595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,185200,25666515140,17840,17840,17840,17840,63858
|
|
20230802,185100,25666515140,17840,17840,17840,17840,0
|
|
20230802,185000,25666515140,17840,17840,17840,17840,0
|
|
20230802,184900,25666515140,17840,17840,17840,17840,0
|
|
20230802,184800,25666515140,17840,17840,17840,17840,0
|
|
20230802,184700,25666515140,17840,17840,17840,17840,0
|
|
20230802,184600,25666515140,17840,17840,17840,17840,0
|
|
20230802,184500,25666515140,17840,17840,17840,17840,0
|
|
20230802,184400,25666515140,17840,17840,17840,17840,0
|
|
20230802,184300,25666515140,17840,17840,17840,17840,0
|
|
20230802,184200,25666515140,17840,17840,17840,17840,0
|
|
20230802,184100,25666515140,17840,17840,17840,17840,0
|
|
20230802,184000,25666515140,17840,17840,17840,17840,0
|
|
20230802,183900,25666515140,17840,17840,17840,17840,0
|
|
20230802,183800,25666515140,17840,17840,17840,17840,0
|
|
20230802,183700,25666515140,17840,17840,17840,17840,0
|
|
20230802,183600,25666515140,17840,17840,17840,17840,0
|
|
20230802,183500,25666515140,17840,17840,17840,17840,0
|
|
20230802,183400,25666515140,17840,17840,17840,17840,0
|
|
20230802,183300,25666515140,17840,17840,17840,17840,0
|
|
20230802,183200,25666515140,17840,17840,17840,17840,0
|
|
20230802,183100,25666515140,17840,17840,17840,17840,0
|
|
20230802,183000,25666515140,17840,17840,17840,17840,0
|
|
20230802,182900,25666515140,17840,17840,17840,17840,0
|
|
20230802,182800,25666515140,17840,17840,17840,17840,0
|
|
20230802,182700,25666515140,17840,17840,17840,17840,0
|
|
20230802,182600,25666515140,17840,17840,17840,17840,0
|
|
20230802,182500,25666515140,17840,17840,17840,17840,0
|
|
20230802,182400,25666515140,17840,17840,17840,17840,0
|
|
20230802,182300,25666515140,17840,17840,17840,17840,0
|
|
20230802,182200,25666515140,17840,17840,17840,17840,63858
|
|
20230802,182100,25666515140,17840,17840,17840,17840,0
|
|
20230802,182000,25666515140,17840,17840,17840,17840,0
|
|
20230802,181900,25666515140,17840,17840,17840,17840,0
|
|
20230802,181800,25666515140,17840,17840,17840,17840,0
|
|
20230802,181700,25666515140,17840,17840,17840,17840,0
|
|
20230802,181600,25666515140,17840,17840,17840,17840,0
|
|
20230802,181500,25666515140,17840,17840,17840,17840,0
|
|
20230802,181400,25666515140,17840,17840,17840,17840,0
|
|
20230802,181300,25666515140,17840,17840,17840,17840,0
|
|
20230802,181200,25666515140,17840,17840,17840,17840,0
|
|
20230802,181100,25666515140,17840,17840,17840,17840,0
|
|
20230802,181000,25666515140,17840,17840,17840,17840,0
|
|
20230802,180900,25666515140,17840,17840,17840,17840,0
|
|
20230802,180800,25666515140,17840,17840,17840,17840,0
|
|
20230802,180700,25666515140,17840,17840,17840,17840,0
|
|
20230802,180600,25666515140,17840,17840,17840,17840,0
|
|
20230802,180500,25666515140,17840,17840,17840,17840,0
|
|
20230802,180400,25666515140,17840,17840,17840,17840,0
|
|
20230802,180300,25666515140,17840,17840,17840,17840,0
|
|
20230802,180200,25666515140,17840,17840,17840,17840,0
|
|
20230802,180100,25666515140,17840,17840,17840,17840,0
|
|
20230802,180000,25666515140,17840,17840,17840,17840,0
|
|
20230802,175900,25666515140,17840,17840,17840,17840,0
|
|
20230802,175800,25666515140,17840,17840,17840,17840,0
|
|
20230802,175700,25666515140,17840,17840,17840,17840,0
|
|
20230802,175600,25666515140,17840,17840,17840,17840,0
|
|
20230802,175500,25666515140,17840,17840,17840,17840,0
|
|
20230802,175400,25666515140,17840,17840,17840,17840,0
|
|
20230802,175300,25666515140,17840,17840,17840,17840,0
|
|
20230802,175200,25666515140,17840,17840,17840,17840,63858
|
|
20230802,175100,25666515140,17840,17840,17840,17840,0
|
|
20230802,175000,25666515140,17840,17840,17840,17840,0
|
|
20230802,174900,25666515140,17840,17840,17840,17840,0
|
|
20230802,174800,25666515140,17840,17840,17840,17840,0
|
|
20230802,174700,25666515140,17840,17840,17840,17840,0
|
|
20230802,174600,25666515140,17840,17840,17840,17840,0
|
|
20230802,174500,25666515140,17840,17840,17840,17840,0
|
|
20230802,174400,25666515140,17840,17840,17840,17840,0
|
|
20230802,174300,25666515140,17840,17840,17840,17840,0
|
|
20230802,174200,25666515140,17840,17840,17840,17840,0
|
|
20230802,174100,25666515140,17840,17840,17840,17840,0
|
|
20230802,174000,25666515140,17840,17840,17840,17840,0
|
|
20230802,173900,25666515140,17840,17840,17840,17840,0
|
|
20230802,173800,25666515140,17840,17840,17840,17840,0
|
|
20230802,173700,25666515140,17840,17840,17840,17840,0
|
|
20230802,173600,25666515140,17840,17840,17840,17840,0
|
|
20230802,173500,25666515140,17840,17840,17840,17840,0
|
|
20230802,173400,25666515140,17840,17840,17840,17840,0
|
|
20230802,173300,25666515140,17840,17840,17840,17840,0
|
|
20230802,173200,25666515140,17840,17840,17840,17840,0
|
|
20230802,173100,25666515140,17840,17840,17840,17840,0
|
|
20230802,173000,25666515140,17840,17840,17840,17840,0
|
|
20230802,172900,25666515140,17840,17840,17840,17840,0
|
|
20230802,172800,25666515140,17840,17840,17840,17840,0
|
|
20230802,172700,25666515140,17840,17840,17840,17840,0
|
|
20230802,172600,25666515140,17840,17840,17840,17840,0
|
|
20230802,172500,25666515140,17840,17840,17840,17840,0
|
|
20230802,172400,25666515140,17840,17840,17840,17840,0
|
|
20230802,172300,25666515140,17840,17840,17840,17840,0
|
|
20230802,172200,25666515140,17840,17840,17840,17840,63858
|
|
20230802,172100,25666515140,17840,17840,17840,17840,0
|
|
20230802,172000,25666515140,17840,17840,17840,17840,0
|
|
20230802,171900,25666515140,17840,17840,17840,17840,0
|
|
20230802,171800,25666515140,17840,17840,17840,17840,0
|
|
20230802,171700,25666515140,17840,17840,17840,17840,0
|
|
20230802,171600,25666515140,17840,17840,17840,17840,0
|
|
20230802,171500,25666515140,17840,17840,17840,17840,0
|
|
20230802,171400,25666515140,17840,17840,17840,17840,0
|
|
20230802,171300,25666515140,17840,17840,17840,17840,0
|
|
20230802,171200,25666515140,17840,17840,17840,17840,0
|
|
20230802,171100,25666515140,17840,17840,17840,17840,0
|
|
20230802,171000,25666515140,17840,17840,17840,17840,0
|
|
20230802,170900,25666515140,17840,17840,17840,17840,0
|
|
20230802,170800,25666515140,17840,17840,17840,17840,0
|
|
20230802,170700,25666515140,17840,17840,17840,17840,0
|
|
20230802,170600,25666515140,17840,17840,17840,17840,0
|
|
20230802,170500,25666515140,17840,17840,17840,17840,0
|
|
20230802,170400,25666515140,17840,17840,17840,17840,0
|
|
20230802,170300,25666515140,17840,17840,17840,17840,0
|
|
20230802,170200,25666515140,17840,17840,17840,17840,0
|
|
20230802,170100,25666515140,17840,17840,17840,17840,0
|
|
20230802,170000,25666515140,17840,17840,17840,17840,0
|
|
20230802,165900,25666515140,17840,17840,17840,17840,0
|
|
20230802,165800,25666515140,17840,17840,17840,17840,0
|
|
20230802,165700,25666515140,17840,17840,17840,17840,0
|
|
20230802,165600,25666515140,17840,17840,17840,17840,0
|
|
20230802,165500,25666515140,17840,17840,17840,17840,0
|
|
20230802,165400,25666515140,17840,17840,17840,17840,0
|
|
20230802,165300,25666515140,17840,17840,17840,17840,0
|
|
20230802,165200,25666515140,17840,17840,17840,17840,63858
|
|
20230802,165100,25666515140,17840,17840,17840,17840,0
|
|
20230802,165000,25666515140,17840,17840,17840,17840,0
|
|
20230802,164900,25666515140,17840,17840,17840,17840,0
|
|
20230802,164800,25666515140,17840,17840,17840,17840,0
|
|
20230802,164700,25666515140,17840,17840,17840,17840,0
|
|
20230802,164600,25666515140,17840,17840,17840,17840,0
|
|
20230802,164500,25666515140,17840,17840,17840,17840,0
|
|
20230802,164400,25666515140,17840,17840,17840,17840,0
|
|
20230802,164300,25666515140,17840,17840,17840,17840,0
|
|
20230802,164200,25666515140,17840,17840,17840,17840,0
|
|
20230802,164100,25666515140,17840,17840,17840,17840,0
|
|
20230802,164000,25666515140,17840,17840,17840,17840,0
|
|
20230802,163900,25666515140,17840,17840,17840,17840,0
|
|
20230802,163800,25666515140,17840,17840,17840,17840,0
|
|
20230802,163700,25666515140,17840,17840,17840,17840,0
|
|
20230802,163600,25666515140,17840,17840,17840,17840,0
|
|
20230802,163500,25666515140,17840,17840,17840,17840,0
|
|
20230802,163400,25666515140,17840,17840,17840,17840,0
|
|
20230802,163300,25666515140,17840,17840,17840,17840,0
|
|
20230802,163200,25666515140,17840,17840,17840,17840,0
|
|
20230802,163100,25666515140,17840,17840,17840,17840,0
|
|
20230802,163000,25666515140,17840,17840,17840,17840,0
|
|
20230802,162900,25666515140,17840,17840,17840,17840,0
|
|
20230802,162800,25666515140,17840,17840,17840,17840,0
|
|
20230802,162700,25666515140,17840,17840,17840,17840,0
|
|
20230802,162600,25666515140,17840,17840,17840,17840,0
|
|
20230802,162500,25666515140,17840,17840,17840,17840,0
|
|
20230802,162400,25666515140,17840,17840,17840,17840,0
|
|
20230802,162300,25666515140,17840,17840,17840,17840,0
|
|
20230802,162200,25666515140,17840,17840,17840,17840,63858
|
|
20230802,162100,25666515140,17840,17840,17840,17840,0
|
|
20230802,162000,25666515140,17840,17840,17840,17840,0
|
|
20230802,161900,25666515140,17840,17840,17840,17840,0
|
|
20230802,161800,25666515140,17840,17840,17840,17840,0
|
|
20230802,161700,25666515140,17840,17840,17840,17840,0
|
|
20230802,161600,25666515140,17840,17840,17840,17840,0
|
|
20230802,161500,25666515140,17840,17840,17840,17840,0
|
|
20230802,161400,25666515140,17840,17840,17840,17840,0
|
|
20230802,161300,25666515140,17840,17840,17840,17840,0
|
|
20230802,161200,25666515140,17840,17840,17840,17840,0
|
|
20230802,161100,25666515140,17840,17840,17840,17840,0
|
|
20230802,161000,25666515140,17840,17840,17840,17840,0
|
|
20230802,160900,25666515140,17840,17840,17840,17840,0
|
|
20230802,160800,25666515140,17840,17840,17840,17840,0
|
|
20230802,160700,25666515140,17840,17840,17840,17840,0
|
|
20230802,160600,25666515140,17840,17840,17840,17840,0
|
|
20230802,160500,25666515140,17840,17840,17840,17840,0
|
|
20230802,160400,25666515140,17840,17840,17840,17840,0
|
|
20230802,160300,25666515140,17840,17840,17840,17840,0
|
|
20230802,160200,25666515140,17840,17840,17840,17840,0
|
|
20230802,160100,25666515140,17840,17840,17840,17840,0
|
|
20230802,160000,25666515140,17840,17840,17840,17840,0
|
|
20230802,155900,25666515140,17840,17840,17840,17840,0
|
|
20230802,155800,25666515140,17840,17840,17840,17840,0
|
|
20230802,155700,25666515140,17840,17840,17840,17840,0
|
|
20230802,155600,25666515140,17840,17840,17840,17840,0
|
|
20230802,155500,25666515140,17840,17840,17840,17840,0
|
|
20230802,155400,25666515140,17840,17840,17840,17840,0
|
|
20230802,155300,25666515140,17840,17840,17840,17840,0
|
|
20230802,155200,25666515140,17840,17840,17840,17840,63858
|
|
20230802,155100,25666515140,17840,17840,17840,17840,0
|
|
20230802,155000,25666515140,17840,17840,17840,17840,0
|
|
20230802,154900,25666515140,17840,17840,17840,17840,0
|
|
20230802,154800,25666515140,17840,17840,17840,17840,0
|
|
20230802,154700,25666515140,17840,17840,17840,17840,0
|
|
20230802,154600,25666515140,17840,17840,17840,17840,0
|
|
20230802,154500,25666515140,17840,17840,17840,17840,0
|
|
20230802,154400,25666515140,17840,17840,17840,17840,0
|
|
20230802,154300,25666515140,17840,17840,17840,17840,0
|
|
20230802,154200,25666515140,17840,17840,17840,17840,0
|
|
20230802,154100,25666515140,17840,17840,17840,17840,0
|
|
20230802,154000,25666515140,17840,17840,17840,17840,0
|
|
20230802,153900,25666515140,17840,17840,17840,17840,0
|
|
20230802,153800,25666515140,17840,17840,17840,17840,0
|
|
20230802,153700,25666515140,17840,17840,17840,17840,0
|
|
20230802,153600,25666515140,17840,17840,17840,17840,0
|
|
20230802,153500,25666515140,17840,17840,17840,17840,0
|
|
20230802,153400,25666515140,17840,17840,17840,17840,0
|
|
20230802,153300,25666515140,17840,17840,17840,17840,0
|
|
20230802,153200,25666515140,17840,17840,17840,17840,0
|
|
20230802,153100,25666515140,17840,17840,17840,17840,0
|
|
20230802,153000,25666515140,17840,17840,17840,17840,63858
|
|
20230802,152900,24527288420,17850,17850,17850,17850,0
|
|
20230802,152800,24527288420,17850,17850,17850,17850,0
|
|
20230802,152700,24527288420,17850,17850,17850,17850,0
|
|
20230802,152600,24527288420,17850,17850,17850,17850,0
|
|
20230802,152500,24527288420,17850,17850,17850,17850,0
|
|
20230802,152400,24527288420,17850,17850,17850,17850,0
|
|
20230802,152300,24527288420,17850,17850,17850,17850,0
|
|
20230802,152200,24527288420,17850,17850,17850,17850,0
|
|
20230802,152100,24527288420,17850,17850,17850,17850,0
|
|
20230802,152000,24527288420,17850,17850,17850,17850,0
|
|
20230802,151900,24527288420,17850,17860,17860,17850,11920
|
|
20230802,151800,24314502940,17860,17860,17870,17860,10335
|
|
20230802,151700,24129908750,17870,17860,17870,17860,5339
|
|
20230802,151600,24034546870,17860,17860,17870,17860,4365
|
|
20230802,151500,23956553570,17870,17870,17870,17860,2230
|
|
20230802,151400,23916718130,17860,17860,17870,17860,3036
|
|
20230802,151300,23862467170,17860,17860,17870,17850,3124
|
|
20230802,151200,23806672720,17860,17860,17860,17850,3349
|
|
20230802,151100,23746875200,17860,17830,17860,17830,9649
|
|
20230802,151000,23574707040,17840,17850,17860,17830,3948
|
|
20230802,150900,23504268120,17850,17860,17860,17850,6696
|
|
20230802,150800,23384721900,17860,17870,17870,17860,2468
|
|
20230802,150700,23340639590,17860,17860,17870,17860,5116
|
|
20230802,150600,23249240860,17870,17870,17870,17860,3075
|
|
20230802,150500,23194302410,17860,17860,17870,17860,10972
|
|
20230802,150400,22998321780,17870,17870,17870,17860,1472
|
|
20230802,150300,22972030180,17860,17860,17870,17860,2174
|
|
20230802,150200,22933197670,17860,17860,17870,17850,5984
|
|
20230802,150100,22826301060,17850,17870,17880,17850,5186
|
|
20230802,150000,22733671730,17880,17880,17880,17870,764
|
|
20230802,145900,22720016210,17880,17870,17880,17870,2544
|
|
20230802,145800,22674554550,17870,17880,17890,17870,2370
|
|
20230802,145700,22632170470,17880,17890,17890,17880,891
|
|
20230802,145600,22616238520,17880,17880,17890,17880,1489
|
|
20230802,145500,22589614340,17880,17880,17890,17880,1596
|
|
20230802,145400,22561062440,17880,17880,17890,17880,832
|
|
20230802,145300,22546181480,17890,17880,17890,17870,3476
|
|
20230802,145200,22484029610,17870,17860,17880,17860,2005
|
|
20230802,145100,22448200490,17860,17830,17870,17830,7717
|
|
20230802,145000,22310466840,17840,17830,17840,17820,3991
|
|
20230802,144900,22239313570,17840,17840,17840,17830,371
|
|
20230802,144800,22232698110,17830,17840,17840,17820,4478
|
|
20230802,144700,22152854570,17830,17830,17850,17830,3926
|
|
20230802,144600,22082815910,17830,17830,17840,17820,7411
|
|
20230802,144500,21950703160,17830,17840,17850,17830,2891
|
|
20230802,144400,21899125080,17850,17850,17850,17840,1297
|
|
20230802,144300,21875976840,17850,17850,17850,17840,2582
|
|
20230802,144200,21829889280,17850,17860,17860,17850,1710
|
|
20230802,144100,21799365470,17860,17840,17860,17830,4036
|
|
20230802,144000,21727351180,17830,17840,17840,17830,219
|
|
20230802,143900,21723444520,17840,17840,17850,17830,1706
|
|
20230802,143800,21693021580,17840,17860,17860,17840,623
|
|
20230802,143700,21681901190,17850,17860,17870,17850,795
|
|
20230802,143600,21667709120,17870,17880,17880,17860,4307
|
|
20230802,143500,21590751100,17880,17880,17890,17880,2811
|
|
20230802,143400,21540489640,17890,17890,17890,17880,1241
|
|
20230802,143300,21518290630,17880,17920,17920,17870,11462
|
|
20230802,143200,21313224290,17920,17910,17920,17910,1630
|
|
20230802,143100,21284022260,17910,17900,17910,17890,4360
|
|
20230802,143000,21205960960,17900,17880,17900,17880,2152
|
|
20230802,142900,21167460900,17890,17880,17890,17870,3430
|
|
20230802,142800,21106130350,17880,17850,17880,17850,5273
|
|
20230802,142700,21011938250,17850,17840,17860,17830,5439
|
|
20230802,142600,20914883890,17830,17830,17840,17820,2693
|
|
20230802,142500,20866866590,17820,17830,17830,17820,708
|
|
20230802,142400,20854243990,17820,17820,17830,17820,972
|
|
20230802,142300,20836922600,17830,17830,17840,17830,1858
|
|
20230802,142200,20803793970,17840,17840,17840,17830,2248
|
|
20230802,142100,20763700790,17830,17810,17840,17810,7633
|
|
20230802,142000,20627668780,17810,17820,17820,17810,581
|
|
20230802,141900,20617316490,17820,17820,17820,17810,1972
|
|
20230802,141800,20582177880,17820,17800,17820,17800,2597
|
|
20230802,141700,20535937850,17800,17790,17800,17780,5532
|
|
20230802,141600,20437517200,17790,17790,17790,17780,508
|
|
20230802,141500,20428482770,17780,17780,17790,17780,477
|
|
20230802,141400,20419998410,17780,17780,17790,17780,563
|
|
20230802,141300,20409986910,17790,17790,17790,17780,770
|
|
20230802,141200,20396294180,17790,17780,17790,17780,568
|
|
20230802,141100,20386193100,17780,17790,17790,17780,921
|
|
20230802,141000,20369816040,17780,17800,17800,17780,837
|
|
20230802,140900,20354928470,17810,17810,17810,17800,3047
|
|
20230802,140800,20300671670,17810,17800,17810,17800,4067
|
|
20230802,140700,20228253540,17800,17800,17800,17790,785
|
|
20230802,140600,20214280610,17790,17740,17790,17740,2396
|
|
20230802,140500,20171710990,17740,17740,17750,17730,2037
|
|
20230802,140400,20135572130,17720,17770,17770,17710,9998
|
|
20230802,140300,19958233730,17770,17780,17800,17760,10798
|
|
20230802,140200,19766272460,17790,17780,17790,17780,1803
|
|
20230802,140100,19734208160,17780,17780,17790,17780,1473
|
|
20230802,140000,19708015480,17780,17760,17800,17750,7199
|
|
20230802,135900,19580095310,17760,17760,17760,17740,2316
|
|
20230802,135800,19538980090,17750,17750,17760,17740,2682
|
|
20230802,135700,19491376170,17750,17750,17750,17740,2559
|
|
20230802,135600,19445954320,17750,17760,17760,17740,1016
|
|
20230802,135500,19427920130,17750,17760,17760,17740,2958
|
|
20230802,135400,19375414170,17760,17750,17760,17740,2680
|
|
20230802,135300,19327842000,17750,17710,17750,17700,6055
|
|
20230802,135200,19220552830,17700,17710,17710,17700,823
|
|
20230802,135100,19205982220,17710,17680,17710,17660,20499
|
|
20230802,135000,18843566700,17680,17690,17690,17670,3339
|
|
20230802,134900,18784527040,17690,17700,17710,17690,17193
|
|
20230802,134800,18480231270,17710,17710,17710,17700,25581
|
|
20230802,134700,18027345110,17710,17720,17720,17700,12442
|
|
20230802,134600,17806983910,17720,17720,17730,17710,4020
|
|
20230802,134500,17735769870,17730,17740,17740,17720,4242
|
|
20230802,134400,17660569570,17740,17740,17740,17730,566
|
|
20230802,134300,17650532030,17740,17740,17740,17730,2439
|
|
20230802,134200,17607278710,17730,17740,17740,17730,2462
|
|
20230802,134100,17563623190,17730,17730,17740,17730,1001
|
|
20230802,134000,17545871220,17730,17740,17740,17730,2236
|
|
20230802,133900,17506212600,17740,17740,17750,17730,1890
|
|
20230802,133800,17472699570,17740,17740,17740,17730,3255
|
|
20230802,133700,17414962070,17740,17750,17750,17740,1058
|
|
20230802,133600,17396189480,17750,17730,17750,17730,7032
|
|
20230802,133500,17271453480,17740,17760,17760,17730,1567
|
|
20230802,133400,17243650410,17760,17760,17770,17740,17387
|
|
20230802,133300,16935022170,17770,17770,17780,17760,1374
|
|
20230802,133200,16910610000,17770,17770,17780,17770,2948
|
|
20230802,133100,16858215680,17770,17770,17780,17770,1805
|
|
20230802,133000,16826138390,17770,17770,17780,17770,2050
|
|
20230802,132900,16789707620,17780,17770,17780,17770,1811
|
|
20230802,132800,16757521980,17770,17770,17780,17770,5674
|
|
20230802,132700,16656687730,17770,17770,17780,17770,2016
|
|
20230802,132600,16620863210,17780,17780,17780,17770,1304
|
|
20230802,132500,16597686280,17780,17780,17780,17770,4751
|
|
20230802,132400,16513253130,17770,17780,17780,17770,5184
|
|
20230802,132300,16421100800,17780,17770,17780,17770,1124
|
|
20230802,132200,16401125240,17770,17810,17810,17770,22725
|
|
20230802,132100,15996781260,17800,17810,17820,17800,13954
|
|
20230802,132000,15748281420,17810,17820,17820,17810,2140
|
|
20230802,131900,15710166200,17820,17820,17820,17810,1679
|
|
20230802,131800,15680252230,17820,17810,17820,17810,826
|
|
20230802,131700,15665533520,17810,17820,17820,17810,7313
|
|
20230802,131600,15535281590,17830,17820,17830,17810,1161
|
|
20230802,131500,15514588220,17820,17830,17830,17810,682
|
|
20230802,131400,15502436920,17820,17830,17830,17810,2780
|
|
20230802,131300,15452896580,17830,17820,17830,17820,1604
|
|
20230802,131200,15424310580,17830,17830,17830,17820,3652
|
|
20230802,131100,15359227290,17830,17830,17830,17820,761
|
|
20230802,131000,15345660960,17830,17830,17830,17820,470
|
|
20230802,130900,15337281000,17830,17830,17830,17820,1646
|
|
20230802,130800,15307937620,17830,17820,17830,17810,948
|
|
20230802,130700,15291044340,17820,17810,17820,17810,2865
|
|
20230802,130600,15239990730,17820,17820,17820,17810,1497
|
|
20230802,130500,15213318530,17810,17820,17820,17810,6257
|
|
20230802,130400,15101843620,17820,17810,17820,17810,736
|
|
20230802,130300,15088734280,17820,17820,17820,17810,1554
|
|
20230802,130200,15061050020,17820,17820,17830,17810,2937
|
|
20230802,130100,15008721170,17830,17830,17840,17820,2968
|
|
20230802,130000,14955828960,17830,17840,17840,17830,6271
|
|
20230802,125900,14844010800,17830,17850,17850,17830,3351
|
|
20230802,125800,14784230050,17840,17860,17860,17840,1164
|
|
20230802,125700,14763454830,17850,17860,17860,17850,788
|
|
20230802,125600,14749385570,17860,17860,17860,17860,69
|
|
20230802,125500,14748153230,17860,17850,17860,17850,818
|
|
20230802,125400,14733551870,17840,17830,17860,17830,11429
|
|
20230802,125300,14529589100,17840,17840,17850,17830,4589
|
|
20230802,125200,14447752170,17840,17850,17850,17840,441
|
|
20230802,125100,14439882860,17840,17850,17850,17840,954
|
|
20230802,125000,14422862460,17850,17840,17850,17840,8928
|
|
20230802,124900,14263584490,17850,17850,17850,17840,263
|
|
20230802,124800,14258890560,17850,17850,17850,17840,2233
|
|
20230802,124700,14219050670,17840,17840,17850,17840,465
|
|
20230802,124600,14210753480,17850,17840,17850,17840,1887
|
|
20230802,124500,14177087240,17840,17840,17850,17840,1765
|
|
20230802,124400,14145598320,17840,17840,17850,17840,3013
|
|
20230802,124300,14091843450,17850,17850,17850,17840,2402
|
|
20230802,124200,14048980460,17850,17850,17850,17840,583
|
|
20230802,124100,14038576790,17850,17840,17850,17840,3774
|
|
20230802,124000,13971246410,17840,17850,17850,17840,1276
|
|
20230802,123900,13948480990,17840,17860,17860,17840,7178
|
|
20230802,123800,13820353030,17860,17860,17860,17850,235
|
|
20230802,123700,13816156580,17860,17860,17870,17860,1240
|
|
20230802,123600,13794010070,17860,17860,17870,17860,2876
|
|
20230802,123500,13742643630,17870,17860,17870,17860,337
|
|
20230802,123400,13736622650,17870,17870,17870,17860,261
|
|
20230802,123300,13731958630,17870,17860,17870,17860,514
|
|
20230802,123200,13722774780,17860,17860,17870,17860,947
|
|
20230802,123100,13705858810,17860,17860,17870,17860,1024
|
|
20230802,123000,13687570130,17870,17850,17870,17850,2617
|
|
20230802,122900,13640831960,17860,17860,17860,17850,1356
|
|
20230802,122800,13616622890,17860,17860,17860,17850,1514
|
|
20230802,122700,13589594940,17860,17870,17870,17850,761
|
|
20230802,122600,13576002330,17860,17870,17870,17860,1019
|
|
20230802,122500,13557797330,17860,17860,17870,17860,1466
|
|
20230802,122400,13531613190,17870,17870,17870,17860,1715
|
|
20230802,122300,13500980730,17870,17880,17880,17860,1926
|
|
20230802,122200,13466562570,17880,17870,17880,17870,259
|
|
20230802,122100,13461933030,17870,17870,17880,17860,4134
|
|
20230802,122000,13388057640,17870,17870,17870,17860,9049
|
|
20230802,121900,13226436280,17870,17880,17880,17870,3068
|
|
20230802,121800,13171602680,17880,17880,17880,17870,224
|
|
20230802,121700,13167597780,17870,17880,17880,17870,500
|
|
20230802,121600,13158659140,17880,17880,17890,17880,3243
|
|
20230802,121500,13100670310,17880,17880,17890,17880,789
|
|
20230802,121400,13086562470,17880,17890,17890,17880,3805
|
|
20230802,121300,13018524390,17890,17890,17890,17880,462
|
|
20230802,121200,13010259570,17890,17890,17890,17880,207
|
|
20230802,121100,13006557260,17890,17870,17890,17870,755
|
|
20230802,121000,12993060840,17880,17870,17880,17860,1332
|
|
20230802,120900,12969247610,17870,17880,17880,17860,594
|
|
20230802,120800,12958633620,17880,17880,17880,17870,2344
|
|
20230802,120700,12916745520,17880,17870,17880,17870,1487
|
|
20230802,120600,12890165090,17870,17880,17880,17870,570
|
|
20230802,120500,12879974630,17880,17890,17890,17870,932
|
|
20230802,120400,12863310440,17890,17890,17900,17880,911
|
|
20230802,120300,12847016620,17890,17890,17900,17880,953
|
|
20230802,120200,12829968070,17900,17900,17900,17890,932
|
|
20230802,120100,12813288420,17900,17900,17900,17890,240
|
|
20230802,120000,12808994670,17900,17880,17900,17870,7404
|
|
20230802,115900,12676592890,17870,17880,17880,17870,406
|
|
20230802,115800,12669335580,17870,17890,17890,17870,3937
|
|
20230802,115700,12598920180,17900,17890,17900,17890,2067
|
|
20230802,115600,12561924870,17900,17890,17900,17890,1125
|
|
20230802,115500,12541788030,17900,17900,17900,17890,1557
|
|
20230802,115400,12513928060,17900,17890,17900,17890,768
|
|
20230802,115300,12500187750,17900,17890,17900,17880,968
|
|
20230802,115200,12482870120,17890,17890,17890,17880,1247
|
|
20230802,115100,12460564970,17880,17880,17890,17870,5628
|
|
20230802,115000,12359943810,17880,17870,17880,17870,1621
|
|
20230802,114900,12330974980,17880,17880,17880,17870,864
|
|
20230802,114800,12315529730,17880,17870,17880,17870,572
|
|
20230802,114700,12305305970,17870,17880,17880,17870,997
|
|
20230802,114600,12287486760,17880,17870,17880,17870,991
|
|
20230802,114500,12269770950,17870,17880,17880,17870,227
|
|
20230802,114400,12265714320,17870,17870,17880,17870,940
|
|
20230802,114300,12248915350,17870,17880,17880,17870,1691
|
|
20230802,114200,12218694980,17870,17870,17880,17870,1583
|
|
20230802,114100,12190405270,17870,17880,17880,17860,3541
|
|
20230802,114000,12127127980,17880,17870,17880,17870,1669
|
|
20230802,113900,12097300190,17870,17870,17880,17870,1602
|
|
20230802,113800,12068671420,17870,17870,17880,17870,2401
|
|
20230802,113700,12025763790,17880,17870,17880,17870,1104
|
|
20230802,113600,12006027180,17880,17880,17880,17870,3070
|
|
20230802,113500,11951157950,17870,17870,17880,17870,1492
|
|
20230802,113400,11924493680,17870,17880,17880,17870,2132
|
|
20230802,113300,11886394720,17880,17860,17880,17860,2649
|
|
20230802,113200,11839057350,17870,17860,17870,17860,1370
|
|
20230802,113100,11814586430,17860,17870,17870,17860,2619
|
|
20230802,113000,11767788260,17880,17860,17880,17860,4548
|
|
20230802,112900,11686487570,17860,17870,17870,17860,6932
|
|
20230802,112800,11562663260,17860,17870,17870,17860,4214
|
|
20230802,112700,11487379470,17860,17870,17870,17860,1167
|
|
20230802,112600,11466529650,17870,17880,17880,17870,2690
|
|
20230802,112500,11418458280,17880,17880,17890,17870,6203
|
|
20230802,112400,11307575530,17890,17900,17900,17890,3193
|
|
20230802,112300,11250451490,17890,17900,17910,17890,1850
|
|
20230802,112200,11217332140,17900,17900,17900,17890,1122
|
|
20230802,112100,11197249650,17900,17890,17900,17890,3034
|
|
20230802,112000,11142945600,17900,17900,17900,17890,875
|
|
20230802,111900,11127288340,17900,17900,17900,17890,970
|
|
20230802,111800,11109926100,17910,17890,17910,17890,4124
|
|
20230802,111700,11036109330,17890,17900,17900,17890,1307
|
|
20230802,111600,11012723030,17890,17890,17900,17890,1924
|
|
20230802,111500,10978302610,17890,17880,17890,17880,2355
|
|
20230802,111400,10936171820,17890,17880,17890,17880,194
|
|
20230802,111300,10932702070,17880,17880,17890,17870,3021
|
|
20230802,111200,10878685420,17880,17880,17880,17870,2531
|
|
20230802,111100,10833432440,17880,17880,17880,17870,1327
|
|
20230802,111000,10809714690,17880,17880,17880,17870,363
|
|
20230802,110900,10803224910,17870,17860,17880,17860,1487
|
|
20230802,110800,10776652260,17870,17860,17870,17860,883
|
|
20230802,110700,10760875360,17860,17880,17880,17860,1189
|
|
20230802,110600,10739632020,17870,17860,17880,17860,5779
|
|
20230802,110500,10636357130,17860,17870,17870,17860,597
|
|
20230802,110400,10625693990,17870,17860,17870,17850,6965
|
|
20230802,110300,10501309180,17860,17860,17860,17850,1080
|
|
20230802,110200,10482027990,17850,17870,17870,17850,2501
|
|
20230802,110100,10437355560,17860,17860,17870,17860,1085
|
|
20230802,110000,10417976080,17870,17870,17870,17860,1394
|
|
20230802,105900,10393075990,17860,17870,17880,17860,1504
|
|
20230802,105800,10366198790,17880,17880,17880,17870,593
|
|
20230802,105700,10355597800,17870,17870,17880,17870,1782
|
|
20230802,105600,10323752010,17880,17880,17890,17870,3223
|
|
20230802,105500,10266127650,17890,17890,17890,17880,417
|
|
20230802,105400,10258669990,17890,17890,17890,17880,810
|
|
20230802,105300,10244183530,17880,17880,17890,17880,2968
|
|
20230802,105200,10191110700,17890,17890,17890,17880,1963
|
|
20230802,105100,10156006220,17880,17890,17890,17880,367
|
|
20230802,105000,10149441500,17880,17890,17890,17880,1500
|
|
20230802,104900,10122616820,17890,17890,17900,17880,2295
|
|
20230802,104800,10081549570,17890,17890,17900,17880,2401
|
|
20230802,104700,10038598350,17900,17890,17900,17890,512
|
|
20230802,104600,10029438220,17890,17930,17930,17890,2899
|
|
20230802,104500,9977546700,17930,17930,17940,17920,1254
|
|
20230802,104400,9955062530,17930,17930,17940,17930,648
|
|
20230802,104300,9943443560,17930,17930,17940,17930,1047
|
|
20230802,104200,9924661260,17940,17940,17940,17930,1026
|
|
20230802,104100,9906260840,17940,17930,17940,17930,679
|
|
20230802,104000,9894080600,17940,17930,17940,17920,1164
|
|
20230802,103900,9873202730,17930,17900,17940,17900,6023
|
|
20230802,103800,9765287930,17900,17900,17910,17890,392
|
|
20230802,103700,9758272210,17900,17850,17900,17850,14173
|
|
20230802,103600,9504902430,17860,17860,17860,17850,2382
|
|
20230802,103500,9462378950,17860,17870,17870,17850,10918
|
|
20230802,103400,9267437660,17870,17870,17880,17860,3257
|
|
20230802,103300,9209241550,17880,17880,17880,17870,4903
|
|
20230802,103200,9121612540,17880,17890,17900,17880,1370
|
|
20230802,103100,9097100810,17890,17870,17900,17860,8021
|
|
20230802,103000,8953706120,17870,17870,17880,17870,3618
|
|
20230802,102900,8889042310,17880,17890,17890,17870,2969
|
|
20230802,102800,8835968330,17890,17900,17900,17880,1520
|
|
20230802,102700,8808778650,17900,17910,17910,17900,491
|
|
20230802,102600,8799989360,17900,17900,17910,17890,1874
|
|
20230802,102500,8766445740,17900,17880,17910,17880,5006
|
|
20230802,102400,8676904300,17880,17880,17890,17880,5241
|
|
20230802,102300,8583184760,17880,17910,17910,17880,10545
|
|
20230802,102200,8394482030,17900,17900,17910,17900,2203
|
|
20230802,102100,8355044370,17900,17910,17910,17900,1735
|
|
20230802,102000,8323982620,17910,17900,17910,17900,1641
|
|
20230802,101900,8294606160,17910,17920,17920,17900,9194
|
|
20230802,101800,8129926270,17920,17930,17930,17920,5176
|
|
20230802,101700,8037144740,17930,17930,17940,17930,1886
|
|
20230802,101600,8003327170,17940,17930,17940,17930,1685
|
|
20230802,101500,7973113900,17940,17940,17940,17930,753
|
|
20230802,101400,7959608120,17940,17940,17940,17930,1018
|
|
20230802,101300,7941354640,17940,17940,17940,17930,5321
|
|
20230802,101200,7845896810,17940,17940,17950,17940,1151
|
|
20230802,101100,7825241780,17940,17950,17950,17940,1738
|
|
20230802,101000,7794061010,17940,17950,17950,17940,1549
|
|
20230802,100900,7766260010,17950,17940,17950,17940,1967
|
|
20230802,100800,7730962580,17940,17940,17950,17940,719
|
|
20230802,100700,7718058670,17950,17940,17950,17940,1476
|
|
20230802,100600,7691568080,17940,17950,17960,17940,1598
|
|
20230802,100500,7662884010,17950,17960,17970,17940,7800
|
|
20230802,100400,7522820240,17970,17970,17970,17960,2314
|
|
20230802,100300,7481255090,17960,17980,17980,17960,3627
|
|
20230802,100200,7416079330,17970,17930,17970,17930,4786
|
|
20230802,100100,7330192500,17930,17940,17940,17930,2462
|
|
20230802,100000,7286044450,17930,17930,17940,17930,1363
|
|
20230802,095900,7261600150,17940,17940,17940,17930,1233
|
|
20230802,095800,7239490490,17940,17940,17940,17930,1456
|
|
20230802,095700,7213381670,17940,17940,17940,17930,1396
|
|
20230802,095600,7188340870,17930,17930,17950,17930,2769
|
|
20230802,095500,7138667530,17940,17930,17940,17930,1950
|
|
20230802,095400,7103690990,17930,17940,17940,17930,988
|
|
20230802,095300,7085975320,17940,17940,17940,17930,541
|
|
20230802,095200,7076272250,17930,17930,17940,17920,5866
|
|
20230802,095100,6971090240,17930,17930,17930,17920,2558
|
|
20230802,095000,6925244300,17930,17930,17930,17910,5387
|
|
20230802,094900,6828734520,17930,17930,17940,17920,4359
|
|
20230802,094800,6750577290,17930,17950,17950,17930,1194
|
|
20230802,094700,6729164250,17950,17960,17960,17940,2768
|
|
20230802,094600,6679480180,17960,17990,17990,17950,3897
|
|
20230802,094500,6609446440,17990,17990,17990,17970,5020
|
|
20230802,094400,6519194660,17990,18010,18010,17990,2807
|
|
20230802,094300,6468689710,18000,18010,18020,17990,2062
|
|
20230802,094200,6431561470,18010,17990,18010,17980,6344
|
|
20230802,094100,6317380740,17990,17970,18000,17970,3195
|
|
20230802,094000,6259905380,17980,17990,18000,17980,7751
|
|
20230802,093900,6120511620,17990,18030,18030,17980,8491
|
|
20230802,093800,5967636180,18030,18040,18050,18000,4971
|
|
20230802,093700,5878080360,18040,17990,18040,17990,5179
|
|
20230802,093600,5784826930,17990,17980,17990,17980,2639
|
|
20230802,093500,5737355610,17980,17980,17990,17970,1576
|
|
20230802,093400,5709020770,17980,17980,17980,17970,2475
|
|
20230802,093300,5664531100,17970,17930,17970,17920,3329
|
|
20230802,093200,5604805190,17920,17920,17930,17910,2405
|
|
20230802,093100,5561702540,17930,17910,17930,17910,4912
|
|
20230802,093000,5473711940,17920,17920,17920,17910,2473
|
|
20230802,092900,5429401710,17920,17910,17920,17900,2691
|
|
20230802,092800,5381185730,17910,17900,17920,17900,4700
|
|
20230802,092700,5297026180,17910,17910,17920,17900,2411
|
|
20230802,092600,5253846220,17910,17920,17920,17900,2247
|
|
20230802,092500,5213602550,17910,17900,17920,17900,2886
|
|
20230802,092400,5161913800,17910,17900,17910,17900,5114
|
|
20230802,092300,5070335490,17900,17930,17930,17900,5593
|
|
20230802,092200,4970127070,17920,17900,17930,17900,6891
|
|
20230802,092100,4846686510,17900,17880,17900,17880,4655
|
|
20230802,092000,4763415370,17890,17900,17900,17880,3353
|
|
20230802,091900,4703431760,17890,17890,17900,17880,4448
|
|
20230802,091800,4623857890,17880,17910,17910,17880,9589
|
|
20230802,091700,4452288790,17910,17910,17920,17900,3184
|
|
20230802,091600,4395260270,17910,17900,17920,17900,8394
|
|
20230802,091500,4244941590,17890,17860,17900,17860,6506
|
|
20230802,091400,4128631560,17860,17830,17870,17830,9875
|
|
20230802,091300,3952414140,17830,17840,17850,17830,13812
|
|
20230802,091200,3706053050,17840,17840,17850,17830,16427
|
|
20230802,091100,3413022840,17850,17900,17900,17840,25330
|
|
20230802,091000,2960440340,17890,17900,17910,17890,6269
|
|
20230802,090900,2848242150,17900,17890,17910,17890,10901
|
|
20230802,090800,2653100450,17900,17910,17940,17900,15566
|
|
20230802,090700,2374407610,17940,17980,17980,17900,33331
|
|
20230802,090600,1776264000,17980,17980,17980,17960,8512
|
|
20230802,090500,1623304770,17980,18050,18050,17970,13552
|
|
20230802,090400,1379110000,18050,18050,18070,18040,10590
|
|
20230802,090300,1188002100,18050,18020,18080,18000,9858
|
|
20230802,090200,1010158460,18020,17970,18020,17950,10512
|
|
20230802,090100,821128160,17970,17980,18020,17940,23795
|
|
20230802,090000,393076950,18020,18000,18050,17950,19694
|