,12950,12950,12950,12950,0
|
|
20230822,181900,18898274410,12950,12950,12950,12950,0
|
|
20230822,181800,18898274410,12950,12950,12950,12950,0
|
|
20230822,181700,18898274410,12950,12950,12950,12950,0
|
|
20230822,181600,18898274410,12950,12950,12950,12950,0
|
|
20230822,181500,18898274410,12950,12950,12950,12950,0
|
|
20230822,181400,18898274410,12950,12950,12950,12950,0
|
|
20230822,181300,18898274410,12950,12950,12950,12950,0
|
|
20230822,181200,18898274410,12950,12950,12950,12950,0
|
|
20230822,181100,18898274410,12950,12950,12950,12950,0
|
|
20230822,181000,18898274410,12950,12950,12950,12950,0
|
|
20230822,180900,18898274410,12950,12950,12950,12950,0
|
|
20230822,180800,18898274410,12950,12950,12950,12950,0
|
|
20230822,180700,18898274410,12950,12950,12950,12950,0
|
|
20230822,180600,18898274410,12950,12950,12950,12950,10143
|
|
20230822,180500,18898274410,12950,12950,12950,12950,0
|
|
20230822,180400,18898274410,12950,12950,12950,12950,0
|
|
20230822,180300,18898274410,12950,12950,12950,12950,0
|
|
20230822,180200,18898274410,12950,12950,12950,12950,0
|
|
20230822,180100,18898274410,12950,12950,12950,12950,0
|
|
20230822,180000,18898274410,12950,12950,12950,12950,0
|
|
20230822,175900,18898274410,12950,12950,12950,12950,0
|
|
20230822,175800,18898274410,12950,12950,12950,12950,0
|
|
20230822,175700,18898274410,12950,12950,12950,12950,0
|
|
20230822,175600,18898274410,12950,12950,12950,12950,0
|
|
20230822,175500,18898274410,12950,12950,12950,12950,0
|
|
20230822,175400,18898274410,12950,12950,12950,12950,0
|
|
20230822,175300,18898274410,12950,12950,12950,12950,0
|
|
20230822,175200,18898274410,12950,12950,12950,12950,0
|
|
20230822,175100,18898274410,12950,12950,12950,12950,0
|
|
20230822,175000,18898274410,12950,12950,12950,12950,0
|
|
20230822,174900,18898274410,12950,12950,12950,12950,0
|
|
20230822,174800,18898274410,12950,12950,12950,12950,0
|
|
20230822,174700,18898274410,12950,12950,12950,12950,0
|
|
20230822,174600,18898274410,12950,12950,12950,12950,0
|
|
20230822,174500,18898274410,12950,12950,12950,12950,0
|
|
20230822,174400,18898274410,12950,12950,12950,12950,0
|
|
20230822,174300,18898274410,12950,12950,12950,12950,0
|
|
20230822,174200,18898274410,12950,12950,12950,12950,0
|
|
20230822,174100,18898274410,12950,12950,12950,12950,0
|
|
20230822,174000,18898274410,12950,12950,12950,12950,0
|
|
20230822,173900,18898274410,12950,12950,12950,12950,0
|
|
20230822,173800,18898274410,12950,12950,12950,12950,0
|
|
20230822,173700,18898274410,12950,12950,12950,12950,0
|
|
20230822,173600,18898274410,12950,12950,12950,12950,10143
|
|
20230822,173500,18898274410,12950,12950,12950,12950,0
|
|
20230822,173400,18898274410,12950,12950,12950,12950,0
|
|
20230822,173300,18898274410,12950,12950,12950,12950,0
|
|
20230822,173200,18898274410,12950,12950,12950,12950,0
|
|
20230822,173100,18898274410,12950,12950,12950,12950,0
|
|
20230822,173000,18898274410,12950,12950,12950,12950,0
|
|
20230822,172900,18898274410,12950,12950,12950,12950,0
|
|
20230822,172800,18898274410,12950,12950,12950,12950,0
|
|
20230822,172700,18898274410,12950,12950,12950,12950,0
|
|
20230822,172600,18898274410,12950,12950,12950,12950,0
|
|
20230822,172500,18898274410,12950,12950,12950,12950,0
|
|
20230822,172400,18898274410,12950,12950,12950,12950,0
|
|
20230822,172300,18898274410,12950,12950,12950,12950,0
|
|
20230822,172200,18898274410,12950,12950,12950,12950,0
|
|
20230822,172100,18898274410,12950,12950,12950,12950,0
|
|
20230822,172000,18898274410,12950,12950,12950,12950,0
|
|
20230822,171900,18898274410,12950,12950,12950,12950,0
|
|
20230822,171800,18898274410,12950,12950,12950,12950,0
|
|
20230822,171700,18898274410,12950,12950,12950,12950,0
|
|
20230822,171600,18898274410,12950,12950,12950,12950,0
|
|
20230822,171500,18898274410,12950,12950,12950,12950,0
|
|
20230822,171400,18898274410,12950,12950,12950,12950,0
|
|
20230822,171300,18898274410,12950,12950,12950,12950,0
|
|
20230822,171200,18898274410,12950,12950,12950,12950,0
|
|
20230822,171100,18898274410,12950,12950,12950,12950,0
|
|
20230822,171000,18898274410,12950,12950,12950,12950,0
|
|
20230822,170900,18898274410,12950,12950,12950,12950,0
|
|
20230822,170800,18898274410,12950,12950,12950,12950,0
|
|
20230822,170700,18898274410,12950,12950,12950,12950,0
|
|
20230822,170600,18898274410,12950,12950,12950,12950,10143
|
|
20230822,170500,18898274410,12950,12950,12950,12950,0
|
|
20230822,170400,18898274410,12950,12950,12950,12950,0
|
|
20230822,170300,18898274410,12950,12950,12950,12950,0
|
|
20230822,170200,18898274410,12950,12950,12950,12950,0
|
|
20230822,170100,18898274410,12950,12950,12950,12950,0
|
|
20230822,170000,18898274410,12950,12950,12950,12950,0
|
|
20230822,165900,18898274410,12950,12950,12950,12950,0
|
|
20230822,165800,18898274410,12950,12950,12950,12950,0
|
|
20230822,165700,18898274410,12950,12950,12950,12950,0
|
|
20230822,165600,18898274410,12950,12950,12950,12950,0
|
|
20230822,165500,18898274410,12950,12950,12950,12950,0
|
|
20230822,165400,18898274410,12950,12950,12950,12950,0
|
|
20230822,165300,18898274410,12950,12950,12950,12950,0
|
|
20230822,165200,18898274410,12950,12950,12950,12950,0
|
|
20230822,165100,18898274410,12950,12950,12950,12950,0
|
|
20230822,165000,18898274410,12950,12950,12950,12950,0
|
|
20230822,164900,18898274410,12950,12950,12950,12950,0
|
|
20230822,164800,18898274410,12950,12950,12950,12950,0
|
|
20230822,164700,18898274410,12950,12950,12950,12950,0
|
|
20230822,164600,18898274410,12950,12950,12950,12950,0
|
|
20230822,164500,18898274410,12950,12950,12950,12950,0
|
|
20230822,164400,18898274410,12950,12950,12950,12950,0
|
|
20230822,164300,18898274410,12950,12950,12950,12950,0
|
|
20230822,164200,18898274410,12950,12950,12950,12950,0
|
|
20230822,164100,18898274410,12950,12950,12950,12950,0
|
|
20230822,164000,18898274410,12950,12950,12950,12950,0
|
|
20230822,163900,18898274410,12950,12950,12950,12950,0
|
|
20230822,163800,18898274410,12950,12950,12950,12950,0
|
|
20230822,163700,18898274410,12950,12950,12950,12950,0
|
|
20230822,163600,18898274410,12950,12950,12950,12950,10143
|
|
20230822,163500,18898274410,12950,12950,12950,12950,0
|
|
20230822,163400,18898274410,12950,12950,12950,12950,0
|
|
20230822,163300,18898274410,12950,12950,12950,12950,0
|
|
20230822,163200,18898274410,12950,12950,12950,12950,0
|
|
20230822,163100,18898274410,12950,12950,12950,12950,0
|
|
20230822,163000,18898274410,12950,12950,12950,12950,0
|
|
20230822,162900,18898274410,12950,12950,12950,12950,0
|
|
20230822,162800,18898274410,12950,12950,12950,12950,0
|
|
20230822,162700,18898274410,12950,12950,12950,12950,0
|
|
20230822,162600,18898274410,12950,12950,12950,12950,0
|
|
20230822,162500,18898274410,12950,12950,12950,12950,0
|
|
20230822,162400,18898274410,12950,12950,12950,12950,0
|
|
20230822,162300,18898274410,12950,12950,12950,12950,0
|
|
20230822,162200,18898274410,12950,12950,12950,12950,0
|
|
20230822,162100,18898274410,12950,12950,12950,12950,0
|
|
20230822,162000,18898274410,12950,12950,12950,12950,0
|
|
20230822,161900,18898274410,12950,12950,12950,12950,0
|
|
20230822,161800,18898274410,12950,12950,12950,12950,0
|
|
20230822,161700,18898274410,12950,12950,12950,12950,0
|
|
20230822,161600,18898274410,12950,12950,12950,12950,0
|
|
20230822,161500,18898274410,12950,12950,12950,12950,0
|
|
20230822,161400,18898274410,12950,12950,12950,12950,0
|
|
20230822,161300,18898274410,12950,12950,12950,12950,0
|
|
20230822,161200,18898274410,12950,12950,12950,12950,0
|
|
20230822,161100,18898274410,12950,12950,12950,12950,0
|
|
20230822,161000,18898274410,12950,12950,12950,12950,0
|
|
20230822,160900,18898274410,12950,12950,12950,12950,0
|
|
20230822,160800,18898274410,12950,12950,12950,12950,0
|
|
20230822,160700,18898274410,12950,12950,12950,12950,0
|
|
20230822,160600,18898274410,12950,12950,12950,12950,10143
|
|
20230822,160500,18898274410,12950,12950,12950,12950,0
|
|
20230822,160400,18898274410,12950,12950,12950,12950,0
|
|
20230822,160300,18898274410,12950,12950,12950,12950,0
|
|
20230822,160200,18898274410,12950,12950,12950,12950,0
|
|
20230822,160100,18898274410,12950,12950,12950,12950,0
|
|
20230822,160000,18898274410,12950,12950,12950,12950,0
|
|
20230822,155900,18898274410,12950,12950,12950,12950,0
|
|
20230822,155800,18898274410,12950,12950,12950,12950,0
|
|
20230822,155700,18898274410,12950,12950,12950,12950,0
|
|
20230822,155600,18898274410,12950,12950,12950,12950,0
|
|
20230822,155500,18898274410,12950,12950,12950,12950,0
|
|
20230822,155400,18898274410,12950,12950,12950,12950,0
|
|
20230822,155300,18898274410,12950,12950,12950,12950,0
|
|
20230822,155200,18898274410,12950,12950,12950,12950,0
|
|
20230822,155100,18898274410,12950,12950,12950,12950,0
|
|
20230822,155000,18898274410,12950,12950,12950,12950,0
|
|
20230822,154900,18898274410,12950,12950,12950,12950,0
|
|
20230822,154800,18898274410,12950,12950,12950,12950,0
|
|
20230822,154700,18898274410,12950,12950,12950,12950,0
|
|
20230822,154600,18898274410,12950,12950,12950,12950,0
|
|
20230822,154500,18898274410,12950,12950,12950,12950,0
|
|
20230822,154400,18898274410,12950,12950,12950,12950,0
|
|
20230822,154300,18898274410,12950,12950,12950,12950,0
|
|
20230822,154200,18898274410,12950,12950,12950,12950,0
|
|
20230822,154100,18898274410,12950,12950,12950,12950,0
|
|
20230822,154000,18898274410,12950,12950,12950,12950,0
|
|
20230822,153900,18898274410,12950,12950,12950,12950,0
|
|
20230822,153800,18898274410,12950,12950,12950,12950,0
|
|
20230822,153700,18898274410,12950,12950,12950,12950,0
|
|
20230822,153600,18898274410,12950,12950,12950,12950,10143
|
|
20230822,153500,18898274410,12950,12950,12950,12950,0
|
|
20230822,153400,18898274410,12950,12950,12950,12950,0
|
|
20230822,153300,18898274410,12950,12950,12950,12950,0
|
|
20230822,153200,18898274410,12950,12950,12950,12950,0
|
|
20230822,153100,18898274410,12950,12950,12950,12950,0
|
|
20230822,153000,18898274410,12950,12950,12950,12950,10143
|
|
20230822,152900,18766922560,12790,12790,12790,12790,0
|
|
20230822,152800,18766922560,12790,12790,12790,12790,0
|
|
20230822,152700,18766922560,12790,12790,12790,12790,0
|
|
20230822,152600,18766922560,12790,12790,12790,12790,0
|
|
20230822,152500,18766922560,12790,12790,12790,12790,0
|
|
20230822,152400,18766922560,12790,12790,12790,12790,0
|
|
20230822,152300,18766922560,12790,12790,12790,12790,0
|
|
20230822,152200,18766922560,12790,12790,12790,12790,0
|
|
20230822,152100,18766922560,12790,12790,12790,12790,0
|
|
20230822,152000,18766922560,12790,12790,12790,12790,0
|
|
20230822,151900,18766922560,12790,12630,12790,12630,6690
|
|
20230822,151800,18681967560,12650,12590,12700,12590,2714
|
|
20230822,151700,18647633310,12640,12590,12650,12580,3771
|
|
20230822,151600,18600100620,12590,12640,12650,12580,1645
|
|
20230822,151500,18579344710,12640,12600,12640,12580,974
|
|
20230822,151400,18567061120,12650,12770,12780,12600,4644
|
|
20230822,151300,18508293210,12770,12510,12790,12380,10772
|
|
20230822,151200,18372048940,12380,12400,12530,12310,8841
|
|
20230822,151100,18262603380,12350,12500,12630,12350,6088
|
|
20230822,151000,18186557160,12500,12630,12670,12450,13094
|
|
20230822,150900,18022659360,12620,12530,12780,12450,7005
|
|
20230822,150800,17934425020,12420,12830,12850,12350,15757
|
|
20230822,150700,17735936770,12800,12790,12850,12740,4861
|
|
20230822,150600,17673714590,12780,12800,12800,12720,2670
|
|
20230822,150500,17639711290,12740,12760,12860,12710,1576
|
|
20230822,150400,17619627330,12870,12700,12900,12680,2229
|
|
20230822,150300,17591229900,12700,12830,12880,12690,9711
|
|
20230822,150200,17467296750,12830,12950,12950,12830,1452
|
|
20230822,150100,17448642020,12950,12900,12960,12870,2225
|
|
20230822,150000,17419943540,12900,12940,13000,12890,10278
|
|
20230822,145900,17287290720,12990,13000,13060,12940,6605
|
|
20230822,145800,17201338950,13000,12900,13000,12900,2643
|
|
20230822,145700,17167152870,12820,12850,12900,12820,2342
|
|
20230822,145600,17137050220,12850,12850,12870,12850,318
|
|
20230822,145500,17132961020,12820,12800,12900,12750,5452
|
|
20230822,145400,17063148240,12840,12770,12840,12670,4443
|
|
20230822,145300,17006549260,12770,12790,12860,12750,7240
|
|
20230822,145200,16913976340,12790,12890,12940,12780,7854
|
|
20230822,145100,16813036890,12920,13000,13000,12890,1531
|
|
20230822,145000,16793265870,12910,13020,13020,12910,1458
|
|
20230822,144900,16774410920,13020,12960,13020,12960,713
|
|
20230822,144800,16765153260,12960,12960,13030,12920,769
|
|
20230822,144700,16755175140,12970,12990,12990,12940,498
|
|
20230822,144600,16748711630,12930,12910,12990,12910,1667
|
|
20230822,144500,16727126110,12960,12890,12970,12880,1171
|
|
20230822,144400,16712005530,12880,13020,13020,12850,4712
|
|
20230822,144300,16651089420,13070,13030,13070,13010,1093
|
|
20230822,144200,16636851630,13030,13030,13090,13010,1973
|
|
20230822,144100,16611137170,13030,13060,13100,13030,2519
|
|
20230822,144000,16578248800,13050,13100,13110,13050,1115
|
|
20230822,143900,16563664540,13100,13090,13100,13040,605
|
|
20230822,143800,16555762000,13100,13110,13170,13030,1718
|
|
20230822,143700,16533260050,13120,13090,13250,12930,5358
|
|
20230822,143600,16463020080,13090,13080,13120,13060,2640
|
|
20230822,143500,16428479170,13080,12900,13150,12800,30522
|
|
20230822,143400,16034538200,12900,12970,12970,12850,2627
|
|
20230822,143300,16000642110,12970,12860,12970,12860,4489
|
|
20230822,143200,15942658340,12910,12910,12910,12830,2984
|
|
20230822,143100,15904273080,12910,12970,12970,12710,10273
|
|
20230822,143000,15772236960,12970,12940,12980,12850,8322
|
|
20230822,142900,15664779890,12940,13160,13170,12920,14116
|
|
20230822,142800,15480762530,13120,13200,13200,13090,3321
|
|
20230822,142700,15437016890,13200,13280,13290,13200,4272
|
|
20230822,142600,15380422620,13280,13390,13400,13280,5465
|
|
20230822,142500,15307432520,13390,13290,13400,13290,5899
|
|
20230822,142400,15228574110,13340,13250,13340,13250,3859
|
|
20230822,142300,15177261450,13290,13280,13290,13210,743
|
|
20230822,142200,15167395190,13290,13300,13300,13200,7203
|
|
20230822,142100,15072085710,13300,13330,13340,13300,2378
|
|
20230822,142000,15040400940,13330,13420,13440,13300,5587
|
|
20230822,141900,14965681030,13420,13430,13460,13360,2916
|
|
20230822,141800,14926606930,13430,13490,13490,13400,3879
|
|
20230822,141700,14874468170,13440,13250,13520,13250,15996
|
|
20230822,141600,14659134990,13240,13400,13410,13240,6379
|
|
20230822,141500,14573953770,13380,12990,13410,12930,11365
|
|
20230822,141400,14424010970,13000,13120,13150,12940,8675
|
|
20230822,141300,14310926680,13090,13160,13210,13000,9831
|
|
20230822,141200,14182117870,13160,13180,13190,13140,2434
|
|
20230822,141100,14150065980,13190,13060,13190,13040,4500
|
|
20230822,141000,14091075190,13060,13300,13310,13050,14494
|
|
20230822,140900,13899548970,13310,13370,13370,13310,644
|
|
20230822,140800,13890963900,13370,13320,13370,13300,716
|
|
20230822,140700,13881420460,13320,13340,13350,13280,4210
|
|
20230822,140600,13825315840,13280,13390,13400,13270,5189
|
|
20230822,140500,13756161650,13390,13480,13480,13350,5781
|
|
20230822,140400,13678464890,13480,13390,13520,13340,12718
|
|
20230822,140300,13507248640,13400,13210,13440,13210,11030
|
|
20230822,140200,13360491930,13210,13160,13280,13130,6731
|
|
20230822,140100,13271509860,13160,12990,13160,12980,4662
|
|
20230822,140000,13210603780,12990,13180,13190,12990,9186
|
|
20230822,135900,13090472600,13170,13090,13250,13080,4457
|
|
20230822,135800,13031634060,13310,13230,13310,12990,17457
|
|
20230822,135700,12802360050,13230,13220,13300,13110,13653
|
|
20230822,135600,12621797820,13240,13390,13540,13140,23355
|
|
20230822,135500,12309605190,13390,13700,13700,13380,34765
|
|
20230822,135400,11838542290,13690,13330,13690,13300,66128
|
|
20230822,135300,10943979940,13340,13220,13360,13090,25157
|
|
20230822,135200,10610963480,13200,12950,13200,12940,52559
|
|
20230822,135100,9925845110,12950,12930,12950,12900,3354
|
|
20230822,135000,9882440820,12930,12950,12950,12880,3661
|
|
20230822,134900,9835175950,12940,12910,12940,12870,8785
|
|
20230822,134800,9721639020,12910,12830,12910,12830,8987
|
|
20230822,134700,9605874930,12830,12790,12850,12780,6843
|
|
20230822,134600,9518197840,12790,12770,12800,12740,3128
|
|
20230822,134500,9478225480,12770,12750,12780,12730,1721
|
|
20230822,134400,9456267820,12750,12720,12780,12700,2544
|
|
20230822,134300,9423835270,12720,12640,12720,12600,553
|
|
20230822,134200,9416817540,12600,12650,12650,12600,1074
|
|
20230822,134100,9403271580,12650,12690,12710,12650,3021
|
|
20230822,134000,9364924700,12700,12730,12730,12690,427
|
|
20230822,133900,9359502160,12680,12770,12790,12680,2101
|
|
20230822,133800,9332689500,12780,12700,12790,12700,3695
|
|
20230822,133700,9285613370,12690,12690,12690,12670,473
|
|
20230822,133600,9279611440,12690,12670,12690,12670,47
|
|
20230822,133500,9279015850,12670,12680,12700,12650,570
|
|
20230822,133400,9271790190,12700,12650,12700,12650,663
|
|
20230822,133300,9263396250,12650,12660,12670,12650,331
|
|
20230822,133200,9259204810,12660,12590,12660,12560,1358
|
|
20230822,133100,9242114230,12590,12610,12610,12590,833
|
|
20230822,133000,9231615770,12610,12610,12610,12610,145
|
|
20230822,132900,9229787320,12640,12590,12640,12590,267
|
|
20230822,132800,9226420210,12580,12610,12670,12580,984
|
|
20230822,132700,9214026310,12670,12680,12680,12670,1786
|
|
20230822,132600,9191397670,12680,12630,12680,12560,874
|
|
20230822,132500,9180366830,12560,12610,12660,12550,913
|
|
20230822,132400,9168878360,12590,12590,12710,12510,494
|
|
20230822,132300,9162649360,12430,12620,12620,12430,2327
|
|
20230822,132200,9133548730,12620,12610,12620,12520,2668
|
|
20230822,132100,9100056960,12610,12690,12710,12610,4532
|
|
20230822,132000,9042686800,12710,12780,12780,12700,2724
|
|
20230822,131900,9008048970,12780,12730,12800,12730,2027
|
|
20230822,131800,8982136150,12710,12730,12730,12710,954
|
|
20230822,131700,8969993610,12730,12740,12740,12700,1824
|
|
20230822,131600,8946797940,12740,12690,12800,12690,10071
|
|
20230822,131500,8818052060,12690,12650,12700,12640,521
|
|
20230822,131400,8811460720,12650,12680,12760,12650,4059
|
|
20230822,131300,8759863540,12680,12670,12700,12620,4616
|
|
20230822,131200,8701419360,12650,12580,12650,12580,2180
|
|
20230822,131100,8673920210,12580,12550,12580,12520,2490
|
|
20230822,131000,8642633150,12560,12510,12570,12510,2229
|
|
20230822,130900,8614721700,12560,12560,12570,12500,553
|
|
20230822,130800,8607791430,12500,12480,12500,12470,5148
|
|
20230822,130700,8543502230,12490,12450,12490,12420,3250
|
|
20230822,130600,8502995000,12450,12500,12500,12440,1641
|
|
20230822,130500,8482561450,12500,12500,12500,12490,642
|
|
20230822,130400,8474536490,12500,12500,12500,12440,152
|
|
20230822,130300,8472636560,12500,12530,12530,12420,1307
|
|
20230822,130200,8456342900,12590,12440,12590,12430,489
|
|
20230822,130100,8450241780,12430,12480,12530,12400,2523
|
|
20230822,130000,8418766650,12570,12640,12670,12460,2480
|
|
20230822,125900,8387554990,12650,12520,12660,12520,4587
|
|
20230822,125800,8329759850,12470,12480,12490,12470,250
|
|
20230822,125700,8326641180,12480,12480,12480,12480,842
|
|
20230822,125600,8316133020,12480,12460,12480,12460,317
|
|
20230822,125500,8312178730,12470,12490,12520,12470,440
|
|
20230822,125400,8306687170,12530,12440,12530,12440,347
|
|
20230822,125300,8302357550,12450,12500,12500,12450,569
|
|
20230822,125200,8295262260,12500,12490,12560,12480,3452
|
|
20230822,125100,8252044230,12490,12470,12490,12470,733
|
|
20230822,125000,8242898220,12450,12450,12480,12450,1334
|
|
20230822,124900,8226263460,12450,12430,12470,12430,470
|
|
20230822,124800,8220412320,12430,12360,12440,12360,521
|
|
20230822,124700,8213953180,12400,12420,12420,12340,749
|
|
20230822,124600,8204674500,12420,12340,12420,12340,359
|
|
20230822,124500,8200228260,12340,12290,12340,12280,1136
|
|
20230822,124400,8186265240,12290,12330,12330,12280,1242
|
|
20230822,124300,8170974580,12340,12350,12350,12270,847
|
|
20230822,124200,8160550970,12350,12350,12420,12340,2124
|
|
20230822,124100,8134204100,12340,12330,12360,12330,553
|
|
20230822,124000,8127379250,12320,12290,12340,12280,603
|
|
20230822,123900,8119952740,12280,12290,12310,12270,1627
|
|
20230822,123800,8099972840,12280,12320,12320,12280,2502
|
|
20230822,123700,8069194390,12330,12340,12350,12330,306
|
|
20230822,123600,8065421120,12330,12320,12340,12320,596
|
|
20230822,123500,8058069120,12350,12360,12360,12310,1128
|
|
20230822,123400,8044166880,12380,12490,12490,12380,1152
|
|
20230822,123300,8029827980,12490,12470,12490,12430,1867
|
|
20230822,123200,8006539690,12470,12400,12470,12380,790
|
|
20230822,123100,7996719110,12400,12340,12400,12320,2186
|
|
20230822,123000,7969730930,12360,12330,12370,12320,1034
|
|
20230822,122900,7956976170,12330,12330,12360,12320,1574
|
|
20230822,122800,7937573400,12330,12350,12350,12320,1720
|
|
20230822,122700,7916368680,12360,12390,12390,12340,446
|
|
20230822,122600,7910853010,12390,12360,12400,12360,280
|
|
20230822,122500,7907382940,12340,12290,12390,12270,1906
|
|
20230822,122400,7883923540,12270,12450,12520,12250,19187
|
|
20230822,122300,7646981220,12520,12440,12520,12440,1285
|
|
20230822,122200,7630916400,12510,12430,12520,12420,3177
|
|
20230822,122100,7591378350,12450,12560,12560,12430,4305
|
|
20230822,122000,7537560880,12530,12560,12600,12500,2507
|
|
20230822,121900,7506125870,12550,12500,12610,12420,2487
|
|
20230822,121800,7475097430,12440,12490,12560,12410,6141
|
|
20230822,121700,7398635000,12560,12570,12660,12490,3395
|
|
20230822,121600,7356016480,12580,12660,12690,12570,6718
|
|
20230822,121500,7271161170,12660,12630,12680,12550,5905
|
|
20230822,121400,7196805520,12660,12730,12770,12610,8011
|
|
20230822,121300,7095331270,12920,12800,12930,12670,26188
|
|
20230822,121200,6758186860,12810,12740,12890,12640,10363
|
|
20230822,121100,6625372860,12500,12440,12770,12430,7059
|
|
20230822,121000,6536269180,12430,12440,12440,12420,348
|
|
20230822,120900,6531946170,12440,12410,12440,12390,994
|
|
20230822,120800,6519628780,12410,12460,12460,12400,782
|
|
20230822,120700,6509918150,12450,12450,12470,12440,447
|
|
20230822,120600,6504350550,12480,12530,12530,12480,129
|
|
20230822,120500,6502739070,12540,12470,12540,12450,1351
|
|
20230822,120400,6485853640,12440,12480,12480,12440,123
|
|
20230822,120300,6484322550,12480,12390,12480,12390,1980
|
|
20230822,120200,6459671690,12390,12430,12430,12380,95
|
|
20230822,120100,6458494630,12370,12370,12370,12370,603
|
|
20230822,120000,6451035520,12380,12390,12390,12380,27
|
|
20230822,115900,6450701190,12440,12440,12440,12390,2232
|
|
20230822,115800,6422970000,12490,12410,12490,12350,5366
|
|
20230822,115700,6356480640,12410,12420,12420,12410,1741
|
|
20230822,115600,6334866950,12420,12470,12470,12420,657
|
|
20230822,115500,6326706910,12470,12410,12470,12410,1685
|
|
20230822,115400,6305731140,12410,12470,12500,12410,1788
|
|
20230822,115300,6283475910,12470,12410,12490,12410,1316
|
|
20230822,115200,6267120830,12410,12430,12470,12410,1546
|
|
20230822,115100,6247924200,12400,12520,12530,12400,3788
|
|
20230822,115000,6200626090,12530,12600,12660,12530,4681
|
|
20230822,114900,6141803510,12600,12670,12670,12600,1052
|
|
20230822,114800,6128507950,12660,12680,12730,12660,1891
|
|
20230822,114700,6104513920,12650,12610,12660,12600,1410
|
|
20230822,114600,6086736000,12600,12590,12690,12570,1252
|
|
20230822,114500,6070969160,12590,12620,12670,12560,5447
|
|
20230822,114400,6002368030,12610,12640,12670,12610,1299
|
|
20230822,114300,5985951100,12640,12700,12740,12620,4550
|
|
20230822,114200,5928278210,12700,12610,12700,12610,1221
|
|
20230822,114100,5912795740,12610,12830,12870,12600,11065
|
|
20230822,114000,5771280360,12870,12900,12900,12810,2511
|
|
20230822,113900,5739005900,12900,12830,12900,12800,4551
|
|
20230822,113800,5680404920,12840,12850,12910,12840,2454
|
|
20230822,113700,5648869310,12900,12850,12910,12840,5231
|
|
20230822,113600,5581539680,12850,12810,12920,12800,5817
|
|
20230822,113500,5506613930,12850,12740,12870,12740,3288
|
|
20230822,113400,5464503200,12700,12720,12740,12650,2565
|
|
20230822,113300,5431942130,12720,12720,12740,12660,3410
|
|
20230822,113200,5388623690,12740,12650,12800,12610,6545
|
|
20230822,113100,5305268490,12650,12890,12890,12600,5640
|
|
20230822,113000,5233679650,12890,12610,13000,12550,27337
|
|
20230822,112900,4883817420,12610,12440,12610,12440,8272
|
|
20230822,112800,4780088050,12450,12370,12450,12310,1209
|
|
20230822,112700,4765136990,12370,12390,12420,12330,1824
|
|
20230822,112600,4742574680,12390,12480,12480,12390,3405
|
|
20230822,112500,4700170100,12480,12500,12520,12480,1303
|
|
20230822,112400,4683885680,12520,12460,12520,12460,3438
|
|
20230822,112300,4640948090,12460,12440,12480,12420,2325
|
|
20230822,112200,4611995490,12440,12470,12470,12420,1066
|
|
20230822,112100,4598724480,12470,12420,12480,12360,2209
|
|
20230822,112000,4571198950,12410,12310,12410,12280,1548
|
|
20230822,111900,4552055530,12340,12390,12400,12280,3548
|
|
20230822,111800,4508282420,12390,12400,12400,12390,618
|
|
20230822,111700,4500624050,12400,12400,12440,12380,861
|
|
20230822,111600,4489947840,12400,12400,12400,12350,2381
|
|
20230822,111500,4460447720,12350,12330,12400,12330,378
|
|
20230822,111400,4455782260,12330,12350,12390,12280,1213
|
|
20230822,111300,4440859210,12430,12430,12480,12350,4958
|
|
20230822,111200,4379358160,12420,12430,12500,12410,4537
|
|
20230822,111100,4322764300,12420,12420,12430,12350,1841
|
|
20230822,111000,4299905760,12320,12270,12400,12250,3708
|
|
20230822,110900,4254318020,12260,12310,12390,12250,2922
|
|
20230822,110800,4218448160,12400,12430,12430,12300,4903
|
|
20230822,110700,4157872260,12400,12470,12470,12400,4194
|
|
20230822,110600,4105740900,12470,12320,12480,12300,3570
|
|
20230822,110500,4061450720,12320,12400,12400,12280,2354
|
|
20230822,110400,4032404480,12400,12250,12400,12210,5599
|
|
20230822,110300,3963501740,12240,12240,12360,12220,4760
|
|
20230822,110200,3904933380,12230,12400,12430,12230,6121
|
|
20230822,110100,3829366610,12400,12200,12400,12200,3903
|
|
20230822,110000,3781264690,12270,12230,12300,12190,3370
|
|
20230822,105900,3739939570,12190,12160,12300,12150,3846
|
|
20230822,105800,3692957410,12150,12080,12220,12080,3819
|
|
20230822,105700,3646525370,12110,11990,12110,11950,4038
|
|
20230822,105600,3597859950,11970,12010,12060,11970,1786
|
|
20230822,105500,3576446880,11970,11990,12100,11970,4958
|
|
20230822,105400,3516822800,12020,12000,12150,11890,12323
|
|
20230822,105300,3369251420,11980,12120,12150,11300,32448
|
|
20230822,105200,2987065710,12120,12470,12610,12050,41792
|
|
20230822,105100,2468394520,12470,12500,12500,12320,20564
|
|
20230822,105000,2211909870,12280,12280,12280,12280,0
|
|
20230822,104900,2211909870,12280,12040,12280,12040,15409
|
|
20230822,104800,2024087150,12070,12050,12100,11900,6649
|
|
20230822,104700,1944021080,12040,11950,12060,11810,5470
|
|
20230822,104600,1878796970,11950,12050,12060,11920,8136
|
|
20230822,104500,1781240230,11990,11940,12190,11940,21271
|
|
20230822,104400,1525342000,11930,11920,11950,11870,6108
|
|
20230822,104300,1452519720,11920,11700,11950,11660,8608
|
|
20230822,104200,1350814130,11700,11840,11850,11650,7087
|
|
20230822,104100,1267540470,11840,11730,11870,11730,9122
|
|
20230822,104000,1159987380,11730,11690,11740,11690,3883
|
|
20230822,103900,1114529690,11690,11730,11740,11650,3505
|
|
20230822,103800,1073539110,11730,11690,11760,11680,4703
|
|
20230822,103700,1018468330,11720,11680,11750,11680,5491
|
|
20230822,103600,954136990,11660,11660,11760,11650,3864
|
|
20230822,103500,909012220,11640,11580,11660,11570,3895
|
|
20230822,103400,863687880,11570,11500,11590,11500,1594
|
|
20230822,103300,845298780,11500,11520,11520,11490,1465
|
|
20230822,103200,828452360,11520,11500,11530,11490,2358
|
|
20230822,103100,801316800,11490,11540,11540,11460,1099
|
|
20230822,103000,788670570,11520,11400,11550,11400,4364
|
|
20230822,102900,738487100,11380,11390,11470,11310,2893
|
|
20230822,102800,705458510,11400,11240,11400,11240,2728
|
|
20230822,102700,674556180,11240,11250,11250,11240,633
|
|
20230822,102600,667438840,11250,11300,11300,11250,359
|
|
20230822,102500,663395260,11300,11310,11310,11300,294
|
|
20230822,102400,660072860,11370,11330,11370,11310,465
|
|
20230822,102300,654794970,11330,11380,11400,11330,788
|
|
20230822,102200,645836100,11410,11430,11430,11370,1263
|
|
20230822,102100,631412260,11420,11420,11440,11420,2604
|
|
20230822,102000,601647110,11420,11400,11440,11360,2336
|
|
20230822,101900,574987560,11400,11380,11400,11380,1871
|
|
20230822,101800,553670000,11380,11370,11380,11350,220
|
|
20230822,101700,551170400,11370,11330,11370,11330,396
|
|
20230822,101600,546676130,11340,11340,11350,11340,476
|
|
20230822,101500,541276400,11340,11320,11350,11300,2260
|
|
20230822,101400,515684400,11320,11330,11390,11320,1820
|
|
20230822,101300,495017320,11390,11250,11390,11250,1352
|
|
20230822,101200,479706920,11280,11270,11280,11270,282
|
|
20230822,101100,476526860,11270,11170,11270,11160,1634
|
|
20230822,101000,458181450,11160,11160,11180,11160,320
|
|
20230822,100900,454609430,11150,11180,11180,11130,502
|
|
20230822,100800,449022100,11210,11210,11210,11210,0
|
|
20230822,100700,449022100,11210,11210,11210,11210,0
|
|
20230822,100600,449022100,11210,11130,11210,11130,149
|
|
20230822,100500,447363650,11130,11190,11210,11130,566
|
|
20230822,100400,441044440,11200,11320,11320,11200,942
|
|
20230822,100300,430481730,11290,11170,11400,11140,5304
|
|
20230822,100200,370526360,11150,11180,11180,11110,699
|
|
20230822,100100,362753430,11150,11210,11210,11150,1303
|
|
20230822,100000,348181040,11270,11190,11270,11190,12
|
|
20230822,095900,348045960,11170,11270,11300,11170,1295
|
|
20230822,095800,333491510,11250,11150,11400,11150,5169
|
|
20230822,095700,275376110,11150,11100,11210,11080,2019
|
|
20230822,095600,252811310,11100,11030,11100,11030,1139
|
|
20230822,095500,240228610,11030,11000,11040,11000,538
|
|
20230822,095400,234303740,10950,10910,10950,10900,1231
|
|
20230822,095300,220866380,10930,10940,10940,10930,85
|
|
20230822,095200,219936490,10930,10900,10930,10900,501
|
|
20230822,095100,214471840,10900,10880,10910,10880,36
|
|
20230822,095000,214079570,10890,10890,10910,10890,321
|
|
20230822,094900,210583710,10900,10900,10900,10900,1
|
|
20230822,094800,210572810,10930,10910,10930,10910,53
|
|
20230822,094700,209994060,10930,10930,10930,10930,0
|
|
20230822,094600,209994060,10930,10930,10930,10930,36
|
|
20230822,094500,209600580,10940,10940,10940,10940,23
|
|
20230822,094400,209348960,10940,10830,10940,10830,500
|
|
20230822,094300,203914350,10830,10830,10830,10830,20
|
|
20230822,094200,203697750,10830,10830,10830,10830,0
|
|
20230822,094100,203697750,10830,10830,10830,10830,0
|
|
20230822,094000,203697750,10830,10830,10830,10830,0
|
|
20230822,093900,203697750,10830,10780,10830,10780,323
|
|
20230822,093800,200206520,10790,10770,10790,10770,251
|
|
20230822,093700,197502630,10750,10750,10750,10750,5
|
|
20230822,093600,197448880,10710,10750,10770,10710,106
|
|
20230822,093500,196308590,10710,10770,10770,10710,46
|
|
20230822,093400,195815750,10700,10740,10740,10700,72
|
|
20230822,093300,195042510,10740,10770,10770,10740,223
|
|
20230822,093200,192647460,10740,10700,10740,10700,70
|
|
20230822,093100,191898300,10700,10700,10700,10700,318
|
|
20230822,093000,188495700,10700,10750,10750,10700,870
|
|
20230822,092900,179168320,10770,10670,10770,10670,322
|
|
20230822,092800,175729010,10680,10680,10680,10680,0
|
|
20230822,092700,175729010,10680,10670,10680,10650,57
|
|
20230822,092600,175120640,10580,10690,10690,10580,304
|
|
20230822,092500,171890270,10730,10660,10730,10660,3
|
|
20230822,092400,171858160,10620,10580,10620,10570,855
|
|
20230822,092300,162796630,10580,10610,10610,10580,1121
|
|
20230822,092200,150911040,10620,10620,10620,10620,436
|
|
20230822,092100,146280720,10620,10720,10720,10620,711
|
|
20230822,092000,138723720,10630,10760,10760,10630,1262
|
|
20230822,091900,125262030,10770,10710,10770,10710,360
|
|
20230822,091800,121398930,10700,10670,10710,10650,209
|
|
20230822,091700,119167740,10780,10720,10790,10720,102
|
|
20230822,091600,118071540,10760,10760,10760,10760,0
|
|
20230822,091500,118071540,10760,10740,10760,10740,202
|
|
20230822,091400,115899070,10770,10710,10800,10710,534
|
|
20230822,091300,110142670,10740,10620,10740,10620,283
|
|
20230822,091200,107114360,10620,10670,10670,10590,605
|
|
20230822,091100,100689830,10670,10740,10760,10670,1629
|
|
20230822,091000,83220860,10760,10800,10800,10760,752
|
|
20230822,090900,75109150,10800,10870,10870,10800,417
|
|
20230822,090800,70596750,10870,10870,10870,10870,101
|
|
20230822,090700,69498880,10900,10900,10900,10780,656
|
|
20230822,090600,62374600,10920,10880,10930,10860,1172
|
|
20230822,090500,49588090,10870,10800,10870,10800,357
|
|
20230822,090400,45717000,10910,10830,10910,10830,297
|
|
20230822,090300,42498100,10800,10840,10840,10750,409
|
|
20230822,090200,38084400,10860,11000,11000,10810,1447
|
|
20230822,090100,22307860,11000,11100,11100,10910,703
|
|
20230822,090000,14616970,11140,11170,11170,11010,1321
|