595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,185200,19775889370,17410,17410,17410,17410,75135
|
|
20230807,185100,19775889370,17410,17410,17410,17410,0
|
|
20230807,185000,19775889370,17410,17410,17410,17410,0
|
|
20230807,184900,19775889370,17410,17410,17410,17410,0
|
|
20230807,184800,19775889370,17410,17410,17410,17410,0
|
|
20230807,184700,19775889370,17410,17410,17410,17410,0
|
|
20230807,184600,19775889370,17410,17410,17410,17410,0
|
|
20230807,184500,19775889370,17410,17410,17410,17410,0
|
|
20230807,184400,19775889370,17410,17410,17410,17410,0
|
|
20230807,184300,19775889370,17410,17410,17410,17410,0
|
|
20230807,184200,19775889370,17410,17410,17410,17410,0
|
|
20230807,184100,19775889370,17410,17410,17410,17410,0
|
|
20230807,184000,19775889370,17410,17410,17410,17410,0
|
|
20230807,183900,19775889370,17410,17410,17410,17410,0
|
|
20230807,183800,19775889370,17410,17410,17410,17410,0
|
|
20230807,183700,19775889370,17410,17410,17410,17410,0
|
|
20230807,183600,19775889370,17410,17410,17410,17410,0
|
|
20230807,183500,19775889370,17410,17410,17410,17410,0
|
|
20230807,183400,19775889370,17410,17410,17410,17410,0
|
|
20230807,183300,19775889370,17410,17410,17410,17410,0
|
|
20230807,183200,19775889370,17410,17410,17410,17410,0
|
|
20230807,183100,19775889370,17410,17410,17410,17410,0
|
|
20230807,183000,19775889370,17410,17410,17410,17410,0
|
|
20230807,182900,19775889370,17410,17410,17410,17410,0
|
|
20230807,182800,19775889370,17410,17410,17410,17410,0
|
|
20230807,182700,19775889370,17410,17410,17410,17410,0
|
|
20230807,182600,19775889370,17410,17410,17410,17410,0
|
|
20230807,182500,19775889370,17410,17410,17410,17410,0
|
|
20230807,182400,19775889370,17410,17410,17410,17410,0
|
|
20230807,182300,19775889370,17410,17410,17410,17410,0
|
|
20230807,182200,19775889370,17410,17410,17410,17410,75135
|
|
20230807,182100,19775889370,17410,17410,17410,17410,0
|
|
20230807,182000,19775889370,17410,17410,17410,17410,0
|
|
20230807,181900,19775889370,17410,17410,17410,17410,0
|
|
20230807,181800,19775889370,17410,17410,17410,17410,0
|
|
20230807,181700,19775889370,17410,17410,17410,17410,0
|
|
20230807,181600,19775889370,17410,17410,17410,17410,0
|
|
20230807,181500,19775889370,17410,17410,17410,17410,0
|
|
20230807,181400,19775889370,17410,17410,17410,17410,0
|
|
20230807,181300,19775889370,17410,17410,17410,17410,0
|
|
20230807,181200,19775889370,17410,17410,17410,17410,0
|
|
20230807,181100,19775889370,17410,17410,17410,17410,0
|
|
20230807,181000,19775889370,17410,17410,17410,17410,0
|
|
20230807,180900,19775889370,17410,17410,17410,17410,0
|
|
20230807,180800,19775889370,17410,17410,17410,17410,0
|
|
20230807,180700,19775889370,17410,17410,17410,17410,0
|
|
20230807,180600,19775889370,17410,17410,17410,17410,0
|
|
20230807,180500,19775889370,17410,17410,17410,17410,0
|
|
20230807,180400,19775889370,17410,17410,17410,17410,0
|
|
20230807,180300,19775889370,17410,17410,17410,17410,0
|
|
20230807,180200,19775889370,17410,17410,17410,17410,0
|
|
20230807,180100,19775889370,17410,17410,17410,17410,0
|
|
20230807,180000,19775889370,17410,17410,17410,17410,0
|
|
20230807,175900,19775889370,17410,17410,17410,17410,0
|
|
20230807,175800,19775889370,17410,17410,17410,17410,0
|
|
20230807,175700,19775889370,17410,17410,17410,17410,0
|
|
20230807,175600,19775889370,17410,17410,17410,17410,0
|
|
20230807,175500,19775889370,17410,17410,17410,17410,0
|
|
20230807,175400,19775889370,17410,17410,17410,17410,0
|
|
20230807,175300,19775889370,17410,17410,17410,17410,0
|
|
20230807,175200,19775889370,17410,17410,17410,17410,75135
|
|
20230807,175100,19775889370,17410,17410,17410,17410,0
|
|
20230807,175000,19775889370,17410,17410,17410,17410,0
|
|
20230807,174900,19775889370,17410,17410,17410,17410,0
|
|
20230807,174800,19775889370,17410,17410,17410,17410,0
|
|
20230807,174700,19775889370,17410,17410,17410,17410,0
|
|
20230807,174600,19775889370,17410,17410,17410,17410,0
|
|
20230807,174500,19775889370,17410,17410,17410,17410,0
|
|
20230807,174400,19775889370,17410,17410,17410,17410,0
|
|
20230807,174300,19775889370,17410,17410,17410,17410,0
|
|
20230807,174200,19775889370,17410,17410,17410,17410,0
|
|
20230807,174100,19775889370,17410,17410,17410,17410,0
|
|
20230807,174000,19775889370,17410,17410,17410,17410,0
|
|
20230807,173900,19775889370,17410,17410,17410,17410,0
|
|
20230807,173800,19775889370,17410,17410,17410,17410,0
|
|
20230807,173700,19775889370,17410,17410,17410,17410,0
|
|
20230807,173600,19775889370,17410,17410,17410,17410,0
|
|
20230807,173500,19775889370,17410,17410,17410,17410,0
|
|
20230807,173400,19775889370,17410,17410,17410,17410,0
|
|
20230807,173300,19775889370,17410,17410,17410,17410,0
|
|
20230807,173200,19775889370,17410,17410,17410,17410,0
|
|
20230807,173100,19775889370,17410,17410,17410,17410,0
|
|
20230807,173000,19775889370,17410,17410,17410,17410,0
|
|
20230807,172900,19775889370,17410,17410,17410,17410,0
|
|
20230807,172800,19775889370,17410,17410,17410,17410,0
|
|
20230807,172700,19775889370,17410,17410,17410,17410,0
|
|
20230807,172600,19775889370,17410,17410,17410,17410,0
|
|
20230807,172500,19775889370,17410,17410,17410,17410,0
|
|
20230807,172400,19775889370,17410,17410,17410,17410,0
|
|
20230807,172300,19775889370,17410,17410,17410,17410,0
|
|
20230807,172200,19775889370,17410,17410,17410,17410,75135
|
|
20230807,172100,19775889370,17410,17410,17410,17410,0
|
|
20230807,172000,19775889370,17410,17410,17410,17410,0
|
|
20230807,171900,19775889370,17410,17410,17410,17410,0
|
|
20230807,171800,19775889370,17410,17410,17410,17410,0
|
|
20230807,171700,19775889370,17410,17410,17410,17410,0
|
|
20230807,171600,19775889370,17410,17410,17410,17410,0
|
|
20230807,171500,19775889370,17410,17410,17410,17410,0
|
|
20230807,171400,19775889370,17410,17410,17410,17410,0
|
|
20230807,171300,19775889370,17410,17410,17410,17410,0
|
|
20230807,171200,19775889370,17410,17410,17410,17410,0
|
|
20230807,171100,19775889370,17410,17410,17410,17410,0
|
|
20230807,171000,19775889370,17410,17410,17410,17410,0
|
|
20230807,170900,19775889370,17410,17410,17410,17410,0
|
|
20230807,170800,19775889370,17410,17410,17410,17410,0
|
|
20230807,170700,19775889370,17410,17410,17410,17410,0
|
|
20230807,170600,19775889370,17410,17410,17410,17410,0
|
|
20230807,170500,19775889370,17410,17410,17410,17410,0
|
|
20230807,170400,19775889370,17410,17410,17410,17410,0
|
|
20230807,170300,19775889370,17410,17410,17410,17410,0
|
|
20230807,170200,19775889370,17410,17410,17410,17410,0
|
|
20230807,170100,19775889370,17410,17410,17410,17410,0
|
|
20230807,170000,19775889370,17410,17410,17410,17410,0
|
|
20230807,165900,19775889370,17410,17410,17410,17410,0
|
|
20230807,165800,19775889370,17410,17410,17410,17410,0
|
|
20230807,165700,19775889370,17410,17410,17410,17410,0
|
|
20230807,165600,19775889370,17410,17410,17410,17410,0
|
|
20230807,165500,19775889370,17410,17410,17410,17410,0
|
|
20230807,165400,19775889370,17410,17410,17410,17410,0
|
|
20230807,165300,19775889370,17410,17410,17410,17410,0
|
|
20230807,165200,19775889370,17410,17410,17410,17410,75135
|
|
20230807,165100,19775889370,17410,17410,17410,17410,0
|
|
20230807,165000,19775889370,17410,17410,17410,17410,0
|
|
20230807,164900,19775889370,17410,17410,17410,17410,0
|
|
20230807,164800,19775889370,17410,17410,17410,17410,0
|
|
20230807,164700,19775889370,17410,17410,17410,17410,0
|
|
20230807,164600,19775889370,17410,17410,17410,17410,0
|
|
20230807,164500,19775889370,17410,17410,17410,17410,0
|
|
20230807,164400,19775889370,17410,17410,17410,17410,0
|
|
20230807,164300,19775889370,17410,17410,17410,17410,0
|
|
20230807,164200,19775889370,17410,17410,17410,17410,0
|
|
20230807,164100,19775889370,17410,17410,17410,17410,0
|
|
20230807,164000,19775889370,17410,17410,17410,17410,0
|
|
20230807,163900,19775889370,17410,17410,17410,17410,0
|
|
20230807,163800,19775889370,17410,17410,17410,17410,0
|
|
20230807,163700,19775889370,17410,17410,17410,17410,0
|
|
20230807,163600,19775889370,17410,17410,17410,17410,0
|
|
20230807,163500,19775889370,17410,17410,17410,17410,0
|
|
20230807,163400,19775889370,17410,17410,17410,17410,0
|
|
20230807,163300,19775889370,17410,17410,17410,17410,0
|
|
20230807,163200,19775889370,17410,17410,17410,17410,0
|
|
20230807,163100,19775889370,17410,17410,17410,17410,0
|
|
20230807,163000,19775889370,17410,17410,17410,17410,0
|
|
20230807,162900,19775889370,17410,17410,17410,17410,0
|
|
20230807,162800,19775889370,17410,17410,17410,17410,0
|
|
20230807,162700,19775889370,17410,17410,17410,17410,0
|
|
20230807,162600,19775889370,17410,17410,17410,17410,0
|
|
20230807,162500,19775889370,17410,17410,17410,17410,0
|
|
20230807,162400,19775889370,17410,17410,17410,17410,0
|
|
20230807,162300,19775889370,17410,17410,17410,17410,0
|
|
20230807,162200,19775889370,17410,17410,17410,17410,75135
|
|
20230807,162100,19775889370,17410,17410,17410,17410,0
|
|
20230807,162000,19775889370,17410,17410,17410,17410,0
|
|
20230807,161900,19775889370,17410,17410,17410,17410,0
|
|
20230807,161800,19775889370,17410,17410,17410,17410,0
|
|
20230807,161700,19775889370,17410,17410,17410,17410,0
|
|
20230807,161600,19775889370,17410,17410,17410,17410,0
|
|
20230807,161500,19775889370,17410,17410,17410,17410,0
|
|
20230807,161400,19775889370,17410,17410,17410,17410,0
|
|
20230807,161300,19775889370,17410,17410,17410,17410,0
|
|
20230807,161200,19775889370,17410,17410,17410,17410,0
|
|
20230807,161100,19775889370,17410,17410,17410,17410,0
|
|
20230807,161000,19775889370,17410,17410,17410,17410,0
|
|
20230807,160900,19775889370,17410,17410,17410,17410,0
|
|
20230807,160800,19775889370,17410,17410,17410,17410,0
|
|
20230807,160700,19775889370,17410,17410,17410,17410,0
|
|
20230807,160600,19775889370,17410,17410,17410,17410,0
|
|
20230807,160500,19775889370,17410,17410,17410,17410,0
|
|
20230807,160400,19775889370,17410,17410,17410,17410,0
|
|
20230807,160300,19775889370,17410,17410,17410,17410,0
|
|
20230807,160200,19775889370,17410,17410,17410,17410,0
|
|
20230807,160100,19775889370,17410,17410,17410,17410,0
|
|
20230807,160000,19775889370,17410,17410,17410,17410,0
|
|
20230807,155900,19775889370,17410,17410,17410,17410,0
|
|
20230807,155800,19775889370,17410,17410,17410,17410,0
|
|
20230807,155700,19775889370,17410,17410,17410,17410,0
|
|
20230807,155600,19775889370,17410,17410,17410,17410,0
|
|
20230807,155500,19775889370,17410,17410,17410,17410,0
|
|
20230807,155400,19775889370,17410,17410,17410,17410,0
|
|
20230807,155300,19775889370,17410,17410,17410,17410,0
|
|
20230807,155200,19775889370,17410,17410,17410,17410,75135
|
|
20230807,155100,19775889370,17410,17410,17410,17410,0
|
|
20230807,155000,19775889370,17410,17410,17410,17410,0
|
|
20230807,154900,19775889370,17410,17410,17410,17410,0
|
|
20230807,154800,19775889370,17410,17410,17410,17410,0
|
|
20230807,154700,19775889370,17410,17410,17410,17410,0
|
|
20230807,154600,19775889370,17410,17410,17410,17410,0
|
|
20230807,154500,19775889370,17410,17410,17410,17410,0
|
|
20230807,154400,19775889370,17410,17410,17410,17410,0
|
|
20230807,154300,19775889370,17410,17410,17410,17410,0
|
|
20230807,154200,19775889370,17410,17410,17410,17410,0
|
|
20230807,154100,19775889370,17410,17410,17410,17410,0
|
|
20230807,154000,19775889370,17410,17410,17410,17410,0
|
|
20230807,153900,19775889370,17410,17410,17410,17410,0
|
|
20230807,153800,19775889370,17410,17410,17410,17410,0
|
|
20230807,153700,19775889370,17410,17410,17410,17410,0
|
|
20230807,153600,19775889370,17410,17410,17410,17410,0
|
|
20230807,153500,19775889370,17410,17410,17410,17410,0
|
|
20230807,153400,19775889370,17410,17410,17410,17410,0
|
|
20230807,153300,19775889370,17410,17410,17410,17410,0
|
|
20230807,153200,19775889370,17410,17410,17410,17410,0
|
|
20230807,153100,19775889370,17410,17410,17410,17410,0
|
|
20230807,153000,19775889370,17410,17410,17410,17410,75135
|
|
20230807,152900,18467789020,17460,17460,17460,17460,0
|
|
20230807,152800,18467789020,17460,17460,17460,17460,0
|
|
20230807,152700,18467789020,17460,17460,17460,17460,0
|
|
20230807,152600,18467789020,17460,17460,17460,17460,0
|
|
20230807,152500,18467789020,17460,17460,17460,17460,0
|
|
20230807,152400,18467789020,17460,17460,17460,17460,0
|
|
20230807,152300,18467789020,17460,17460,17460,17460,0
|
|
20230807,152200,18467789020,17460,17460,17460,17460,0
|
|
20230807,152100,18467789020,17460,17460,17460,17460,0
|
|
20230807,152000,18467789020,17460,17460,17460,17460,0
|
|
20230807,151900,18467789020,17460,17450,17460,17440,2470
|
|
20230807,151800,18424681360,17450,17450,17460,17440,6680
|
|
20230807,151700,18308120260,17450,17460,17470,17450,2032
|
|
20230807,151600,18272649680,17470,17470,17480,17460,1516
|
|
20230807,151500,18246168570,17480,17470,17480,17450,7477
|
|
20230807,151400,18115623390,17470,17480,17480,17470,1412
|
|
20230807,151300,18090942770,17490,17480,17490,17480,1842
|
|
20230807,151200,18058742670,17490,17490,17490,17480,1933
|
|
20230807,151100,18024952240,17480,17480,17490,17480,1501
|
|
20230807,151000,17998711990,17480,17490,17490,17480,597
|
|
20230807,150900,17988275880,17480,17490,17490,17480,5012
|
|
20230807,150800,17900641900,17490,17480,17490,17480,266
|
|
20230807,150700,17895991560,17490,17490,17490,17480,228
|
|
20230807,150600,17892005410,17480,17480,17490,17480,1634
|
|
20230807,150500,17863441470,17480,17500,17500,17480,4591
|
|
20230807,150400,17783144660,17500,17500,17500,17490,64
|
|
20230807,150300,17782025050,17490,17500,17500,17490,672
|
|
20230807,150200,17770270710,17500,17500,17500,17490,549
|
|
20230807,150100,17760663750,17500,17500,17500,17490,1183
|
|
20230807,150000,17739971740,17490,17500,17500,17490,1031
|
|
20230807,145900,17721938910,17490,17500,17500,17490,146
|
|
20230807,145800,17719384800,17500,17490,17500,17490,351
|
|
20230807,145700,17713245290,17500,17510,17510,17490,5127
|
|
20230807,145600,17623521250,17510,17500,17510,17500,815
|
|
20230807,145500,17609253150,17500,17480,17510,17480,10622
|
|
20230807,145400,17423415230,17480,17480,17490,17470,2708
|
|
20230807,145300,17376079730,17480,17490,17490,17480,497
|
|
20230807,145200,17367391130,17490,17490,17490,17480,404
|
|
20230807,145100,17360328680,17490,17480,17490,17480,468
|
|
20230807,145000,17352147020,17480,17470,17480,17470,1945
|
|
20230807,144900,17318161040,17470,17460,17470,17460,815
|
|
20230807,144800,17303930670,17460,17470,17470,17460,709
|
|
20230807,144700,17291545840,17470,17480,17480,17470,197
|
|
20230807,144600,17288103520,17480,17470,17480,17470,519
|
|
20230807,144500,17279033610,17460,17470,17480,17460,455
|
|
20230807,144400,17271083250,17470,17440,17470,17440,2195
|
|
20230807,144300,17232774310,17440,17470,17480,17440,2652
|
|
20230807,144200,17186489210,17470,17460,17480,17460,698
|
|
20230807,144100,17174295200,17460,17450,17460,17440,1821
|
|
20230807,144000,17142513580,17450,17440,17450,17440,1606
|
|
20230807,143900,17114492690,17450,17450,17460,17440,1408
|
|
20230807,143800,17089922630,17450,17450,17460,17450,744
|
|
20230807,143700,17076938720,17450,17450,17450,17440,1529
|
|
20230807,143600,17050258050,17450,17450,17460,17440,3174
|
|
20230807,143500,16994876380,17450,17460,17460,17450,4039
|
|
20230807,143400,16924384650,17470,17470,17470,17460,2106
|
|
20230807,143300,16887598330,17470,17470,17480,17470,1644
|
|
20230807,143200,16858876650,17470,17480,17480,17470,663
|
|
20230807,143100,16847288480,17480,17500,17500,17480,4847
|
|
20230807,143000,16762527050,17500,17500,17500,17490,655
|
|
20230807,142900,16751070810,17490,17490,17500,17490,401
|
|
20230807,142800,16744054430,17500,17500,17500,17490,1778
|
|
20230807,142700,16712954310,17500,17490,17500,17480,637
|
|
20230807,142600,16701812860,17490,17500,17500,17490,321
|
|
20230807,142500,16696197550,17500,17490,17500,17490,536
|
|
20230807,142400,16686822540,17500,17480,17500,17480,1718
|
|
20230807,142300,16656774700,17480,17490,17490,17480,408
|
|
20230807,142200,16649638840,17480,17480,17490,17470,2283
|
|
20230807,142100,16609730020,17470,17470,17480,17460,2244
|
|
20230807,142000,16570530330,17470,17470,17470,17460,46
|
|
20230807,141900,16569726740,17470,17460,17470,17450,635
|
|
20230807,141800,16558639540,17460,17470,17470,17450,367
|
|
20230807,141700,16552231920,17460,17460,17470,17460,152
|
|
20230807,141600,16549577960,17460,17450,17460,17440,1805
|
|
20230807,141500,16518075920,17440,17440,17450,17440,1377
|
|
20230807,141400,16494059200,17450,17440,17450,17440,309
|
|
20230807,141300,16488668090,17440,17460,17460,17440,920
|
|
20230807,141200,16472614220,17450,17450,17460,17450,2730
|
|
20230807,141100,16424975420,17450,17440,17450,17440,612
|
|
20230807,141000,16414301930,17450,17440,17460,17440,2864
|
|
20230807,140900,16364334920,17450,17470,17470,17440,7545
|
|
20230807,140800,16232621590,17460,17470,17470,17460,966
|
|
20230807,140700,16215746960,17470,17460,17470,17460,4987
|
|
20230807,140600,16128626810,17470,17470,17470,17460,1426
|
|
20230807,140500,16103716110,17460,17470,17470,17460,826
|
|
20230807,140400,16089293400,17470,17470,17470,17460,624
|
|
20230807,140300,16078395160,17470,17470,17480,17470,289
|
|
20230807,140200,16073345430,17470,17470,17470,17460,368
|
|
20230807,140100,16066917190,17470,17460,17480,17460,1817
|
|
20230807,140000,16035175120,17460,17470,17470,17460,1435
|
|
20230807,135900,16010106940,17470,17470,17470,17460,175
|
|
20230807,135800,16007051000,17470,17460,17470,17450,1241
|
|
20230807,135700,15985382110,17460,17470,17470,17450,899
|
|
20230807,135600,15969685590,17460,17470,17480,17460,701
|
|
20230807,135500,15957445390,17470,17460,17480,17460,592
|
|
20230807,135400,15947103410,17460,17460,17470,17440,528
|
|
20230807,135300,15937884460,17460,17440,17460,17440,1295
|
|
20230807,135200,15915289940,17450,17450,17450,17440,917
|
|
20230807,135100,15899293710,17450,17440,17460,17440,2063
|
|
20230807,135000,15863292450,17450,17450,17450,17440,697
|
|
20230807,134900,15851130780,17450,17450,17450,17440,365
|
|
20230807,134800,15844762510,17450,17450,17450,17440,1138
|
|
20230807,134700,15824915030,17450,17430,17450,17430,443
|
|
20230807,134600,15817188770,17450,17440,17450,17430,666
|
|
20230807,134500,15805573530,17440,17450,17450,17430,1285
|
|
20230807,134400,15783162800,17450,17450,17460,17440,1307
|
|
20230807,134300,15760360530,17450,17450,17460,17450,844
|
|
20230807,134200,15745632550,17450,17450,17460,17450,691
|
|
20230807,134100,15733574370,17460,17460,17470,17450,242
|
|
20230807,134000,15729349230,17460,17470,17470,17460,445
|
|
20230807,133900,15721579380,17470,17460,17470,17460,291
|
|
20230807,133800,15716496480,17460,17460,17470,17460,623
|
|
20230807,133700,15705618440,17460,17450,17470,17450,1472
|
|
20230807,133600,15679925300,17460,17460,17460,17450,306
|
|
20230807,133500,15674584250,17460,17470,17470,17460,561
|
|
20230807,133400,15664789150,17460,17460,17470,17460,202
|
|
20230807,133300,15661261900,17460,17470,17470,17460,238
|
|
20230807,133200,15657105360,17470,17450,17470,17450,1272
|
|
20230807,133100,15634897370,17450,17450,17460,17450,208
|
|
20230807,133000,15631267700,17450,17450,17460,17450,73
|
|
20230807,132900,15629993790,17460,17450,17460,17450,1086
|
|
20230807,132800,15611042950,17460,17450,17460,17450,1711
|
|
20230807,132700,15581182290,17450,17450,17460,17450,142
|
|
20230807,132600,15578703980,17460,17460,17460,17450,596
|
|
20230807,132500,15568297980,17450,17460,17460,17440,1334
|
|
20230807,132400,15545025600,17450,17450,17460,17430,2099
|
|
20230807,132300,15508402680,17450,17440,17450,17430,1260
|
|
20230807,132200,15486424360,17440,17430,17450,17430,1602
|
|
20230807,132100,15458498580,17420,17430,17450,17420,3273
|
|
20230807,132000,15401445580,17440,17430,17440,17430,908
|
|
20230807,131900,15385614020,17430,17430,17440,17420,2027
|
|
20230807,131800,15350285670,17430,17430,17430,17420,442
|
|
20230807,131700,15342582740,17430,17440,17440,17420,2401
|
|
20230807,131600,15300741990,17440,17440,17440,17430,299
|
|
20230807,131500,15295527600,17430,17430,17440,17430,910
|
|
20230807,131400,15279665640,17440,17430,17450,17410,6655
|
|
20230807,131300,15163762710,17450,17450,17460,17420,10828
|
|
20230807,131200,14974880220,17450,17460,17460,17450,1485
|
|
20230807,131100,14948954610,17460,17470,17470,17460,978
|
|
20230807,131000,14931877150,17460,17460,17470,17460,3164
|
|
20230807,130900,14876633110,17470,17470,17470,17460,1419
|
|
20230807,130800,14851852420,17470,17470,17470,17460,691
|
|
20230807,130700,14839783450,17460,17470,17470,17460,1744
|
|
20230807,130600,14809317180,17470,17480,17490,17470,1619
|
|
20230807,130500,14781024980,17480,17480,17490,17480,591
|
|
20230807,130400,14770694150,17480,17480,17490,17480,2208
|
|
20230807,130300,14732098160,17480,17480,17490,17480,532
|
|
20230807,130200,14722796210,17480,17500,17500,17480,6791
|
|
20230807,130100,14604025070,17500,17500,17500,17490,1463
|
|
20230807,130000,14578423320,17500,17480,17500,17480,747
|
|
20230807,125900,14565358530,17480,17490,17490,17480,467
|
|
20230807,125800,14557194930,17490,17500,17500,17490,3919
|
|
20230807,125700,14488636760,17500,17500,17500,17500,364
|
|
20230807,125600,14482266760,17500,17500,17510,17500,92
|
|
20230807,125500,14480656150,17500,17510,17510,17500,153
|
|
20230807,125400,14477977890,17510,17510,17510,17500,309
|
|
20230807,125300,14472568970,17500,17510,17520,17500,304
|
|
20230807,125200,14467246630,17500,17490,17520,17490,2527
|
|
20230807,125100,14423023260,17490,17510,17510,17490,2818
|
|
20230807,125000,14373707470,17510,17510,17510,17500,997
|
|
20230807,124900,14356256720,17510,17510,17520,17500,844
|
|
20230807,124800,14341477830,17510,17520,17520,17510,429
|
|
20230807,124700,14333965480,17510,17520,17520,17510,694
|
|
20230807,124600,14321811650,17520,17520,17520,17510,290
|
|
20230807,124500,14316731720,17520,17540,17540,17520,979
|
|
20230807,124400,14299572690,17550,17550,17560,17540,327
|
|
20230807,124300,14293833080,17550,17550,17560,17550,712
|
|
20230807,124200,14281333360,17550,17540,17550,17530,338
|
|
20230807,124100,14275405490,17530,17530,17540,17530,641
|
|
20230807,124000,14264168370,17530,17520,17530,17520,1711
|
|
20230807,123900,14234181000,17520,17530,17530,17520,159
|
|
20230807,123800,14231395080,17520,17520,17530,17510,1513
|
|
20230807,123700,14204887670,17520,17510,17530,17510,1279
|
|
20230807,123600,14182486360,17510,17520,17530,17510,761
|
|
20230807,123500,14169156740,17520,17510,17530,17510,565
|
|
20230807,123400,14159259630,17510,17500,17510,17500,1034
|
|
20230807,123300,14141157610,17500,17500,17510,17500,1051
|
|
20230807,123200,14122765020,17500,17510,17510,17500,3387
|
|
20230807,123100,14063491400,17510,17510,17520,17500,963
|
|
20230807,123000,14046629340,17510,17510,17510,17500,344
|
|
20230807,122900,14040606070,17510,17520,17520,17500,1050
|
|
20230807,122800,14022223980,17520,17520,17520,17500,1618
|
|
20230807,122700,13993895470,17510,17520,17530,17510,1878
|
|
20230807,122600,13961002330,17520,17530,17540,17520,1811
|
|
20230807,122500,13929267240,17530,17530,17550,17520,2961
|
|
20230807,122400,13877343060,17530,17540,17540,17530,2229
|
|
20230807,122300,13838258720,17540,17550,17550,17530,2689
|
|
20230807,122200,13791110250,17540,17550,17550,17540,2403
|
|
20230807,122100,13748957520,17550,17560,17560,17550,518
|
|
20230807,122000,13739865470,17550,17550,17560,17550,771
|
|
20230807,121900,13726333360,17560,17550,17560,17540,1837
|
|
20230807,121800,13694094050,17550,17560,17560,17550,696
|
|
20230807,121700,13681878160,17550,17560,17560,17550,1368
|
|
20230807,121600,13657868030,17550,17560,17570,17550,1010
|
|
20230807,121500,13640133840,17570,17560,17570,17550,1215
|
|
20230807,121400,13618794450,17560,17560,17570,17540,7612
|
|
20230807,121300,13485180920,17570,17580,17580,17570,1566
|
|
20230807,121200,13457666150,17580,17570,17580,17570,94
|
|
20230807,121100,13456014110,17570,17590,17590,17570,1073
|
|
20230807,121000,13437151040,17580,17580,17590,17580,325
|
|
20230807,120900,13431435300,17580,17580,17590,17580,539
|
|
20230807,120800,13421958290,17580,17590,17600,17580,1909
|
|
20230807,120700,13388380210,17600,17590,17600,17590,366
|
|
20230807,120600,13381942040,17590,17590,17600,17590,1569
|
|
20230807,120500,13354339570,17590,17590,17600,17590,170
|
|
20230807,120400,13351349140,17590,17600,17600,17590,1080
|
|
20230807,120300,13332346750,17590,17590,17600,17590,224
|
|
20230807,120200,13328405610,17590,17600,17600,17590,165
|
|
20230807,120100,13325502750,17590,17590,17600,17590,319
|
|
20230807,120000,13319890390,17600,17590,17600,17590,234
|
|
20230807,115900,13315772610,17600,17590,17600,17590,380
|
|
20230807,115800,13309086930,17590,17580,17600,17580,1116
|
|
20230807,115700,13289457510,17580,17580,17590,17580,479
|
|
20230807,115600,13281035840,17580,17590,17590,17580,1871
|
|
20230807,115500,13248143510,17590,17590,17600,17590,1372
|
|
20230807,115400,13224009590,17590,17590,17600,17590,3030
|
|
20230807,115300,13170711660,17590,17600,17600,17590,714
|
|
20230807,115200,13158152180,17600,17600,17600,17590,1045
|
|
20230807,115100,13139760730,17600,17600,17610,17600,568
|
|
20230807,115000,13129763900,17600,17600,17610,17600,539
|
|
20230807,114900,13120277170,17600,17600,17610,17600,317
|
|
20230807,114800,13114697630,17610,17600,17610,17600,318
|
|
20230807,114700,13109099050,17610,17610,17610,17610,609
|
|
20230807,114600,13098374560,17620,17600,17620,17600,1940
|
|
20230807,114500,13064219200,17600,17590,17600,17590,1105
|
|
20230807,114400,13044778130,17590,17590,17600,17590,89
|
|
20230807,114300,13043212170,17590,17590,17600,17590,216
|
|
20230807,114200,13039411210,17600,17590,17600,17590,2173
|
|
20230807,114100,13001178580,17590,17590,17590,17590,1107
|
|
20230807,114000,12981706450,17590,17600,17610,17590,3513
|
|
20230807,113900,12919877610,17600,17600,17610,17600,699
|
|
20230807,113800,12907573390,17600,17610,17610,17600,413
|
|
20230807,113700,12900304230,17610,17600,17610,17600,39
|
|
20230807,113600,12899617810,17600,17610,17610,17600,307
|
|
20230807,113500,12894213330,17600,17620,17620,17600,1124
|
|
20230807,113400,12874421320,17610,17610,17620,17610,502
|
|
20230807,113300,12865580860,17610,17610,17620,17610,1017
|
|
20230807,113200,12847671280,17610,17630,17630,17610,390
|
|
20230807,113100,12840799250,17620,17630,17630,17620,1031
|
|
20230807,113000,12822632390,17630,17610,17630,17610,2586
|
|
20230807,112900,12777068730,17610,17620,17620,17610,215
|
|
20230807,112800,12773282170,17620,17620,17620,17610,488
|
|
20230807,112700,12764684890,17610,17620,17620,17610,324
|
|
20230807,112600,12758977840,17620,17630,17630,17610,1284
|
|
20230807,112500,12736359340,17630,17630,17630,17620,398
|
|
20230807,112400,12729343830,17620,17610,17620,17610,1475
|
|
20230807,112300,12703354630,17620,17620,17620,17610,765
|
|
20230807,112200,12689877210,17610,17630,17630,17610,322
|
|
20230807,112100,12684204070,17630,17610,17630,17610,871
|
|
20230807,112000,12668857120,17610,17610,17620,17610,72
|
|
20230807,111900,12667589180,17620,17630,17630,17620,636
|
|
20230807,111800,12656381740,17630,17640,17640,17620,1742
|
|
20230807,111700,12625661910,17640,17640,17650,17640,194
|
|
20230807,111600,12622238940,17640,17650,17650,17640,405
|
|
20230807,111500,12615094090,17640,17610,17650,17610,2228
|
|
20230807,111400,12575816510,17610,17610,17610,17600,1792
|
|
20230807,111300,12544268970,17610,17590,17610,17590,1776
|
|
20230807,111200,12513011950,17590,17600,17600,17590,1772
|
|
20230807,111100,12481835050,17600,17600,17600,17590,462
|
|
20230807,111000,12473703920,17600,17600,17600,17590,1900
|
|
20230807,110900,12440271960,17600,17600,17600,17590,1457
|
|
20230807,110800,12414641990,17590,17600,17600,17590,1823
|
|
20230807,110700,12382569260,17600,17600,17600,17590,541
|
|
20230807,110600,12373048400,17600,17600,17600,17590,2703
|
|
20230807,110500,12325491500,17600,17610,17620,17590,1517
|
|
20230807,110400,12298792800,17610,17640,17640,17600,3281
|
|
20230807,110300,12240962690,17640,17590,17650,17590,4416
|
|
20230807,110200,12163195940,17590,17600,17600,17580,3888
|
|
20230807,110100,12094818640,17600,17600,17600,17590,434
|
|
20230807,110000,12087181980,17600,17590,17600,17590,756
|
|
20230807,105900,12073879500,17590,17580,17600,17580,729
|
|
20230807,105800,12061056750,17590,17590,17600,17580,1349
|
|
20230807,105700,12037328370,17590,17600,17600,17590,1734
|
|
20230807,105600,12006824240,17600,17600,17610,17590,3978
|
|
20230807,105500,11936812390,17590,17530,17600,17520,8444
|
|
20230807,105400,11788614060,17530,17510,17530,17500,1602
|
|
20230807,105300,11760549230,17510,17520,17520,17510,2360
|
|
20230807,105200,11719203360,17530,17530,17530,17520,919
|
|
20230807,105100,11703099010,17530,17520,17530,17510,1207
|
|
20230807,105000,11681945710,17530,17520,17530,17510,1015
|
|
20230807,104900,11664162950,17520,17490,17540,17490,14320
|
|
20230807,104800,11413508010,17490,17470,17490,17470,1747
|
|
20230807,104700,11382969400,17480,17460,17480,17460,1859
|
|
20230807,104600,11350492400,17460,17470,17470,17460,346
|
|
20230807,104500,11344451190,17470,17430,17470,17410,6945
|
|
20230807,104400,11223427960,17430,17430,17430,17420,865
|
|
20230807,104300,11208357880,17430,17420,17440,17420,2226
|
|
20230807,104200,11169569390,17420,17430,17430,17420,3791
|
|
20230807,104100,11103520860,17430,17450,17450,17430,3364
|
|
20230807,104000,11044859240,17450,17470,17470,17450,1896
|
|
20230807,103900,11011757890,17460,17460,17470,17460,862
|
|
20230807,103800,10996704860,17460,17450,17470,17450,1301
|
|
20230807,103700,10973990590,17450,17440,17450,17430,2745
|
|
20230807,103600,10926106100,17440,17420,17440,17410,1022
|
|
20230807,103500,10908295600,17430,17440,17440,17410,7974
|
|
20230807,103400,10769393800,17440,17440,17460,17430,2237
|
|
20230807,103300,10730385160,17440,17460,17470,17440,5549
|
|
20230807,103200,10633531490,17460,17450,17470,17450,1199
|
|
20230807,103100,10612596830,17460,17460,17470,17450,2923
|
|
20230807,103000,10561576010,17470,17480,17480,17460,704
|
|
20230807,102900,10549283310,17460,17450,17470,17450,2811
|
|
20230807,102800,10500185280,17460,17460,17470,17450,2914
|
|
20230807,102700,10449305130,17460,17480,17480,17460,822
|
|
20230807,102600,10434943290,17480,17480,17500,17460,1472
|
|
20230807,102500,10409225140,17470,17490,17490,17470,2906
|
|
20230807,102400,10358428190,17480,17490,17500,17460,4439
|
|
20230807,102300,10280850190,17490,17490,17500,17490,525
|
|
20230807,102200,10271667360,17490,17490,17490,17480,1181
|
|
20230807,102100,10251017380,17490,17490,17490,17480,137
|
|
20230807,102000,10248622210,17490,17470,17490,17470,564
|
|
20230807,101900,10238763410,17470,17490,17490,17470,2009
|
|
20230807,101800,10203659100,17480,17490,17490,17480,1539
|
|
20230807,101700,10176744470,17500,17500,17500,17490,2264
|
|
20230807,101600,10137144030,17500,17500,17500,17490,1300
|
|
20230807,101500,10114404000,17500,17500,17520,17490,9987
|
|
20230807,101400,9939626110,17500,17460,17540,17460,26101
|
|
20230807,101300,9482886640,17460,17460,17470,17450,2246
|
|
20230807,101200,9443671530,17450,17460,17460,17450,292
|
|
20230807,101100,9438574760,17450,17460,17460,17450,933
|
|
20230807,101000,9422289490,17460,17450,17460,17440,3719
|
|
20230807,100900,9357391860,17440,17440,17450,17440,1103
|
|
20230807,100800,9338151280,17440,17450,17450,17440,596
|
|
20230807,100700,9327756190,17440,17450,17450,17440,2320
|
|
20230807,100600,9287292930,17440,17450,17450,17440,2368
|
|
20230807,100500,9245973830,17450,17460,17460,17450,1479
|
|
20230807,100400,9220163380,17460,17460,17460,17450,670
|
|
20230807,100300,9208467580,17470,17450,17470,17440,2895
|
|
20230807,100200,9157952550,17450,17450,17450,17440,1887
|
|
20230807,100100,9125036320,17460,17470,17470,17450,4978
|
|
20230807,100000,9038151290,17460,17460,17470,17460,557
|
|
20230807,095900,9028422590,17470,17490,17490,17470,1217
|
|
20230807,095800,9007155180,17490,17480,17490,17470,1931
|
|
20230807,095700,8973399670,17490,17470,17490,17460,2624
|
|
20230807,095600,8927547990,17470,17440,17470,17430,2921
|
|
20230807,095500,8876589130,17440,17430,17440,17430,847
|
|
20230807,095400,8861821590,17430,17430,17440,17430,835
|
|
20230807,095300,8847266770,17440,17430,17440,17430,1993
|
|
20230807,095200,8812527680,17430,17440,17440,17430,1612
|
|
20230807,095100,8784415320,17430,17420,17430,17410,5653
|
|
20230807,095000,8685942300,17410,17420,17430,17410,1105
|
|
20230807,094900,8666694300,17430,17440,17440,17430,3168
|
|
20230807,094800,8611466300,17440,17450,17450,17430,3046
|
|
20230807,094700,8558323650,17440,17480,17480,17430,4369
|
|
20230807,094600,8482076570,17480,17480,17490,17480,2416
|
|
20230807,094500,8439843310,17480,17490,17490,17470,2902
|
|
20230807,094400,8389118660,17480,17490,17490,17470,1399
|
|
20230807,094300,8364661840,17480,17490,17500,17480,4016
|
|
20230807,094200,8294401900,17500,17490,17500,17470,12366
|
|
20230807,094100,8078149660,17470,17480,17490,17470,4224
|
|
20230807,094000,8004301240,17470,17420,17470,17420,3077
|
|
20230807,093900,7950633190,17410,17430,17430,17400,1730
|
|
20230807,093800,7920504000,17430,17450,17470,17430,1300
|
|
20230807,093700,7897830120,17460,17380,17460,17370,5974
|
|
20230807,093600,7793908180,17380,17370,17380,17360,9503
|
|
20230807,093500,7628844570,17370,17370,17380,17360,2416
|
|
20230807,093400,7586879460,17370,17360,17380,17350,5728
|
|
20230807,093300,7487418840,17370,17380,17380,17350,7455
|
|
20230807,093200,7357990940,17380,17340,17380,17320,6705
|
|
20230807,093100,7241751150,17330,17320,17340,17290,12998
|
|
20230807,093000,7016768360,17320,17350,17360,17320,3082
|
|
20230807,092900,6963327770,17350,17300,17370,17300,3112
|
|
20230807,092800,6909338190,17360,17340,17360,17260,13372
|
|
20230807,092700,6677865070,17340,17410,17410,17250,27472
|
|
20230807,092600,6201612440,17410,17430,17440,17380,33035
|
|
20230807,092500,5626669070,17440,17510,17510,17440,36271
|
|
20230807,092400,4993025550,17510,17540,17540,17500,6788
|
|
20230807,092300,4874113940,17530,17520,17540,17510,1997
|
|
20230807,092200,4839110160,17520,17520,17530,17510,2177
|
|
20230807,092100,4800968870,17520,17500,17520,17490,1531
|
|
20230807,092000,4774173250,17500,17500,17510,17480,3644
|
|
20230807,091900,4710431970,17500,17480,17520,17480,3900
|
|
20230807,091800,4642180310,17480,17490,17510,17460,6926
|
|
20230807,091700,4521084140,17480,17510,17520,17470,16007
|
|
20230807,091600,4241126990,17520,17510,17530,17510,3811
|
|
20230807,091500,4174369990,17520,17500,17530,17500,2830
|
|
20230807,091400,4124804780,17500,17540,17540,17480,9502
|
|
20230807,091300,3958570910,17540,17540,17550,17500,15816
|
|
20230807,091200,3681413190,17540,17550,17550,17530,3549
|
|
20230807,091100,3619151020,17540,17510,17540,17490,4675
|
|
20230807,091000,3537259750,17500,17480,17530,17470,6661
|
|
20230807,090900,3420824930,17480,17470,17540,17420,14246
|
|
20230807,090800,3172004600,17470,17600,17600,17460,47263
|
|
20230807,090700,2343439720,17590,17600,17610,17590,16560
|
|
20230807,090600,2051986580,17600,17650,17650,17590,5660
|
|
20230807,090500,1952270470,17650,17660,17700,17640,3685
|
|
20230807,090400,1887196030,17710,17620,17750,17620,9289
|
|
20230807,090300,1722951780,17620,17620,17640,17560,22355
|
|
20230807,090200,1329690490,17620,17640,17650,17590,36294
|
|
20230807,090100,690191020,17650,17650,17720,17600,15246
|
|
20230807,090000,421153030,17650,17900,17910,17640,23296
|