593 lines
32 KiB
CSV
593 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,185000,39534752010,17940,17940,17940,17940,77834
|
|
20230804,184900,39534752010,17940,17940,17940,17940,0
|
|
20230804,184800,39534752010,17940,17940,17940,17940,0
|
|
20230804,184700,39534752010,17940,17940,17940,17940,0
|
|
20230804,184600,39534752010,17940,17940,17940,17940,0
|
|
20230804,184500,39534752010,17940,17940,17940,17940,0
|
|
20230804,184400,39534752010,17940,17940,17940,17940,0
|
|
20230804,184300,39534752010,17940,17940,17940,17940,0
|
|
20230804,184200,39534752010,17940,17940,17940,17940,0
|
|
20230804,184100,39534752010,17940,17940,17940,17940,0
|
|
20230804,184000,39534752010,17940,17940,17940,17940,0
|
|
20230804,183900,39534752010,17940,17940,17940,17940,0
|
|
20230804,183800,39534752010,17940,17940,17940,17940,0
|
|
20230804,183700,39534752010,17940,17940,17940,17940,0
|
|
20230804,183600,39534752010,17940,17940,17940,17940,0
|
|
20230804,183500,39534752010,17940,17940,17940,17940,0
|
|
20230804,183400,39534752010,17940,17940,17940,17940,0
|
|
20230804,183300,39534752010,17940,17940,17940,17940,0
|
|
20230804,183200,39534752010,17940,17940,17940,17940,0
|
|
20230804,183100,39534752010,17940,17940,17940,17940,0
|
|
20230804,183000,39534752010,17940,17940,17940,17940,0
|
|
20230804,182900,39534752010,17940,17940,17940,17940,0
|
|
20230804,182800,39534752010,17940,17940,17940,17940,0
|
|
20230804,182700,39534752010,17940,17940,17940,17940,0
|
|
20230804,182600,39534752010,17940,17940,17940,17940,0
|
|
20230804,182500,39534752010,17940,17940,17940,17940,0
|
|
20230804,182400,39534752010,17940,17940,17940,17940,0
|
|
20230804,182300,39534752010,17940,17940,17940,17940,0
|
|
20230804,182200,39534752010,17940,17940,17940,17940,0
|
|
20230804,182100,39534752010,17940,17940,17940,17940,0
|
|
20230804,182000,39534752010,17940,17940,17940,17940,77834
|
|
20230804,181900,39534752010,17940,17940,17940,17940,0
|
|
20230804,181800,39534752010,17940,17940,17940,17940,0
|
|
20230804,181700,39534752010,17940,17940,17940,17940,0
|
|
20230804,181600,39534752010,17940,17940,17940,17940,0
|
|
20230804,181500,39534752010,17940,17940,17940,17940,0
|
|
20230804,181400,39534752010,17940,17940,17940,17940,0
|
|
20230804,181300,39534752010,17940,17940,17940,17940,0
|
|
20230804,181200,39534752010,17940,17940,17940,17940,0
|
|
20230804,181100,39534752010,17940,17940,17940,17940,0
|
|
20230804,181000,39534752010,17940,17940,17940,17940,0
|
|
20230804,180900,39534752010,17940,17940,17940,17940,0
|
|
20230804,180800,39534752010,17940,17940,17940,17940,0
|
|
20230804,180700,39534752010,17940,17940,17940,17940,0
|
|
20230804,180600,39534752010,17940,17940,17940,17940,0
|
|
20230804,180500,39534752010,17940,17940,17940,17940,0
|
|
20230804,180400,39534752010,17940,17940,17940,17940,0
|
|
20230804,180300,39534752010,17940,17940,17940,17940,0
|
|
20230804,180200,39534752010,17940,17940,17940,17940,0
|
|
20230804,180100,39534752010,17940,17940,17940,17940,0
|
|
20230804,180000,39534752010,17940,17940,17940,17940,0
|
|
20230804,175900,39534752010,17940,17940,17940,17940,0
|
|
20230804,175800,39534752010,17940,17940,17940,17940,0
|
|
20230804,175700,39534752010,17940,17940,17940,17940,0
|
|
20230804,175600,39534752010,17940,17940,17940,17940,0
|
|
20230804,175500,39534752010,17940,17940,17940,17940,0
|
|
20230804,175400,39534752010,17940,17940,17940,17940,0
|
|
20230804,175300,39534752010,17940,17940,17940,17940,0
|
|
20230804,175200,39534752010,17940,17940,17940,17940,0
|
|
20230804,175100,39534752010,17940,17940,17940,17940,0
|
|
20230804,175000,39534752010,17940,17940,17940,17940,77834
|
|
20230804,174900,39534752010,17940,17940,17940,17940,0
|
|
20230804,174800,39534752010,17940,17940,17940,17940,0
|
|
20230804,174700,39534752010,17940,17940,17940,17940,0
|
|
20230804,174600,39534752010,17940,17940,17940,17940,0
|
|
20230804,174500,39534752010,17940,17940,17940,17940,0
|
|
20230804,174400,39534752010,17940,17940,17940,17940,0
|
|
20230804,174300,39534752010,17940,17940,17940,17940,0
|
|
20230804,174200,39534752010,17940,17940,17940,17940,0
|
|
20230804,174100,39534752010,17940,17940,17940,17940,0
|
|
20230804,174000,39534752010,17940,17940,17940,17940,0
|
|
20230804,173900,39534752010,17940,17940,17940,17940,0
|
|
20230804,173800,39534752010,17940,17940,17940,17940,0
|
|
20230804,173700,39534752010,17940,17940,17940,17940,0
|
|
20230804,173600,39534752010,17940,17940,17940,17940,0
|
|
20230804,173500,39534752010,17940,17940,17940,17940,0
|
|
20230804,173400,39534752010,17940,17940,17940,17940,0
|
|
20230804,173300,39534752010,17940,17940,17940,17940,0
|
|
20230804,173200,39534752010,17940,17940,17940,17940,0
|
|
20230804,173100,39534752010,17940,17940,17940,17940,0
|
|
20230804,173000,39534752010,17940,17940,17940,17940,0
|
|
20230804,172900,39534752010,17940,17940,17940,17940,0
|
|
20230804,172800,39534752010,17940,17940,17940,17940,0
|
|
20230804,172700,39534752010,17940,17940,17940,17940,0
|
|
20230804,172600,39534752010,17940,17940,17940,17940,0
|
|
20230804,172500,39534752010,17940,17940,17940,17940,0
|
|
20230804,172400,39534752010,17940,17940,17940,17940,0
|
|
20230804,172300,39534752010,17940,17940,17940,17940,0
|
|
20230804,172200,39534752010,17940,17940,17940,17940,0
|
|
20230804,172100,39534752010,17940,17940,17940,17940,0
|
|
20230804,172000,39534752010,17940,17940,17940,17940,77834
|
|
20230804,171900,39534752010,17940,17940,17940,17940,0
|
|
20230804,171800,39534752010,17940,17940,17940,17940,0
|
|
20230804,171700,39534752010,17940,17940,17940,17940,0
|
|
20230804,171600,39534752010,17940,17940,17940,17940,0
|
|
20230804,171500,39534752010,17940,17940,17940,17940,0
|
|
20230804,171400,39534752010,17940,17940,17940,17940,0
|
|
20230804,171300,39534752010,17940,17940,17940,17940,0
|
|
20230804,171200,39534752010,17940,17940,17940,17940,0
|
|
20230804,171100,39534752010,17940,17940,17940,17940,0
|
|
20230804,171000,39534752010,17940,17940,17940,17940,0
|
|
20230804,170900,39534752010,17940,17940,17940,17940,0
|
|
20230804,170800,39534752010,17940,17940,17940,17940,0
|
|
20230804,170700,39534752010,17940,17940,17940,17940,0
|
|
20230804,170600,39534752010,17940,17940,17940,17940,0
|
|
20230804,170500,39534752010,17940,17940,17940,17940,0
|
|
20230804,170400,39534752010,17940,17940,17940,17940,0
|
|
20230804,170300,39534752010,17940,17940,17940,17940,0
|
|
20230804,170200,39534752010,17940,17940,17940,17940,0
|
|
20230804,170100,39534752010,17940,17940,17940,17940,0
|
|
20230804,170000,39534752010,17940,17940,17940,17940,0
|
|
20230804,165900,39534752010,17940,17940,17940,17940,0
|
|
20230804,165800,39534752010,17940,17940,17940,17940,0
|
|
20230804,165700,39534752010,17940,17940,17940,17940,0
|
|
20230804,165600,39534752010,17940,17940,17940,17940,0
|
|
20230804,165500,39534752010,17940,17940,17940,17940,0
|
|
20230804,165400,39534752010,17940,17940,17940,17940,0
|
|
20230804,165300,39534752010,17940,17940,17940,17940,0
|
|
20230804,165200,39534752010,17940,17940,17940,17940,0
|
|
20230804,165100,39534752010,17940,17940,17940,17940,0
|
|
20230804,165000,39534752010,17940,17940,17940,17940,77834
|
|
20230804,164900,39534752010,17940,17940,17940,17940,0
|
|
20230804,164800,39534752010,17940,17940,17940,17940,0
|
|
20230804,164700,39534752010,17940,17940,17940,17940,0
|
|
20230804,164600,39534752010,17940,17940,17940,17940,0
|
|
20230804,164500,39534752010,17940,17940,17940,17940,0
|
|
20230804,164400,39534752010,17940,17940,17940,17940,0
|
|
20230804,164300,39534752010,17940,17940,17940,17940,0
|
|
20230804,164200,39534752010,17940,17940,17940,17940,0
|
|
20230804,164100,39534752010,17940,17940,17940,17940,0
|
|
20230804,164000,39534752010,17940,17940,17940,17940,0
|
|
20230804,163900,39534752010,17940,17940,17940,17940,0
|
|
20230804,163800,39534752010,17940,17940,17940,17940,0
|
|
20230804,163700,39534752010,17940,17940,17940,17940,0
|
|
20230804,163600,39534752010,17940,17940,17940,17940,0
|
|
20230804,163500,39534752010,17940,17940,17940,17940,0
|
|
20230804,163400,39534752010,17940,17940,17940,17940,0
|
|
20230804,163300,39534752010,17940,17940,17940,17940,0
|
|
20230804,163200,39534752010,17940,17940,17940,17940,0
|
|
20230804,163100,39534752010,17940,17940,17940,17940,0
|
|
20230804,163000,39534752010,17940,17940,17940,17940,0
|
|
20230804,162900,39534752010,17940,17940,17940,17940,0
|
|
20230804,162800,39534752010,17940,17940,17940,17940,0
|
|
20230804,162700,39534752010,17940,17940,17940,17940,0
|
|
20230804,162600,39534752010,17940,17940,17940,17940,0
|
|
20230804,162500,39534752010,17940,17940,17940,17940,0
|
|
20230804,162400,39534752010,17940,17940,17940,17940,0
|
|
20230804,162300,39534752010,17940,17940,17940,17940,0
|
|
20230804,162200,39534752010,17940,17940,17940,17940,0
|
|
20230804,162100,39534752010,17940,17940,17940,17940,0
|
|
20230804,162000,39534752010,17940,17940,17940,17940,77834
|
|
20230804,161900,39534752010,17940,17940,17940,17940,0
|
|
20230804,161800,39534752010,17940,17940,17940,17940,0
|
|
20230804,161700,39534752010,17940,17940,17940,17940,0
|
|
20230804,161600,39534752010,17940,17940,17940,17940,0
|
|
20230804,161500,39534752010,17940,17940,17940,17940,0
|
|
20230804,161400,39534752010,17940,17940,17940,17940,0
|
|
20230804,161300,39534752010,17940,17940,17940,17940,0
|
|
20230804,161200,39534752010,17940,17940,17940,17940,0
|
|
20230804,161100,39534752010,17940,17940,17940,17940,0
|
|
20230804,161000,39534752010,17940,17940,17940,17940,0
|
|
20230804,160900,39534752010,17940,17940,17940,17940,0
|
|
20230804,160800,39534752010,17940,17940,17940,17940,0
|
|
20230804,160700,39534752010,17940,17940,17940,17940,0
|
|
20230804,160600,39534752010,17940,17940,17940,17940,0
|
|
20230804,160500,39534752010,17940,17940,17940,17940,0
|
|
20230804,160400,39534752010,17940,17940,17940,17940,0
|
|
20230804,160300,39534752010,17940,17940,17940,17940,0
|
|
20230804,160200,39534752010,17940,17940,17940,17940,0
|
|
20230804,160100,39534752010,17940,17940,17940,17940,0
|
|
20230804,160000,39534752010,17940,17940,17940,17940,0
|
|
20230804,155900,39534752010,17940,17940,17940,17940,0
|
|
20230804,155800,39534752010,17940,17940,17940,17940,0
|
|
20230804,155700,39534752010,17940,17940,17940,17940,0
|
|
20230804,155600,39534752010,17940,17940,17940,17940,0
|
|
20230804,155500,39534752010,17940,17940,17940,17940,0
|
|
20230804,155400,39534752010,17940,17940,17940,17940,0
|
|
20230804,155300,39534752010,17940,17940,17940,17940,0
|
|
20230804,155200,39534752010,17940,17940,17940,17940,0
|
|
20230804,155100,39534752010,17940,17940,17940,17940,0
|
|
20230804,155000,39534752010,17940,17940,17940,17940,77834
|
|
20230804,154900,39534752010,17940,17940,17940,17940,0
|
|
20230804,154800,39534752010,17940,17940,17940,17940,0
|
|
20230804,154700,39534752010,17940,17940,17940,17940,0
|
|
20230804,154600,39534752010,17940,17940,17940,17940,0
|
|
20230804,154500,39534752010,17940,17940,17940,17940,0
|
|
20230804,154400,39534752010,17940,17940,17940,17940,0
|
|
20230804,154300,39534752010,17940,17940,17940,17940,0
|
|
20230804,154200,39534752010,17940,17940,17940,17940,0
|
|
20230804,154100,39534752010,17940,17940,17940,17940,0
|
|
20230804,154000,39534752010,17940,17940,17940,17940,0
|
|
20230804,153900,39534752010,17940,17940,17940,17940,0
|
|
20230804,153800,39534752010,17940,17940,17940,17940,0
|
|
20230804,153700,39534752010,17940,17940,17940,17940,0
|
|
20230804,153600,39534752010,17940,17940,17940,17940,0
|
|
20230804,153500,39534752010,17940,17940,17940,17940,0
|
|
20230804,153400,39534752010,17940,17940,17940,17940,0
|
|
20230804,153300,39534752010,17940,17940,17940,17940,0
|
|
20230804,153200,39534752010,17940,17940,17940,17940,0
|
|
20230804,153100,39534752010,17940,17940,17940,17940,0
|
|
20230804,153000,39534752010,17940,17940,17940,17940,77834
|
|
20230804,152900,38138410050,17880,17880,17880,17880,0
|
|
20230804,152800,38138410050,17880,17880,17880,17880,0
|
|
20230804,152700,38138410050,17880,17880,17880,17880,0
|
|
20230804,152600,38138410050,17880,17880,17880,17880,0
|
|
20230804,152500,38138410050,17880,17880,17880,17880,0
|
|
20230804,152400,38138410050,17880,17880,17880,17880,0
|
|
20230804,152300,38138410050,17880,17880,17880,17880,0
|
|
20230804,152200,38138410050,17880,17880,17880,17880,0
|
|
20230804,152100,38138410050,17880,17880,17880,17880,0
|
|
20230804,152000,38138410050,17880,17880,17880,17880,0
|
|
20230804,151900,38138410050,17880,17870,17890,17870,5128
|
|
20230804,151800,38046721180,17880,17870,17880,17860,2853
|
|
20230804,151700,37995732560,17870,17860,17880,17860,7764
|
|
20230804,151600,37856999640,17870,17870,17880,17850,8526
|
|
20230804,151500,37704693930,17890,17880,17890,17860,8747
|
|
20230804,151400,37548365850,17870,17880,17890,17860,17617
|
|
20230804,151300,37233498250,17880,17880,17890,17870,16647
|
|
20230804,151200,36935847890,17870,17890,17900,17870,8926
|
|
20230804,151100,36776222310,17880,17890,17900,17880,16773
|
|
20230804,151000,36476231610,17900,17890,17900,17890,4799
|
|
20230804,150900,36390368660,17890,17890,17900,17880,9396
|
|
20230804,150800,36222269400,17900,17890,17910,17890,3039
|
|
20230804,150700,36167877280,17890,17890,17900,17890,3932
|
|
20230804,150600,36097503610,17890,17900,17910,17890,3279
|
|
20230804,150500,36038817920,17900,17900,17910,17900,14135
|
|
20230804,150400,35785797870,17900,17900,17910,17890,7989
|
|
20230804,150300,35642793130,17900,17900,17910,17890,12914
|
|
20230804,150200,35411626200,17900,17910,17920,17900,2402
|
|
20230804,150100,35368610850,17900,17910,17930,17890,11735
|
|
20230804,150000,35158525720,17910,17890,17940,17890,11339
|
|
20230804,145900,34955440610,17900,17900,17910,17890,9668
|
|
20230804,145800,34782362080,17900,17910,17920,17890,6973
|
|
20230804,145700,34657535330,17910,17930,17930,17910,2671
|
|
20230804,145600,34609683740,17930,17950,17970,17900,19858
|
|
20230804,145500,34253996170,17940,17890,17960,17890,26742
|
|
20230804,145400,33775230340,17890,17900,17930,17890,21315
|
|
20230804,145300,33393648730,17900,17900,17910,17890,7247
|
|
20230804,145200,33263930740,17900,17890,17930,17880,17988
|
|
20230804,145100,32941950390,17900,17920,17960,17890,13786
|
|
20230804,145000,32695062370,17920,17880,17930,17880,36994
|
|
20230804,144900,32033130900,17890,17880,17910,17880,9965
|
|
20230804,144800,31854831090,17890,17880,17910,17880,10646
|
|
20230804,144700,31664357790,17890,17900,17910,17870,10129
|
|
20230804,144600,31483206720,17890,17900,17910,17880,14555
|
|
20230804,144500,31222759330,17900,17890,17910,17890,15699
|
|
20230804,144400,30941845490,17890,17910,17910,17890,9984
|
|
20230804,144300,30763117460,17930,17900,17930,17890,16609
|
|
20230804,144200,30465747650,17900,17900,17920,17890,5721
|
|
20230804,144100,30363337060,17900,17890,17930,17890,8128
|
|
20230804,144000,30217833100,17890,17900,17910,17890,7132
|
|
20230804,143900,30090197140,17910,17900,17920,17900,4340
|
|
20230804,143800,30012471780,17910,17930,17930,17910,5496
|
|
20230804,143700,29914024070,17930,17900,17970,17900,14141
|
|
20230804,143600,29660729520,17900,17900,17900,17890,4129
|
|
20230804,143500,29586842350,17900,17900,17920,17890,3615
|
|
20230804,143400,29522136810,17900,17900,17910,17890,1888
|
|
20230804,143300,29488343270,17900,17900,17900,17890,3573
|
|
20230804,143200,29424389380,17900,17900,17930,17890,12422
|
|
20230804,143100,29202058340,17900,17900,17930,17880,23792
|
|
20230804,143000,28776307320,17900,17910,17910,17890,3334
|
|
20230804,142900,28716627980,17910,17920,17920,17890,2803
|
|
20230804,142800,28666447250,17890,17890,17920,17880,16616
|
|
20230804,142700,28369244600,17900,17910,17910,17890,7617
|
|
20230804,142600,28232912060,17900,17930,17930,17900,11322
|
|
20230804,142500,28030058540,17940,17940,17940,17930,1331
|
|
20230804,142400,28006192750,17940,17940,17940,17940,3552
|
|
20230804,142300,27942469870,17950,17950,17960,17940,5458
|
|
20230804,142200,27844498450,17950,17980,17980,17940,8967
|
|
20230804,142100,27683502200,17980,17960,18000,17960,5175
|
|
20230804,142000,27590523170,17960,17950,17980,17950,7247
|
|
20230804,141900,27460389120,17960,17960,17960,17950,2422
|
|
20230804,141800,27416890140,17960,18000,18000,17960,8068
|
|
20230804,141700,27271859770,18000,17960,18010,17960,3234
|
|
20230804,141600,27213711670,17970,17970,17980,17950,12060
|
|
20230804,141500,26997084450,17970,17960,17970,17950,8525
|
|
20230804,141400,26843982980,17960,17960,17960,17950,3123
|
|
20230804,141300,26787896900,17960,17950,17970,17950,5264
|
|
20230804,141200,26693374980,17940,17950,17960,17940,6048
|
|
20230804,141100,26584813810,17950,17950,17960,17940,2480
|
|
20230804,141000,26540297830,17950,17950,17960,17940,4530
|
|
20230804,140900,26458984780,17950,17940,17960,17930,2967
|
|
20230804,140800,26405757000,17940,17940,17940,17930,1592
|
|
20230804,140700,26377207520,17940,17940,17940,17930,9078
|
|
20230804,140600,26214413030,17930,17920,17950,17910,6781
|
|
20230804,140500,26092835610,17930,17930,17940,17900,15668
|
|
20230804,140400,25812146580,17930,17930,17930,17910,9421
|
|
20230804,140300,25643364700,17930,17960,17970,17930,8290
|
|
20230804,140200,25494604450,17960,17980,17980,17960,9256
|
|
20230804,140100,25328296840,18020,17960,18020,17940,4054
|
|
20230804,140000,25255476180,17960,17960,17960,17940,7631
|
|
20230804,135900,25118518660,17960,17980,17990,17960,5362
|
|
20230804,135800,25022167180,17980,17980,18010,17980,5300
|
|
20230804,135700,24926868630,17980,17990,18030,17970,11632
|
|
20230804,135600,24717701900,17960,18000,18020,17960,5413
|
|
20230804,135500,24620350210,18010,18010,18030,17970,13977
|
|
20230804,135400,24368961680,18020,18010,18030,17990,20304
|
|
20230804,135300,24003484430,18020,18010,18030,18000,10756
|
|
20230804,135200,23809745220,18020,18020,18030,18010,6432
|
|
20230804,135100,23693856650,18020,18030,18030,18020,4344
|
|
20230804,135000,23615576710,18030,18030,18030,18020,369
|
|
20230804,134900,23608924880,18030,18030,18030,18020,1495
|
|
20230804,134800,23581970040,18030,18050,18050,18030,1560
|
|
20230804,134700,23553828300,18040,18040,18050,18040,2065
|
|
20230804,134600,23516575670,18050,18060,18060,18040,6670
|
|
20230804,134500,23396207350,18060,18060,18060,18050,963
|
|
20230804,134400,23378815770,18060,18060,18060,18050,6184
|
|
20230804,134300,23267132850,18060,18060,18060,18050,241
|
|
20230804,134200,23262782040,18060,18060,18060,18050,1844
|
|
20230804,134100,23229491130,18050,18050,18060,18050,2751
|
|
20230804,134000,23179828820,18050,18050,18050,18040,511
|
|
20230804,133900,23170610180,18050,18050,18050,18040,2722
|
|
20230804,133800,23121484580,18050,18050,18050,18040,157
|
|
20230804,133700,23118651000,18050,18050,18050,18040,236
|
|
20230804,133600,23114391580,18050,18060,18060,18050,1841
|
|
20230804,133500,23081160770,18060,18030,18060,18020,10299
|
|
20230804,133400,22895349660,18020,18020,18030,18010,2567
|
|
20230804,133300,22849100800,18020,18020,18030,18010,2772
|
|
20230804,133200,22799149550,18010,18030,18040,18010,5230
|
|
20230804,133100,22704879900,18040,18040,18040,18030,640
|
|
20230804,133000,22693339570,18040,18040,18040,18010,9598
|
|
20230804,132900,22520346530,18040,18040,18040,18030,45
|
|
20230804,132800,22519534780,18040,18030,18040,18030,512
|
|
20230804,132700,22510302400,18030,18030,18040,18030,700
|
|
20230804,132600,22497681020,18030,18040,18040,18030,1426
|
|
20230804,132500,22471970210,18030,18040,18040,18030,261
|
|
20230804,132400,22467262160,18040,18040,18040,18030,54
|
|
20230804,132300,22466288020,18040,18030,18040,18030,1629
|
|
20230804,132200,22436915340,18020,18020,18030,18020,353
|
|
20230804,132100,22430553090,18030,18050,18050,18020,10104
|
|
20230804,132000,22248402440,18050,18050,18060,18050,7519
|
|
20230804,131900,22112682190,18050,18050,18050,18040,126
|
|
20230804,131800,22110409070,18040,18050,18050,18040,364
|
|
20230804,131700,22103842430,18050,18050,18050,18050,60
|
|
20230804,131600,22102759430,18050,18050,18050,18050,138
|
|
20230804,131500,22100268530,18050,18040,18050,18040,230
|
|
20230804,131400,22096118140,18050,18050,18050,18040,26
|
|
20230804,131300,22095648900,18050,18030,18050,18020,4089
|
|
20230804,131200,22021915230,18030,18030,18030,18030,313
|
|
20230804,131100,22016271840,18030,18030,18030,18030,121
|
|
20230804,131000,22014090210,18030,18020,18030,18010,2756
|
|
20230804,130900,21964428090,18010,18020,18020,18010,607
|
|
20230804,130800,21953495380,18020,18020,18020,18010,3515
|
|
20230804,130700,21890159300,18030,18070,18070,18030,5688
|
|
20230804,130600,21787545390,18070,18070,18070,18060,309
|
|
20230804,130500,21781964320,18070,18070,18070,18060,283
|
|
20230804,130400,21776851070,18070,18060,18070,18060,1416
|
|
20230804,130300,21751264560,18060,18050,18060,18040,3437
|
|
20230804,130200,21689208320,18050,18050,18050,18040,734
|
|
20230804,130100,21675959910,18040,18010,18050,18010,7324
|
|
20230804,130000,21543932000,18010,18020,18020,18010,136
|
|
20230804,125900,21541481340,18020,18010,18020,18010,437
|
|
20230804,125800,21533607600,18020,18020,18020,18010,488
|
|
20230804,125700,21524815910,18020,18020,18020,18010,2221
|
|
20230804,125600,21484794490,18020,18030,18030,18010,8265
|
|
20230804,125500,21335867440,18030,18040,18040,18030,6798
|
|
20230804,125400,21213284710,18040,18050,18050,18040,398
|
|
20230804,125300,21206104620,18050,18030,18050,18030,10931
|
|
20230804,125200,21008967640,18030,18020,18030,18010,5334
|
|
20230804,125100,20912848960,18020,18020,18020,18020,434
|
|
20230804,125000,20905028280,18020,18020,18020,18010,277
|
|
20230804,124900,20900036800,18020,18010,18020,18010,2261
|
|
20230804,124800,20859315000,18010,18030,18030,18010,10512
|
|
20230804,124700,20669908110,18030,18030,18030,18030,46
|
|
20230804,124600,20669078730,18020,18020,18030,18020,3393
|
|
20230804,124500,20607935670,18030,18030,18040,18030,3072
|
|
20230804,124400,20552545750,18040,18030,18040,18030,4558
|
|
20230804,124300,20470364920,18030,18030,18040,18030,6887
|
|
20230804,124200,20346192250,18030,18040,18050,18030,5160
|
|
20230804,124100,20253106030,18040,18040,18050,18040,4588
|
|
20230804,124000,20170338460,18040,18050,18050,18040,7035
|
|
20230804,123900,20043359360,18060,18070,18080,18060,1971
|
|
20230804,123800,20007756520,18070,18100,18100,18070,7250
|
|
20230804,123700,19876616420,18110,18100,18110,18100,198
|
|
20230804,123600,19873032540,18100,18110,18110,18100,533
|
|
20230804,123500,19863384460,18110,18100,18110,18100,517
|
|
20230804,123400,19854022440,18100,18110,18110,18100,1458
|
|
20230804,123300,19827632140,18100,18110,18110,18100,121
|
|
20230804,123200,19825441010,18110,18110,18120,18100,8629
|
|
20230804,123100,19669130230,18110,18110,18110,18100,1144
|
|
20230804,123000,19648423390,18110,18110,18110,18110,62
|
|
20230804,122900,19647300570,18110,18100,18110,18100,424
|
|
20230804,122800,19639626130,18110,18110,18110,18100,1288
|
|
20230804,122700,19616303690,18100,18100,18110,18100,693
|
|
20230804,122600,19603760350,18100,18100,18110,18100,490
|
|
20230804,122500,19594890660,18110,18110,18110,18100,80
|
|
20230804,122400,19593442320,18110,18110,18120,18110,1637
|
|
20230804,122300,19563796130,18120,18130,18130,18120,127
|
|
20230804,122200,19561494700,18130,18100,18130,18100,8717
|
|
20230804,122100,19403570590,18100,18110,18120,18100,3768
|
|
20230804,122000,19335356390,18120,18120,18120,18110,1442
|
|
20230804,121900,19309227800,18120,18130,18130,18120,1091
|
|
20230804,121800,19289457720,18120,18120,18130,18120,2239
|
|
20230804,121700,19248885450,18130,18120,18130,18120,332
|
|
20230804,121600,19242868790,18130,18130,18130,18120,1061
|
|
20230804,121500,19223633760,18120,18130,18130,18120,776
|
|
20230804,121400,19209569920,18130,18140,18140,18100,2888
|
|
20230804,121300,19157222940,18140,18120,18140,18120,5621
|
|
20230804,121200,19055348580,18120,18110,18120,18100,985
|
|
20230804,121100,19037511630,18110,18110,18110,18100,1679
|
|
20230804,121000,19007107190,18110,18120,18120,18100,595
|
|
20230804,120900,18996336920,18120,18110,18120,18110,804
|
|
20230804,120800,18981776460,18120,18120,18120,18110,1147
|
|
20230804,120700,18960994370,18130,18120,18130,18110,1251
|
|
20230804,120600,18938326410,18130,18120,18140,18120,1426
|
|
20230804,120500,18912473230,18120,18120,18140,18120,406
|
|
20230804,120400,18905108810,18130,18120,18140,18110,915
|
|
20230804,120300,18888526760,18120,18100,18120,18090,1456
|
|
20230804,120200,18862176830,18110,18130,18130,18110,1500
|
|
20230804,120100,18834988240,18140,18140,18140,18130,1017
|
|
20230804,120000,18816539870,18140,18140,18140,18130,216
|
|
20230804,115900,18812622130,18130,18120,18140,18120,2348
|
|
20230804,115800,18770058700,18120,18090,18120,18090,2404
|
|
20230804,115700,18726536080,18090,18100,18100,18090,863
|
|
20230804,115600,18710916120,18090,18090,18100,18090,1401
|
|
20230804,115500,18685571720,18090,18090,18090,18080,2099
|
|
20230804,115400,18647601380,18090,18090,18090,18080,67
|
|
20230804,115300,18646389360,18080,18090,18090,18080,8
|
|
20230804,115200,18646244700,18080,18090,18090,18080,2240
|
|
20230804,115100,18605726170,18090,18090,18100,18090,5443
|
|
20230804,115000,18507230700,18090,18090,18090,18080,1316
|
|
20230804,114900,18483425260,18080,18090,18090,18080,237
|
|
20230804,114800,18479138600,18090,18090,18090,18080,538
|
|
20230804,114700,18469406320,18080,18090,18100,18080,2433
|
|
20230804,114600,18425392010,18080,18070,18100,18070,5427
|
|
20230804,114500,18327274730,18070,18060,18070,18060,531
|
|
20230804,114400,18317680570,18070,18070,18070,18060,3310
|
|
20230804,114300,18257899230,18070,18070,18080,18070,3695
|
|
20230804,114200,18191128970,18070,18060,18070,18050,2980
|
|
20230804,114100,18137308760,18060,18050,18060,18050,1880
|
|
20230804,114000,18103362560,18050,18050,18050,18040,1875
|
|
20230804,113900,18069518910,18050,18040,18050,18040,3681
|
|
20230804,113800,18003076920,18050,18050,18050,18040,1033
|
|
20230804,113700,17984434370,18050,18050,18050,18040,5373
|
|
20230804,113600,17887494790,18050,18040,18050,18040,4156
|
|
20230804,113500,17812480230,18040,18040,18050,18040,1821
|
|
20230804,113400,17779624910,18040,18050,18050,18040,519
|
|
20230804,113300,17770258810,18040,18060,18060,18040,1932
|
|
20230804,113200,17735385530,18060,18050,18060,18050,801
|
|
20230804,113100,17720926460,18060,18050,18060,18050,539
|
|
20230804,113000,17711197470,18060,18050,18060,18050,101
|
|
20230804,112900,17709373940,18050,18050,18060,18040,3214
|
|
20230804,112800,17651359510,18060,18060,18060,18050,3111
|
|
20230804,112700,17595200200,18050,18050,18060,18050,595
|
|
20230804,112600,17584460240,18050,18050,18060,18050,1274
|
|
20230804,112500,17561462760,18060,18060,18060,18050,1951
|
|
20230804,112400,17526241440,18050,18060,18060,18050,529
|
|
20230804,112300,17516688990,18060,18060,18080,18050,2380
|
|
20230804,112200,17473699870,18050,18090,18090,18050,836
|
|
20230804,112100,17458593690,18090,18020,18090,18020,5154
|
|
20230804,112000,17365614180,18030,18030,18040,18010,5859
|
|
20230804,111900,17260014810,18030,18060,18060,18030,3003
|
|
20230804,111800,17205839570,18050,18070,18080,18050,6897
|
|
20230804,111700,17081243460,18070,18080,18080,18070,1869
|
|
20230804,111600,17047463030,18080,18090,18100,18080,1376
|
|
20230804,111500,17022574630,18100,18100,18100,18090,1031
|
|
20230804,111400,17003922250,18100,18100,18100,18080,1334
|
|
20230804,111300,16979790340,18100,18100,18100,18070,5715
|
|
20230804,111200,16876424350,18090,18110,18110,18090,4688
|
|
20230804,111100,16791576420,18100,18140,18140,18100,48227
|
|
20230804,111000,15917342640,18140,18130,18140,18130,8434
|
|
20230804,110900,15764423380,18130,18130,18140,18130,3251
|
|
20230804,110800,15705452070,18140,18140,18150,18130,3516
|
|
20230804,110700,15641672750,18140,18180,18180,18130,15780
|
|
20230804,110600,15355212550,18180,18190,18200,18180,2447
|
|
20230804,110500,15310709070,18200,18200,18200,18190,1960
|
|
20230804,110400,15275044730,18210,18210,18210,18200,1202
|
|
20230804,110300,15253160040,18210,18230,18230,18210,980
|
|
20230804,110200,15235304210,18230,18240,18240,18230,1677
|
|
20230804,110100,15204732420,18230,18200,18230,18200,3459
|
|
20230804,110000,15141726190,18200,18200,18210,18200,1190
|
|
20230804,105900,15120067350,18200,18220,18220,18200,1114
|
|
20230804,105800,15099780860,18220,18230,18230,18210,828
|
|
20230804,105700,15084693230,18230,18190,18230,18190,3753
|
|
20230804,105600,15016376950,18190,18190,18200,18180,2240
|
|
20230804,105500,14975631760,18190,18210,18210,18180,13478
|
|
20230804,105400,14730370490,18210,18210,18220,18200,4269
|
|
20230804,105300,14652635490,18220,18220,18230,18210,4721
|
|
20230804,105200,14566623000,18220,18230,18240,18220,2534
|
|
20230804,105100,14520428170,18230,18230,18240,18230,2350
|
|
20230804,105000,14477587430,18240,18240,18240,18230,638
|
|
20230804,104900,14465952680,18230,18240,18240,18230,1148
|
|
20230804,104800,14445014250,18240,18230,18240,18230,361
|
|
20230804,104700,14438432870,18230,18230,18240,18230,1511
|
|
20230804,104600,14410886030,18240,18240,18240,18240,770
|
|
20230804,104500,14396841230,18230,18240,18240,18230,856
|
|
20230804,104400,14381236120,18240,18240,18240,18230,888
|
|
20230804,104300,14365042700,18240,18250,18250,18230,2542
|
|
20230804,104200,14318676100,18250,18250,18250,18240,678
|
|
20230804,104100,14306303680,18250,18260,18260,18250,2026
|
|
20230804,104000,14269328750,18260,18240,18260,18240,1847
|
|
20230804,103900,14235622550,18240,18260,18260,18240,1644
|
|
20230804,103800,14205620960,18250,18270,18270,18250,3226
|
|
20230804,103700,14146714590,18260,18260,18270,18260,681
|
|
20230804,103600,14134277890,18260,18230,18270,18230,4166
|
|
20230804,103500,14058260990,18230,18240,18240,18230,1707
|
|
20230804,103400,14027130180,18240,18230,18240,18230,1001
|
|
20230804,103300,14008880820,18240,18260,18280,18240,4631
|
|
20230804,103200,13924366110,18270,18260,18280,18250,3875
|
|
20230804,103100,13853586640,18260,18270,18290,18260,8999
|
|
20230804,103000,13689121630,18270,18280,18280,18270,1213
|
|
20230804,102900,13666958790,18270,18280,18280,18270,1063
|
|
20230804,102800,13647531660,18270,18270,18280,18250,930
|
|
20230804,102700,13630540730,18270,18280,18280,18250,4627
|
|
20230804,102600,13546031600,18270,18280,18280,18270,1176
|
|
20230804,102500,13524535860,18280,18290,18290,18280,978
|
|
20230804,102400,13506655270,18290,18280,18290,18280,4803
|
|
20230804,102300,13418850070,18280,18270,18280,18260,2882
|
|
20230804,102200,13366188310,18260,18260,18270,18250,3536
|
|
20230804,102100,13301606330,18250,18260,18270,18250,1244
|
|
20230804,102000,13278892900,18270,18240,18270,18210,15588
|
|
20230804,101900,12994443750,18240,18250,18250,18210,21070
|
|
20230804,101800,12610091630,18250,18270,18270,18250,3942
|
|
20230804,101700,12538126340,18260,18260,18270,18260,2664
|
|
20230804,101600,12489464270,18260,18270,18270,18260,1670
|
|
20230804,101500,12458964760,18270,18270,18270,18260,1158
|
|
20230804,101400,12437811710,18270,18260,18270,18250,2941
|
|
20230804,101300,12384111130,18260,18260,18260,18250,2260
|
|
20230804,101200,12342859120,18260,18250,18260,18250,5074
|
|
20230804,101100,12250210870,18260,18250,18260,18250,999
|
|
20230804,101000,12231975750,18250,18260,18270,18250,3431
|
|
20230804,100900,12169329660,18260,18270,18270,18260,1292
|
|
20230804,100800,12145735710,18270,18260,18270,18260,3496
|
|
20230804,100700,12081879950,18260,18270,18270,18260,2000
|
|
20230804,100600,12045355810,18260,18280,18280,18250,3861
|
|
20230804,100500,11974838860,18290,18280,18290,18270,4004
|
|
20230804,100400,11901650020,18280,18290,18290,18280,1708
|
|
20230804,100300,11870420240,18280,18280,18290,18270,529
|
|
20230804,100200,11860750640,18280,18280,18290,18280,1729
|
|
20230804,100100,11829144150,18290,18280,18290,18280,2283
|
|
20230804,100000,11787403510,18280,18260,18280,18260,2739
|
|
20230804,095900,11737353370,18260,18240,18270,18240,2921
|
|
20230804,095800,11684040480,18250,18250,18250,18240,3984
|
|
20230804,095700,11611368360,18250,18260,18260,18240,2877
|
|
20230804,095600,11558871300,18250,18260,18270,18250,2764
|
|
20230804,095500,11508414370,18260,18290,18300,18260,7405
|
|
20230804,095400,11373060310,18290,18290,18300,18290,3491
|
|
20230804,095300,11309207430,18300,18300,18310,18290,2499
|
|
20230804,095200,11263487110,18300,18310,18310,18300,3253
|
|
20230804,095100,11203951060,18310,18310,18310,18300,1231
|
|
20230804,095000,11181417480,18300,18310,18310,18300,1304
|
|
20230804,094900,11157546810,18300,18300,18300,18280,6019
|
|
20230804,094800,11047449490,18300,18280,18300,18280,4613
|
|
20230804,094700,10963111420,18280,18260,18290,18250,1975
|
|
20230804,094600,10927020390,18260,18230,18270,18220,4493
|
|
20230804,094500,10845039220,18230,18240,18250,18220,4582
|
|
20230804,094400,10761496470,18250,18260,18260,18240,4726
|
|
20230804,094300,10675254700,18260,18290,18290,18260,3722
|
|
20230804,094200,10607228000,18290,18300,18310,18290,3608
|
|
20230804,094100,10541221090,18300,18290,18310,18280,3344
|
|
20230804,094000,10480036480,18290,18260,18310,18260,5597
|
|
20230804,093900,10377688160,18260,18260,18270,18230,6500
|
|
20230804,093800,10259029020,18270,18310,18320,18260,9092
|
|
20230804,093700,10092798040,18310,18280,18330,18270,5572
|
|
20230804,093600,9990846170,18290,18290,18300,18270,7353
|
|
20230804,093500,9856429770,18290,18410,18410,18290,18154
|
|
20230804,093400,9523502130,18410,18420,18420,18400,4625
|
|
20230804,093300,9438359490,18420,18410,18440,18400,4630
|
|
20230804,093200,9353107200,18410,18460,18470,18400,10079
|
|
20230804,093100,9167332490,18470,18460,18470,18440,12398
|
|
20230804,093000,8938550130,18460,18440,18460,18420,9545
|
|
20230804,092900,8762581360,18440,18370,18440,18360,30236
|
|
20230804,092800,8206768520,18370,18390,18400,18360,14535
|
|
20230804,092700,7939546060,18390,18430,18460,18380,6954
|
|
20230804,092600,7811479440,18460,18460,18480,18420,15408
|
|
20230804,092500,7527038470,18470,18480,18480,18450,18756
|
|
20230804,092400,7180747540,18480,18470,18500,18460,27295
|
|
20230804,092300,6676406890,18470,18370,18470,18360,56159
|
|
20230804,092200,5642157510,18360,18360,18370,18350,12449
|
|
20230804,092100,5413592530,18360,18290,18360,18280,12475
|
|
20230804,092000,5185103460,18290,18310,18310,18290,10035
|
|
20230804,091900,5001401190,18310,18310,18320,18310,3692
|
|
20230804,091800,4933795040,18320,18260,18320,18260,16013
|
|
20230804,091700,4640910370,18260,18250,18260,18210,6630
|
|
20230804,091600,4519983300,18210,18360,18360,18210,18879
|
|
20230804,091500,4174177840,18360,18380,18380,18350,16182
|
|
20230804,091400,3876914180,18380,18290,18400,18280,29420
|
|
20230804,091300,3337104090,18290,18190,18310,18190,54700
|
|
20230804,091200,2338844660,18200,18190,18210,18170,9825
|
|
20230804,091100,2160117480,18200,18170,18200,18160,15440
|
|
20230804,091000,1879376050,18170,18160,18180,18160,9156
|
|
20230804,090900,1712995210,18160,18100,18160,18080,8559
|
|
20230804,090800,1557796440,18100,18130,18130,18090,11615
|
|
20230804,090700,1347490160,18130,18040,18140,18030,23138
|
|
20230804,090600,928841670,18030,18020,18040,18010,2943
|
|
20230804,090500,875806680,18010,18050,18050,18010,6172
|
|
20230804,090400,764528380,18040,18080,18080,18020,2890
|
|
20230804,090300,712380420,18070,18010,18080,18000,8507
|
|
20230804,090200,558981410,18010,18090,18090,18000,7362
|
|
20230804,090100,426243250,18090,17990,18100,17990,10568
|
|
20230804,090000,235559610,17990,17980,17990,17980,13098
|