593 lines
32 KiB
CSV
593 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,185000,25215122540,17980,17980,17980,17980,106976
|
|
20230803,184900,25215122540,17980,17980,17980,17980,0
|
|
20230803,184800,25215122540,17980,17980,17980,17980,0
|
|
20230803,184700,25215122540,17980,17980,17980,17980,0
|
|
20230803,184600,25215122540,17980,17980,17980,17980,0
|
|
20230803,184500,25215122540,17980,17980,17980,17980,0
|
|
20230803,184400,25215122540,17980,17980,17980,17980,0
|
|
20230803,184300,25215122540,17980,17980,17980,17980,0
|
|
20230803,184200,25215122540,17980,17980,17980,17980,0
|
|
20230803,184100,25215122540,17980,17980,17980,17980,0
|
|
20230803,184000,25215122540,17980,17980,17980,17980,0
|
|
20230803,183900,25215122540,17980,17980,17980,17980,0
|
|
20230803,183800,25215122540,17980,17980,17980,17980,0
|
|
20230803,183700,25215122540,17980,17980,17980,17980,0
|
|
20230803,183600,25215122540,17980,17980,17980,17980,0
|
|
20230803,183500,25215122540,17980,17980,17980,17980,0
|
|
20230803,183400,25215122540,17980,17980,17980,17980,0
|
|
20230803,183300,25215122540,17980,17980,17980,17980,0
|
|
20230803,183200,25215122540,17980,17980,17980,17980,0
|
|
20230803,183100,25215122540,17980,17980,17980,17980,0
|
|
20230803,183000,25215122540,17980,17980,17980,17980,0
|
|
20230803,182900,25215122540,17980,17980,17980,17980,0
|
|
20230803,182800,25215122540,17980,17980,17980,17980,0
|
|
20230803,182700,25215122540,17980,17980,17980,17980,0
|
|
20230803,182600,25215122540,17980,17980,17980,17980,0
|
|
20230803,182500,25215122540,17980,17980,17980,17980,0
|
|
20230803,182400,25215122540,17980,17980,17980,17980,0
|
|
20230803,182300,25215122540,17980,17980,17980,17980,0
|
|
20230803,182200,25215122540,17980,17980,17980,17980,0
|
|
20230803,182100,25215122540,17980,17980,17980,17980,0
|
|
20230803,182000,25215122540,17980,17980,17980,17980,106976
|
|
20230803,181900,25215122540,17980,17980,17980,17980,0
|
|
20230803,181800,25215122540,17980,17980,17980,17980,0
|
|
20230803,181700,25215122540,17980,17980,17980,17980,0
|
|
20230803,181600,25215122540,17980,17980,17980,17980,0
|
|
20230803,181500,25215122540,17980,17980,17980,17980,0
|
|
20230803,181400,25215122540,17980,17980,17980,17980,0
|
|
20230803,181300,25215122540,17980,17980,17980,17980,0
|
|
20230803,181200,25215122540,17980,17980,17980,17980,0
|
|
20230803,181100,25215122540,17980,17980,17980,17980,0
|
|
20230803,181000,25215122540,17980,17980,17980,17980,0
|
|
20230803,180900,25215122540,17980,17980,17980,17980,0
|
|
20230803,180800,25215122540,17980,17980,17980,17980,0
|
|
20230803,180700,25215122540,17980,17980,17980,17980,0
|
|
20230803,180600,25215122540,17980,17980,17980,17980,0
|
|
20230803,180500,25215122540,17980,17980,17980,17980,0
|
|
20230803,180400,25215122540,17980,17980,17980,17980,0
|
|
20230803,180300,25215122540,17980,17980,17980,17980,0
|
|
20230803,180200,25215122540,17980,17980,17980,17980,0
|
|
20230803,180100,25215122540,17980,17980,17980,17980,0
|
|
20230803,180000,25215122540,17980,17980,17980,17980,0
|
|
20230803,175900,25215122540,17980,17980,17980,17980,0
|
|
20230803,175800,25215122540,17980,17980,17980,17980,0
|
|
20230803,175700,25215122540,17980,17980,17980,17980,0
|
|
20230803,175600,25215122540,17980,17980,17980,17980,0
|
|
20230803,175500,25215122540,17980,17980,17980,17980,0
|
|
20230803,175400,25215122540,17980,17980,17980,17980,0
|
|
20230803,175300,25215122540,17980,17980,17980,17980,0
|
|
20230803,175200,25215122540,17980,17980,17980,17980,0
|
|
20230803,175100,25215122540,17980,17980,17980,17980,0
|
|
20230803,175000,25215122540,17980,17980,17980,17980,106976
|
|
20230803,174900,25215122540,17980,17980,17980,17980,0
|
|
20230803,174800,25215122540,17980,17980,17980,17980,0
|
|
20230803,174700,25215122540,17980,17980,17980,17980,0
|
|
20230803,174600,25215122540,17980,17980,17980,17980,0
|
|
20230803,174500,25215122540,17980,17980,17980,17980,0
|
|
20230803,174400,25215122540,17980,17980,17980,17980,0
|
|
20230803,174300,25215122540,17980,17980,17980,17980,0
|
|
20230803,174200,25215122540,17980,17980,17980,17980,0
|
|
20230803,174100,25215122540,17980,17980,17980,17980,0
|
|
20230803,174000,25215122540,17980,17980,17980,17980,0
|
|
20230803,173900,25215122540,17980,17980,17980,17980,0
|
|
20230803,173800,25215122540,17980,17980,17980,17980,0
|
|
20230803,173700,25215122540,17980,17980,17980,17980,0
|
|
20230803,173600,25215122540,17980,17980,17980,17980,0
|
|
20230803,173500,25215122540,17980,17980,17980,17980,0
|
|
20230803,173400,25215122540,17980,17980,17980,17980,0
|
|
20230803,173300,25215122540,17980,17980,17980,17980,0
|
|
20230803,173200,25215122540,17980,17980,17980,17980,0
|
|
20230803,173100,25215122540,17980,17980,17980,17980,0
|
|
20230803,173000,25215122540,17980,17980,17980,17980,0
|
|
20230803,172900,25215122540,17980,17980,17980,17980,0
|
|
20230803,172800,25215122540,17980,17980,17980,17980,0
|
|
20230803,172700,25215122540,17980,17980,17980,17980,0
|
|
20230803,172600,25215122540,17980,17980,17980,17980,0
|
|
20230803,172500,25215122540,17980,17980,17980,17980,0
|
|
20230803,172400,25215122540,17980,17980,17980,17980,0
|
|
20230803,172300,25215122540,17980,17980,17980,17980,0
|
|
20230803,172200,25215122540,17980,17980,17980,17980,0
|
|
20230803,172100,25215122540,17980,17980,17980,17980,0
|
|
20230803,172000,25215122540,17980,17980,17980,17980,106976
|
|
20230803,171900,25215122540,17980,17980,17980,17980,0
|
|
20230803,171800,25215122540,17980,17980,17980,17980,0
|
|
20230803,171700,25215122540,17980,17980,17980,17980,0
|
|
20230803,171600,25215122540,17980,17980,17980,17980,0
|
|
20230803,171500,25215122540,17980,17980,17980,17980,0
|
|
20230803,171400,25215122540,17980,17980,17980,17980,0
|
|
20230803,171300,25215122540,17980,17980,17980,17980,0
|
|
20230803,171200,25215122540,17980,17980,17980,17980,0
|
|
20230803,171100,25215122540,17980,17980,17980,17980,0
|
|
20230803,171000,25215122540,17980,17980,17980,17980,0
|
|
20230803,170900,25215122540,17980,17980,17980,17980,0
|
|
20230803,170800,25215122540,17980,17980,17980,17980,0
|
|
20230803,170700,25215122540,17980,17980,17980,17980,0
|
|
20230803,170600,25215122540,17980,17980,17980,17980,0
|
|
20230803,170500,25215122540,17980,17980,17980,17980,0
|
|
20230803,170400,25215122540,17980,17980,17980,17980,0
|
|
20230803,170300,25215122540,17980,17980,17980,17980,0
|
|
20230803,170200,25215122540,17980,17980,17980,17980,0
|
|
20230803,170100,25215122540,17980,17980,17980,17980,0
|
|
20230803,170000,25215122540,17980,17980,17980,17980,0
|
|
20230803,165900,25215122540,17980,17980,17980,17980,0
|
|
20230803,165800,25215122540,17980,17980,17980,17980,0
|
|
20230803,165700,25215122540,17980,17980,17980,17980,0
|
|
20230803,165600,25215122540,17980,17980,17980,17980,0
|
|
20230803,165500,25215122540,17980,17980,17980,17980,0
|
|
20230803,165400,25215122540,17980,17980,17980,17980,0
|
|
20230803,165300,25215122540,17980,17980,17980,17980,0
|
|
20230803,165200,25215122540,17980,17980,17980,17980,0
|
|
20230803,165100,25215122540,17980,17980,17980,17980,0
|
|
20230803,165000,25215122540,17980,17980,17980,17980,106976
|
|
20230803,164900,25215122540,17980,17980,17980,17980,0
|
|
20230803,164800,25215122540,17980,17980,17980,17980,0
|
|
20230803,164700,25215122540,17980,17980,17980,17980,0
|
|
20230803,164600,25215122540,17980,17980,17980,17980,0
|
|
20230803,164500,25215122540,17980,17980,17980,17980,0
|
|
20230803,164400,25215122540,17980,17980,17980,17980,0
|
|
20230803,164300,25215122540,17980,17980,17980,17980,0
|
|
20230803,164200,25215122540,17980,17980,17980,17980,0
|
|
20230803,164100,25215122540,17980,17980,17980,17980,0
|
|
20230803,164000,25215122540,17980,17980,17980,17980,0
|
|
20230803,163900,25215122540,17980,17980,17980,17980,0
|
|
20230803,163800,25215122540,17980,17980,17980,17980,0
|
|
20230803,163700,25215122540,17980,17980,17980,17980,0
|
|
20230803,163600,25215122540,17980,17980,17980,17980,0
|
|
20230803,163500,25215122540,17980,17980,17980,17980,0
|
|
20230803,163400,25215122540,17980,17980,17980,17980,0
|
|
20230803,163300,25215122540,17980,17980,17980,17980,0
|
|
20230803,163200,25215122540,17980,17980,17980,17980,0
|
|
20230803,163100,25215122540,17980,17980,17980,17980,0
|
|
20230803,163000,25215122540,17980,17980,17980,17980,0
|
|
20230803,162900,25215122540,17980,17980,17980,17980,0
|
|
20230803,162800,25215122540,17980,17980,17980,17980,0
|
|
20230803,162700,25215122540,17980,17980,17980,17980,0
|
|
20230803,162600,25215122540,17980,17980,17980,17980,0
|
|
20230803,162500,25215122540,17980,17980,17980,17980,0
|
|
20230803,162400,25215122540,17980,17980,17980,17980,0
|
|
20230803,162300,25215122540,17980,17980,17980,17980,0
|
|
20230803,162200,25215122540,17980,17980,17980,17980,0
|
|
20230803,162100,25215122540,17980,17980,17980,17980,0
|
|
20230803,162000,25215122540,17980,17980,17980,17980,106976
|
|
20230803,161900,25215122540,17980,17980,17980,17980,0
|
|
20230803,161800,25215122540,17980,17980,17980,17980,0
|
|
20230803,161700,25215122540,17980,17980,17980,17980,0
|
|
20230803,161600,25215122540,17980,17980,17980,17980,0
|
|
20230803,161500,25215122540,17980,17980,17980,17980,0
|
|
20230803,161400,25215122540,17980,17980,17980,17980,0
|
|
20230803,161300,25215122540,17980,17980,17980,17980,0
|
|
20230803,161200,25215122540,17980,17980,17980,17980,0
|
|
20230803,161100,25215122540,17980,17980,17980,17980,0
|
|
20230803,161000,25215122540,17980,17980,17980,17980,0
|
|
20230803,160900,25215122540,17980,17980,17980,17980,0
|
|
20230803,160800,25215122540,17980,17980,17980,17980,0
|
|
20230803,160700,25215122540,17980,17980,17980,17980,0
|
|
20230803,160600,25215122540,17980,17980,17980,17980,0
|
|
20230803,160500,25215122540,17980,17980,17980,17980,0
|
|
20230803,160400,25215122540,17980,17980,17980,17980,0
|
|
20230803,160300,25215122540,17980,17980,17980,17980,0
|
|
20230803,160200,25215122540,17980,17980,17980,17980,0
|
|
20230803,160100,25215122540,17980,17980,17980,17980,0
|
|
20230803,160000,25215122540,17980,17980,17980,17980,0
|
|
20230803,155900,25215122540,17980,17980,17980,17980,0
|
|
20230803,155800,25215122540,17980,17980,17980,17980,0
|
|
20230803,155700,25215122540,17980,17980,17980,17980,0
|
|
20230803,155600,25215122540,17980,17980,17980,17980,0
|
|
20230803,155500,25215122540,17980,17980,17980,17980,0
|
|
20230803,155400,25215122540,17980,17980,17980,17980,0
|
|
20230803,155300,25215122540,17980,17980,17980,17980,0
|
|
20230803,155200,25215122540,17980,17980,17980,17980,0
|
|
20230803,155100,25215122540,17980,17980,17980,17980,0
|
|
20230803,155000,25215122540,17980,17980,17980,17980,106976
|
|
20230803,154900,25215122540,17980,17980,17980,17980,0
|
|
20230803,154800,25215122540,17980,17980,17980,17980,0
|
|
20230803,154700,25215122540,17980,17980,17980,17980,0
|
|
20230803,154600,25215122540,17980,17980,17980,17980,0
|
|
20230803,154500,25215122540,17980,17980,17980,17980,0
|
|
20230803,154400,25215122540,17980,17980,17980,17980,0
|
|
20230803,154300,25215122540,17980,17980,17980,17980,0
|
|
20230803,154200,25215122540,17980,17980,17980,17980,0
|
|
20230803,154100,25215122540,17980,17980,17980,17980,0
|
|
20230803,154000,25215122540,17980,17980,17980,17980,0
|
|
20230803,153900,25215122540,17980,17980,17980,17980,0
|
|
20230803,153800,25215122540,17980,17980,17980,17980,0
|
|
20230803,153700,25215122540,17980,17980,17980,17980,0
|
|
20230803,153600,25215122540,17980,17980,17980,17980,0
|
|
20230803,153500,25215122540,17980,17980,17980,17980,0
|
|
20230803,153400,25215122540,17980,17980,17980,17980,0
|
|
20230803,153300,25215122540,17980,17980,17980,17980,0
|
|
20230803,153200,25215122540,17980,17980,17980,17980,0
|
|
20230803,153100,25215122540,17980,17980,17980,17980,0
|
|
20230803,153000,25215122540,17980,17980,17980,17980,106976
|
|
20230803,152900,23291694060,18010,18010,18010,18010,0
|
|
20230803,152800,23291694060,18010,18010,18010,18010,0
|
|
20230803,152700,23291694060,18010,18010,18010,18010,0
|
|
20230803,152600,23291694060,18010,18010,18010,18010,0
|
|
20230803,152500,23291694060,18010,18010,18010,18010,0
|
|
20230803,152400,23291694060,18010,18010,18010,18010,0
|
|
20230803,152300,23291694060,18010,18010,18010,18010,0
|
|
20230803,152200,23291694060,18010,18010,18010,18010,0
|
|
20230803,152100,23291694060,18010,18010,18010,18010,0
|
|
20230803,152000,23291694060,18010,18010,18010,18010,0
|
|
20230803,151900,23291694060,18010,18010,18020,18010,4906
|
|
20230803,151800,23203320460,18020,18010,18020,18010,2976
|
|
20230803,151700,23149708450,18020,18010,18020,18000,750
|
|
20230803,151600,23136200630,18010,18030,18030,18000,3944
|
|
20230803,151500,23065141870,18030,18020,18040,18020,6872
|
|
20230803,151400,22941236440,18020,18010,18030,18010,10026
|
|
20230803,151300,22760562110,18010,18020,18020,18010,889
|
|
20230803,151200,22744543770,18010,18010,18020,18000,5886
|
|
20230803,151100,22638541880,18010,18010,18010,18000,7204
|
|
20230803,151000,22508815750,18010,18020,18020,18010,1020
|
|
20230803,150900,22490445520,18010,18020,18020,18010,5234
|
|
20230803,150800,22396177580,18010,18010,18020,18010,3073
|
|
20230803,150700,22340827330,18020,18010,18020,18010,693
|
|
20230803,150600,22328343280,18020,18010,18020,18000,2996
|
|
20230803,150500,22274385090,18000,18010,18010,18000,3207
|
|
20230803,150400,22216651980,18010,18010,18010,18000,2645
|
|
20230803,150300,22169022370,18010,18010,18020,18010,5494
|
|
20230803,150200,22070073410,18010,18010,18020,18010,1004
|
|
20230803,150100,22051985520,18010,18020,18020,18010,1639
|
|
20230803,150000,22022453210,18020,18020,18030,18020,2697
|
|
20230803,145900,21973852160,18020,18020,18020,18010,1830
|
|
20230803,145800,21940875640,18020,18020,18030,18010,4399
|
|
20230803,145700,21861608860,18020,18020,18030,18020,3987
|
|
20230803,145600,21789759130,18020,18030,18030,18020,3411
|
|
20230803,145500,21728269550,18030,18040,18050,18030,9553
|
|
20230803,145400,21555966540,18030,18030,18040,18020,5434
|
|
20230803,145300,21457999550,18020,18020,18030,18020,932
|
|
20230803,145200,21441199860,18020,18030,18030,18020,1200
|
|
20230803,145100,21419564510,18020,18030,18030,18020,696
|
|
20230803,145000,21407019110,18020,18010,18030,18010,1250
|
|
20230803,144900,21384492270,18010,18020,18020,18010,956
|
|
20230803,144800,21367266850,18010,18010,18040,18000,8739
|
|
20230803,144700,21209805670,18010,18010,18010,18000,614
|
|
20230803,144600,21198750120,18010,18000,18010,18000,729
|
|
20230803,144500,21185624190,18000,18010,18010,18000,464
|
|
20230803,144400,21177269040,18010,18010,18020,18000,2746
|
|
20230803,144300,21127813270,18010,17990,18010,17990,1543
|
|
20230803,144200,21100031550,18000,17960,18000,17960,2996
|
|
20230803,144100,21046195540,17960,17960,17970,17950,9805
|
|
20230803,144000,20870085570,17960,17990,18000,17960,7654
|
|
20230803,143900,20732439390,17990,17990,18000,17990,470
|
|
20230803,143800,20723982200,17990,18000,18010,17990,7615
|
|
20230803,143700,20586943840,18000,18000,18010,18000,945
|
|
20230803,143600,20569930650,18010,18000,18010,18000,1517
|
|
20230803,143500,20542622450,18010,18010,18010,18000,1496
|
|
20230803,143400,20515687650,18010,18020,18020,18000,5266
|
|
20230803,143300,20420852340,18010,18040,18040,18010,2883
|
|
20230803,143200,20368877090,18040,18050,18050,18040,3825
|
|
20230803,143100,20299872520,18050,18050,18050,18040,4285
|
|
20230803,143000,20222528470,18050,18050,18060,18050,3660
|
|
20230803,142900,20156461250,18050,18060,18060,18050,2494
|
|
20230803,142800,20111433750,18060,18050,18060,18050,242
|
|
20230803,142700,20107064330,18050,18050,18060,18050,2850
|
|
20230803,142600,20055620200,18060,18050,18060,18050,1724
|
|
20230803,142500,20024499850,18050,18060,18060,18050,1573
|
|
20230803,142400,19996098570,18060,18040,18070,18040,13769
|
|
20230803,142300,19747471640,18040,18040,18050,18040,3541
|
|
20230803,142200,19683591100,18030,18050,18050,18030,5163
|
|
20230803,142100,19590445130,18050,18030,18050,18030,3357
|
|
20230803,142000,19529888550,18030,18030,18040,18020,4148
|
|
20230803,141900,19455100110,18030,18040,18050,18020,3067
|
|
20230803,141800,19399802100,18040,18030,18040,18030,5239
|
|
20230803,141700,19305290720,18040,18030,18040,18020,5452
|
|
20230803,141600,19206991890,18020,18010,18020,18010,5158
|
|
20230803,141500,19114044860,18010,18000,18020,18000,4074
|
|
20230803,141400,19040666970,18000,17990,18010,17990,9066
|
|
20230803,141300,18877531300,17990,18000,18000,17990,6594
|
|
20230803,141200,18758850070,18000,18000,18010,18000,2247
|
|
20230803,141100,18718396630,18000,18000,18010,18000,1852
|
|
20230803,141000,18685059800,18000,18000,18010,18000,2248
|
|
20230803,140900,18644595700,18000,18000,18010,18000,3366
|
|
20230803,140800,18584005900,18010,18010,18010,18000,1620
|
|
20230803,140700,18554843290,18000,17990,18000,17990,3055
|
|
20230803,140600,18499853450,17990,17990,18000,17990,1604
|
|
20230803,140500,18470991480,18000,18000,18010,17990,3912
|
|
20230803,140400,18400587740,18000,18000,18010,18000,3328
|
|
20230803,140300,18340683610,18000,18000,18010,18000,5770
|
|
20230803,140200,18236790280,18000,17990,18000,17980,2405
|
|
20230803,140100,18193521880,17990,17970,17990,17970,5884
|
|
20230803,140000,18087724420,17970,17960,17980,17950,787
|
|
20230803,135900,18073583640,17950,17940,17960,17940,610
|
|
20230803,135800,18062630190,17940,17950,17950,17940,5298
|
|
20230803,135700,17967532440,17950,17950,17950,17940,188
|
|
20230803,135600,17964158080,17950,17940,17950,17940,289
|
|
20230803,135500,17958970850,17940,17950,17950,17940,870
|
|
20230803,135400,17943360420,17950,17940,17950,17930,731
|
|
20230803,135300,17930246150,17940,17940,17940,17920,6108
|
|
20230803,135200,17820725280,17940,17940,17940,17930,251
|
|
20230803,135100,17816223110,17930,17950,17950,17930,1521
|
|
20230803,135000,17788934950,17950,17950,17960,17940,1640
|
|
20230803,134900,17759497180,17950,17940,17950,17940,2172
|
|
20230803,134800,17720531110,17940,17960,17960,17940,2052
|
|
20230803,134700,17683697720,17960,17950,17960,17950,742
|
|
20230803,134600,17670378270,17950,17960,17960,17950,6134
|
|
20230803,134500,17560220950,17960,17960,17960,17950,1866
|
|
20230803,134400,17526707600,17950,17960,17960,17950,162
|
|
20230803,134300,17523798930,17960,17920,17960,17920,6860
|
|
20230803,134200,17400753090,17930,17920,17930,17920,895
|
|
20230803,134100,17384710690,17920,17930,17930,17920,1773
|
|
20230803,134000,17352928460,17930,17930,17930,17920,528
|
|
20230803,133900,17343461490,17930,17920,17930,17920,666
|
|
20230803,133800,17331520450,17930,17930,17930,17920,1902
|
|
20230803,133700,17297420250,17930,17930,17930,17920,521
|
|
20230803,133600,17288079640,17920,17920,17930,17920,967
|
|
20230803,133500,17270749310,17920,17930,17930,17920,831
|
|
20230803,133400,17255854030,17930,17940,17940,17920,4849
|
|
20230803,133300,17168917300,17940,17940,17940,17930,1827
|
|
20230803,133200,17136156240,17940,17940,17940,17940,155
|
|
20230803,133100,17133375540,17930,17930,17940,17930,155
|
|
20230803,133000,17130594970,17940,17930,17940,17930,1144
|
|
20230803,132900,17110076280,17930,17940,17940,17930,1233
|
|
20230803,132800,17087966330,17940,17940,17940,17930,591
|
|
20230803,132700,17077367180,17940,17930,17940,17930,184
|
|
20230803,132600,17074066830,17940,17940,17940,17930,187
|
|
20230803,132500,17070712460,17940,17940,17940,17930,518
|
|
20230803,132400,17061421130,17930,17940,17940,17930,1096
|
|
20230803,132300,17041759120,17940,17930,17940,17930,124
|
|
20230803,132200,17039535100,17930,17930,17940,17930,3938
|
|
20230803,132100,16968926540,17920,17930,17930,17920,247
|
|
20230803,132000,16964499060,17920,17940,17940,17920,5023
|
|
20230803,131900,16874435730,17940,17930,17940,17930,908
|
|
20230803,131800,16858147770,17940,17930,17940,17930,1498
|
|
20230803,131700,16831274970,17930,17940,17940,17930,102
|
|
20230803,131600,16829445520,17940,17940,17940,17940,559
|
|
20230803,131500,16819417060,17940,17930,17940,17930,65
|
|
20230803,131400,16818251070,17940,17940,17940,17930,609
|
|
20230803,131300,16807327690,17940,17930,17940,17930,356
|
|
20230803,131200,16800941790,17940,17930,17940,17930,394
|
|
20230803,131100,16793877170,17930,17960,17960,17930,1625
|
|
20230803,131000,16764718280,17950,18000,18000,17950,7166
|
|
20230803,130900,16635800930,18000,18030,18030,18000,2330
|
|
20230803,130800,16593851170,18030,18030,18040,18020,7819
|
|
20230803,130700,16452828430,18030,17970,18030,17970,22057
|
|
20230803,130600,16055853480,17960,17950,17960,17950,4538
|
|
20230803,130500,15974351330,17950,17960,17960,17950,967
|
|
20230803,130400,15956984250,17960,17950,17960,17950,500
|
|
20230803,130300,15948006990,17950,17970,17970,17950,294
|
|
20230803,130200,15942728010,17960,17980,17980,17960,1876
|
|
20230803,130100,15909013640,17980,17950,17980,17950,8809
|
|
20230803,130000,15750796520,17950,17950,17950,17940,1244
|
|
20230803,125900,15728478600,17950,17940,17950,17940,1014
|
|
20230803,125800,15710277830,17940,17950,17950,17910,7002
|
|
20230803,125700,15584719150,17940,17940,17950,17940,636
|
|
20230803,125600,15573303750,17940,17950,17950,17940,1816
|
|
20230803,125500,15540707580,17950,17950,17960,17950,2109
|
|
20230803,125400,15502850980,17960,17950,17960,17950,551
|
|
20230803,125300,15492958790,17960,17950,17960,17950,693
|
|
20230803,125200,15480519420,17950,17940,17950,17940,615
|
|
20230803,125100,15469483000,17940,17940,17940,17930,1693
|
|
20230803,125000,15439111090,17940,17920,17940,17920,2809
|
|
20230803,124900,15388745830,17920,17930,17930,17920,183
|
|
20230803,124800,15385465960,17930,17920,17930,17920,715
|
|
20230803,124700,15372652650,17920,17920,17920,17920,137
|
|
20230803,124600,15370197610,17920,17920,17920,17910,1483
|
|
20230803,124500,15343622270,17920,17920,17920,17910,1182
|
|
20230803,124400,15322440930,17920,17930,17940,17920,2310
|
|
20230803,124300,15281024410,17930,17930,17930,17920,199
|
|
20230803,124200,15277456350,17940,17920,17940,17920,2273
|
|
20230803,124100,15236715060,17920,17890,17920,17890,7725
|
|
20230803,124000,15098371160,17890,17890,17900,17890,2045
|
|
20230803,123900,15061785590,17890,17890,17900,17890,452
|
|
20230803,123800,15053697940,17900,17910,17910,17890,3558
|
|
20230803,123700,14990017740,17900,17910,17910,17900,370
|
|
20230803,123600,14983393280,17910,17920,17920,17910,1648
|
|
20230803,123500,14953876840,17920,17920,17920,17920,1458
|
|
20230803,123400,14927749480,17920,17920,17920,17920,369
|
|
20230803,123300,14921137000,17930,17920,17930,17920,1343
|
|
20230803,123200,14897057650,17920,17940,17950,17920,3328
|
|
20230803,123100,14837369610,17940,17950,17950,17940,779
|
|
20230803,123000,14823387620,17950,17940,17960,17940,1892
|
|
20230803,122900,14789427200,17940,17950,17950,17940,319
|
|
20230803,122800,14783702710,17950,17930,17950,17930,2283
|
|
20230803,122700,14742739140,17930,17930,17930,17930,811
|
|
20230803,122600,14728197910,17930,17940,17940,17930,937
|
|
20230803,122500,14711392580,17940,17940,17940,17940,1346
|
|
20230803,122400,14687245340,17940,17920,17940,17900,733
|
|
20230803,122300,14674105540,17920,17910,17920,17900,1317
|
|
20230803,122200,14650518090,17910,17930,17930,17900,4922
|
|
20230803,122100,14562345700,17930,17930,17940,17930,3296
|
|
20230803,122000,14503239490,17930,17930,17940,17930,3817
|
|
20230803,121900,14434800600,17940,17950,17950,17930,3463
|
|
20230803,121800,14372674760,17950,17950,17950,17940,2363
|
|
20230803,121700,14330259080,17950,17940,17950,17930,5473
|
|
20230803,121600,14232073520,17940,17940,17940,17930,1904
|
|
20230803,121500,14197915880,17930,17930,17940,17930,211
|
|
20230803,121400,14194131920,17930,17940,17940,17930,399
|
|
20230803,121300,14186977230,17930,17930,17940,17930,555
|
|
20230803,121200,14177025220,17930,17930,17940,17930,192
|
|
20230803,121100,14173582350,17940,17940,17940,17930,720
|
|
20230803,121000,14160667970,17930,17910,17940,17910,1708
|
|
20230803,120900,14130056440,17910,17920,17920,17910,1783
|
|
20230803,120800,14098115450,17920,17920,17920,17910,355
|
|
20230803,120700,14091756480,17920,17910,17920,17910,3452
|
|
20230803,120600,14029926100,17900,17910,17910,17900,1400
|
|
20230803,120500,14004865790,17910,17900,17910,17900,1586
|
|
20230803,120400,13976471590,17900,17900,17910,17900,508
|
|
20230803,120300,13967378290,17900,17910,17910,17900,770
|
|
20230803,120200,13953594060,17900,17900,17910,17900,778
|
|
20230803,120100,13939665160,17900,17900,17910,17900,1769
|
|
20230803,120000,13907994460,17900,17870,17900,17870,3666
|
|
20230803,115900,13842402220,17880,17880,17880,17870,432
|
|
20230803,115800,13834678790,17880,17880,17880,17870,2763
|
|
20230803,115700,13785285110,17880,17870,17880,17870,2014
|
|
20230803,115600,13749275110,17880,17880,17880,17870,1680
|
|
20230803,115500,13719253390,17870,17870,17880,17860,512
|
|
20230803,115400,13710104040,17860,17860,17870,17850,1969
|
|
20230803,115300,13674941590,17850,17850,17860,17850,3538
|
|
20230803,115200,13611768900,17850,17850,17860,17850,911
|
|
20230803,115100,13595507300,17850,17860,17860,17850,408
|
|
20230803,115000,13588224040,17850,17850,17860,17850,2353
|
|
20230803,114900,13546222980,17850,17860,17860,17850,741
|
|
20230803,114800,13532995120,17860,17890,17890,17850,5266
|
|
20230803,114700,13438925450,17880,17880,17890,17880,2012
|
|
20230803,114600,13402949830,17880,17890,17890,17880,932
|
|
20230803,114500,13386283580,17890,17880,17890,17870,1148
|
|
20230803,114400,13365757770,17890,17870,17890,17870,1348
|
|
20230803,114300,13341655560,17880,17870,17880,17870,1219
|
|
20230803,114200,13319865880,17870,17870,17870,17860,2074
|
|
20230803,114100,13282807780,17870,17870,17880,17860,2021
|
|
20230803,114000,13246693550,17870,17880,17880,17860,1029
|
|
20230803,113900,13228306960,17870,17870,17870,17860,1150
|
|
20230803,113800,13207756590,17870,17880,17890,17860,9810
|
|
20230803,113700,13032432780,17880,17890,17890,17880,2660
|
|
20230803,113600,12984854960,17900,17890,17900,17890,3914
|
|
20230803,113500,12914824180,17890,17890,17900,17890,4576
|
|
20230803,113400,12832959510,17890,17910,17910,17890,8862
|
|
20230803,113300,12674325600,17920,17910,17930,17900,1447
|
|
20230803,113200,12648411210,17900,17930,17930,17900,1690
|
|
20230803,113100,12618139090,17930,17930,17940,17910,888
|
|
20230803,113000,12602214030,17930,17910,17940,17910,4778
|
|
20230803,112900,12516556920,17910,17920,17940,17900,3738
|
|
20230803,112800,12449575790,17900,17940,17940,17900,5571
|
|
20230803,112700,12349703260,17940,17910,17940,17900,21191
|
|
20230803,112600,11970102840,17910,17900,17910,17900,1068
|
|
20230803,112500,11950983950,17900,17900,17910,17900,5440
|
|
20230803,112400,11853603840,17900,17910,17910,17900,636
|
|
20230803,112300,11842216530,17910,17910,17910,17900,891
|
|
20230803,112200,11826263110,17910,17910,17910,17900,1220
|
|
20230803,112100,11804423880,17910,17900,17910,17900,2163
|
|
20230803,112000,11765700720,17900,17900,17910,17900,3664
|
|
20230803,111900,11700081220,17900,17900,17910,17900,1876
|
|
20230803,111800,11666500450,17900,17900,17910,17900,526
|
|
20230803,111700,11657084280,17910,17900,17910,17900,781
|
|
20230803,111600,11643101720,17900,17910,17910,17900,443
|
|
20230803,111500,11635170120,17900,17910,17910,17900,1783
|
|
20230803,111400,11603253660,17910,17900,17910,17900,392
|
|
20230803,111300,11596236270,17900,17900,17910,17900,4096
|
|
20230803,111200,11522917590,17900,17910,17910,17900,848
|
|
20230803,111100,11507731970,17910,17920,17920,17910,6425
|
|
20230803,111000,11392659980,17920,17920,17920,17910,259
|
|
20230803,110900,11388020200,17910,17910,17920,17910,728
|
|
20230803,110800,11374974990,17910,17920,17920,17910,1016
|
|
20230803,110700,11356768370,17910,17920,17930,17910,2673
|
|
20230803,110600,11308868230,17920,17920,17930,17910,2099
|
|
20230803,110500,11271255860,17920,17910,17920,17910,1376
|
|
20230803,110400,11246610340,17910,17920,17920,17910,560
|
|
20230803,110300,11236576240,17910,17910,17920,17910,897
|
|
20230803,110200,11220505430,17910,17910,17920,17910,1330
|
|
20230803,110100,11196672890,17910,17910,17920,17910,1099
|
|
20230803,110000,11176983200,17910,17900,17920,17900,4213
|
|
20230803,105900,11101530350,17900,17900,17910,17900,7659
|
|
20230803,105800,10964408710,17900,17910,17910,17900,1082
|
|
20230803,105700,10945036290,17910,17910,17920,17910,3525
|
|
20230803,105600,10881901440,17910,17920,17930,17910,3547
|
|
20230803,105500,10818342350,17930,17920,17930,17920,347
|
|
20230803,105400,10812123070,17920,17910,17930,17910,4015
|
|
20230803,105300,10740175680,17910,17930,17930,17910,2642
|
|
20230803,105200,10692835410,17930,17950,17950,17930,1159
|
|
20230803,105100,10672048890,17940,17950,17950,17940,2982
|
|
20230803,105000,10618522610,17950,17960,17960,17950,575
|
|
20230803,104900,10608201340,17960,17950,17960,17950,481
|
|
20230803,104800,10599563850,17950,17950,17960,17950,1596
|
|
20230803,104700,10570915600,17950,17940,17960,17940,6192
|
|
20230803,104600,10459774320,17940,17960,17960,17940,2588
|
|
20230803,104500,10413329780,17960,17950,17960,17950,393
|
|
20230803,104400,10406275150,17960,17950,17960,17950,2540
|
|
20230803,104300,10360682140,17950,17950,17960,17950,3851
|
|
20230803,104200,10291526440,17960,17960,17960,17950,5297
|
|
20230803,104100,10196393480,17960,17970,17970,17960,1219
|
|
20230803,104000,10174498380,17960,17970,17970,17950,4212
|
|
20230803,103900,10098847540,17970,17960,17970,17960,854
|
|
20230803,103800,10083504700,17960,17960,17960,17950,3681
|
|
20230803,103700,10017400180,17960,17960,17970,17960,2927
|
|
20230803,103600,9964828090,17960,17950,17970,17950,5755
|
|
20230803,103500,9861486060,17950,17950,17960,17950,781
|
|
20230803,103400,9847463110,17950,17960,17960,17950,695
|
|
20230803,103300,9834982510,17950,17970,17970,17950,1754
|
|
20230803,103200,9803483320,17970,17960,17970,17960,2181
|
|
20230803,103100,9764312030,17960,17970,17970,17960,2495
|
|
20230803,103000,9719500840,17970,17970,17970,17960,321
|
|
20230803,102900,9713733270,17970,17970,17970,17960,6120
|
|
20230803,102800,9603767650,17970,17980,17990,17970,3050
|
|
20230803,102700,9548935930,17990,17990,17990,17980,1631
|
|
20230803,102600,9519609970,17980,17980,17990,17980,1837
|
|
20230803,102500,9486577600,17990,17980,17990,17980,1608
|
|
20230803,102400,9457663090,17990,17990,17990,17980,925
|
|
20230803,102300,9441022470,17990,17980,17990,17980,1334
|
|
20230803,102200,9417034650,17980,17980,17990,17980,1583
|
|
20230803,102100,9388571000,17980,17980,18000,17980,1537
|
|
20230803,102000,9360919650,17990,17990,17990,17980,519
|
|
20230803,101900,9351583760,17980,17990,18000,17980,1155
|
|
20230803,101800,9330805440,18000,18000,18010,18000,3116
|
|
20230803,101700,9274716700,18000,17970,18000,17970,946
|
|
20230803,101600,9257704010,17970,17960,17970,17950,1557
|
|
20230803,101500,9229740680,17960,18000,18010,17950,1332
|
|
20230803,101400,9205784550,18000,18040,18040,17950,8806
|
|
20230803,101300,9047225160,18040,17980,18040,17980,10683
|
|
20230803,101200,8854916510,17990,17990,17990,17970,645
|
|
20230803,101100,8843317790,17990,17930,17990,17930,2902
|
|
20230803,101000,8791212510,17940,17920,17940,17910,6399
|
|
20230803,100900,8676555530,17920,17920,17920,17910,518
|
|
20230803,100800,8667276900,17910,17920,17920,17910,3420
|
|
20230803,100700,8606009520,17920,17920,17920,17910,560
|
|
20230803,100600,8595976890,17910,17910,17920,17910,707
|
|
20230803,100500,8583311440,17910,17910,17920,17900,1776
|
|
20230803,100400,8551498800,17910,17900,17910,17900,2717
|
|
20230803,100300,8502852650,17900,17930,17930,17900,8005
|
|
20230803,100200,8359459300,17940,17940,17940,17920,2341
|
|
20230803,100100,8317480000,17940,17950,17950,17930,3707
|
|
20230803,100000,8250970880,17960,17980,17980,17950,3058
|
|
20230803,095900,8196054590,17970,17970,17980,17960,2598
|
|
20230803,095800,8149375580,17970,17980,17990,17970,3276
|
|
20230803,095700,8090489430,17980,17940,17980,17940,3625
|
|
20230803,095600,8025398950,17940,17960,17960,17940,5539
|
|
20230803,095500,7925972080,17950,17970,17990,17950,2026
|
|
20230803,095400,7889568080,17980,17930,17980,17930,5470
|
|
20230803,095300,7791411560,17930,17920,17930,17920,2143
|
|
20230803,095200,7753000870,17920,17910,17920,17900,4200
|
|
20230803,095100,7677788830,17910,17920,17920,17910,2774
|
|
20230803,095000,7628104730,17920,17930,17940,17920,4158
|
|
20230803,094900,7553564520,17930,17940,17940,17930,2169
|
|
20230803,094800,7514668550,17930,17940,17940,17930,2241
|
|
20230803,094700,7474465050,17940,17940,17950,17930,3517
|
|
20230803,094600,7411370860,17940,17930,17940,17920,2583
|
|
20230803,094500,7365057970,17930,17940,17940,17930,2299
|
|
20230803,094400,7323831470,17940,17930,17940,17930,3094
|
|
20230803,094300,7268335290,17940,17960,17960,17940,7009
|
|
20230803,094200,7142503620,17960,17950,17960,17950,2840
|
|
20230803,094100,7091510280,17950,17990,17990,17950,13029
|
|
20230803,094000,6857387870,17990,17990,18000,17990,1541
|
|
20230803,093900,6829665080,18000,18030,18030,17990,5213
|
|
20230803,093800,6735728550,18030,18030,18040,18030,1390
|
|
20230803,093700,6710666290,18030,18030,18040,18030,828
|
|
20230803,093600,6695732620,18030,18020,18040,18020,3186
|
|
20230803,093500,6638295550,18020,17990,18030,17990,13404
|
|
20230803,093400,6397003850,17990,17990,18000,17990,1387
|
|
20230803,093300,6372046490,18000,17990,18010,17990,4846
|
|
20230803,093200,6284845830,17990,18020,18030,17990,12166
|
|
20230803,093100,6065791640,18030,18040,18040,18020,4230
|
|
20230803,093000,5989519270,18040,18030,18040,18020,4378
|
|
20230803,092900,5910595760,18030,18020,18040,18020,2923
|
|
20230803,092800,5857915210,18030,18050,18080,18020,5545
|
|
20230803,092700,5757797040,18050,17990,18050,17980,6018
|
|
20230803,092600,5649390390,18000,18000,18010,17970,6082
|
|
20230803,092500,5539958070,18010,18000,18030,18000,7447
|
|
20230803,092400,5405821640,18020,18000,18020,17990,1728
|
|
20230803,092300,5374714750,18000,18030,18040,17990,10354
|
|
20230803,092200,5188266530,18030,18040,18050,18030,2040
|
|
20230803,092100,5151451550,18050,18050,18070,18030,8596
|
|
20230803,092000,4996294270,18050,18040,18050,18030,2738
|
|
20230803,091900,4946911820,18040,18010,18070,17990,5861
|
|
20230803,091800,4841283890,18010,17990,18020,17960,9450
|
|
20230803,091700,4671347950,17970,17880,17990,17880,5059
|
|
20230803,091600,4580657990,17880,17900,17910,17880,5311
|
|
20230803,091500,4485626010,17910,17910,17920,17890,7336
|
|
20230803,091400,4354306760,17910,17910,17920,17910,3772
|
|
20230803,091300,4286749270,17920,17930,17940,17910,5627
|
|
20230803,091200,4185882660,17930,18030,18030,17930,16556
|
|
20230803,091100,3888039400,18030,18130,18140,18030,27434
|
|
20230803,091000,3391749420,18140,18080,18140,18080,22767
|
|
20230803,090900,2979202460,18090,18010,18090,18000,19283
|
|
20230803,090800,2631479280,18010,18000,18010,17990,7126
|
|
20230803,090700,2503211870,18000,18010,18010,17990,4092
|
|
20230803,090600,2429578160,18010,17990,18040,17990,22947
|
|
20230803,090500,2016375140,17990,17960,18000,17940,14592
|
|
20230803,090400,1754228130,17950,17970,17980,17930,8389
|
|
20230803,090300,1603522370,17950,17870,18000,17870,16898
|
|
20230803,090200,1300514470,17880,17800,17920,17800,14516
|
|
20230803,090100,1041350650,17800,17920,17990,17800,32598
|
|
20230803,090000,457690370,17950,17840,17980,17840,25585
|