594 lines
32 KiB
CSV
594 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,185100,55386567720,17990,17990,17990,17990,107772
|
|
20230821,185000,55386567720,17990,17990,17990,17990,0
|
|
20230821,184900,55386567720,17990,17990,17990,17990,0
|
|
20230821,184800,55386567720,17990,17990,17990,17990,0
|
|
20230821,184700,55386567720,17990,17990,17990,17990,0
|
|
20230821,184600,55386567720,17990,17990,17990,17990,0
|
|
20230821,184500,55386567720,17990,17990,17990,17990,0
|
|
20230821,184400,55386567720,17990,17990,17990,17990,0
|
|
20230821,184300,55386567720,17990,17990,17990,17990,0
|
|
20230821,184200,55386567720,17990,17990,17990,17990,0
|
|
20230821,184100,55386567720,17990,17990,17990,17990,0
|
|
20230821,184000,55386567720,17990,17990,17990,17990,0
|
|
20230821,183900,55386567720,17990,17990,17990,17990,0
|
|
20230821,183800,55386567720,17990,17990,17990,17990,0
|
|
20230821,183700,55386567720,17990,17990,17990,17990,0
|
|
20230821,183600,55386567720,17990,17990,17990,17990,0
|
|
20230821,183500,55386567720,17990,17990,17990,17990,0
|
|
20230821,183400,55386567720,17990,17990,17990,17990,0
|
|
20230821,183300,55386567720,17990,17990,17990,17990,0
|
|
20230821,183200,55386567720,17990,17990,17990,17990,0
|
|
20230821,183100,55386567720,17990,17990,17990,17990,0
|
|
20230821,183000,55386567720,17990,17990,17990,17990,0
|
|
20230821,182900,55386567720,17990,17990,17990,17990,0
|
|
20230821,182800,55386567720,17990,17990,17990,17990,0
|
|
20230821,182700,55386567720,17990,17990,17990,17990,0
|
|
20230821,182600,55386567720,17990,17990,17990,17990,0
|
|
20230821,182500,55386567720,17990,17990,17990,17990,0
|
|
20230821,182400,55386567720,17990,17990,17990,17990,0
|
|
20230821,182300,55386567720,17990,17990,17990,17990,0
|
|
20230821,182200,55386567720,17990,17990,17990,17990,0
|
|
20230821,182100,55386567720,17990,17990,17990,17990,107772
|
|
20230821,182000,55386567720,17990,17990,17990,17990,0
|
|
20230821,181900,55386567720,17990,17990,17990,17990,0
|
|
20230821,181800,55386567720,17990,17990,17990,17990,0
|
|
20230821,181700,55386567720,17990,17990,17990,17990,0
|
|
20230821,181600,55386567720,17990,17990,17990,17990,0
|
|
20230821,181500,55386567720,17990,17990,17990,17990,0
|
|
20230821,181400,55386567720,17990,17990,17990,17990,0
|
|
20230821,181300,55386567720,17990,17990,17990,17990,0
|
|
20230821,181200,55386567720,17990,17990,17990,17990,0
|
|
20230821,181100,55386567720,17990,17990,17990,17990,0
|
|
20230821,181000,55386567720,17990,17990,17990,17990,0
|
|
20230821,180900,55386567720,17990,17990,17990,17990,0
|
|
20230821,180800,55386567720,17990,17990,17990,17990,0
|
|
20230821,180700,55386567720,17990,17990,17990,17990,0
|
|
20230821,180600,55386567720,17990,17990,17990,17990,0
|
|
20230821,180500,55386567720,17990,17990,17990,17990,0
|
|
20230821,180400,55386567720,17990,17990,17990,17990,0
|
|
20230821,180300,55386567720,17990,17990,17990,17990,0
|
|
20230821,180200,55386567720,17990,17990,17990,17990,0
|
|
20230821,180100,55386567720,17990,17990,17990,17990,0
|
|
20230821,180000,55386567720,17990,17990,17990,17990,0
|
|
20230821,175900,55386567720,17990,17990,17990,17990,0
|
|
20230821,175800,55386567720,17990,17990,17990,17990,0
|
|
20230821,175700,55386567720,17990,17990,17990,17990,0
|
|
20230821,175600,55386567720,17990,17990,17990,17990,0
|
|
20230821,175500,55386567720,17990,17990,17990,17990,0
|
|
20230821,175400,55386567720,17990,17990,17990,17990,0
|
|
20230821,175300,55386567720,17990,17990,17990,17990,0
|
|
20230821,175200,55386567720,17990,17990,17990,17990,0
|
|
20230821,175100,55386567720,17990,17990,17990,17990,107772
|
|
20230821,175000,55386567720,17990,17990,17990,17990,0
|
|
20230821,174900,55386567720,17990,17990,17990,17990,0
|
|
20230821,174800,55386567720,17990,17990,17990,17990,0
|
|
20230821,174700,55386567720,17990,17990,17990,17990,0
|
|
20230821,174600,55386567720,17990,17990,17990,17990,0
|
|
20230821,174500,55386567720,17990,17990,17990,17990,0
|
|
20230821,174400,55386567720,17990,17990,17990,17990,0
|
|
20230821,174300,55386567720,17990,17990,17990,17990,0
|
|
20230821,174200,55386567720,17990,17990,17990,17990,0
|
|
20230821,174100,55386567720,17990,17990,17990,17990,0
|
|
20230821,174000,55386567720,17990,17990,17990,17990,0
|
|
20230821,173900,55386567720,17990,17990,17990,17990,0
|
|
20230821,173800,55386567720,17990,17990,17990,17990,0
|
|
20230821,173700,55386567720,17990,17990,17990,17990,0
|
|
20230821,173600,55386567720,17990,17990,17990,17990,0
|
|
20230821,173500,55386567720,17990,17990,17990,17990,0
|
|
20230821,173400,55386567720,17990,17990,17990,17990,0
|
|
20230821,173300,55386567720,17990,17990,17990,17990,0
|
|
20230821,173200,55386567720,17990,17990,17990,17990,0
|
|
20230821,173100,55386567720,17990,17990,17990,17990,0
|
|
20230821,173000,55386567720,17990,17990,17990,17990,0
|
|
20230821,172900,55386567720,17990,17990,17990,17990,0
|
|
20230821,172800,55386567720,17990,17990,17990,17990,0
|
|
20230821,172700,55386567720,17990,17990,17990,17990,0
|
|
20230821,172600,55386567720,17990,17990,17990,17990,0
|
|
20230821,172500,55386567720,17990,17990,17990,17990,0
|
|
20230821,172400,55386567720,17990,17990,17990,17990,0
|
|
20230821,172300,55386567720,17990,17990,17990,17990,0
|
|
20230821,172200,55386567720,17990,17990,17990,17990,0
|
|
20230821,172100,55386567720,17990,17990,17990,17990,107772
|
|
20230821,172000,55386567720,17990,17990,17990,17990,0
|
|
20230821,171900,55386567720,17990,17990,17990,17990,0
|
|
20230821,171800,55386567720,17990,17990,17990,17990,0
|
|
20230821,171700,55386567720,17990,17990,17990,17990,0
|
|
20230821,171600,55386567720,17990,17990,17990,17990,0
|
|
20230821,171500,55386567720,17990,17990,17990,17990,0
|
|
20230821,171400,55386567720,17990,17990,17990,17990,0
|
|
20230821,171300,55386567720,17990,17990,17990,17990,0
|
|
20230821,171200,55386567720,17990,17990,17990,17990,0
|
|
20230821,171100,55386567720,17990,17990,17990,17990,0
|
|
20230821,171000,55386567720,17990,17990,17990,17990,0
|
|
20230821,170900,55386567720,17990,17990,17990,17990,0
|
|
20230821,170800,55386567720,17990,17990,17990,17990,0
|
|
20230821,170700,55386567720,17990,17990,17990,17990,0
|
|
20230821,170600,55386567720,17990,17990,17990,17990,0
|
|
20230821,170500,55386567720,17990,17990,17990,17990,0
|
|
20230821,170400,55386567720,17990,17990,17990,17990,0
|
|
20230821,170300,55386567720,17990,17990,17990,17990,0
|
|
20230821,170200,55386567720,17990,17990,17990,17990,0
|
|
20230821,170100,55386567720,17990,17990,17990,17990,0
|
|
20230821,170000,55386567720,17990,17990,17990,17990,0
|
|
20230821,165900,55386567720,17990,17990,17990,17990,0
|
|
20230821,165800,55386567720,17990,17990,17990,17990,0
|
|
20230821,165700,55386567720,17990,17990,17990,17990,0
|
|
20230821,165600,55386567720,17990,17990,17990,17990,0
|
|
20230821,165500,55386567720,17990,17990,17990,17990,0
|
|
20230821,165400,55386567720,17990,17990,17990,17990,0
|
|
20230821,165300,55386567720,17990,17990,17990,17990,0
|
|
20230821,165200,55386567720,17990,17990,17990,17990,0
|
|
20230821,165100,55386567720,17990,17990,17990,17990,107772
|
|
20230821,165000,55386567720,17990,17990,17990,17990,0
|
|
20230821,164900,55386567720,17990,17990,17990,17990,0
|
|
20230821,164800,55386567720,17990,17990,17990,17990,0
|
|
20230821,164700,55386567720,17990,17990,17990,17990,0
|
|
20230821,164600,55386567720,17990,17990,17990,17990,0
|
|
20230821,164500,55386567720,17990,17990,17990,17990,0
|
|
20230821,164400,55386567720,17990,17990,17990,17990,0
|
|
20230821,164300,55386567720,17990,17990,17990,17990,0
|
|
20230821,164200,55386567720,17990,17990,17990,17990,0
|
|
20230821,164100,55386567720,17990,17990,17990,17990,0
|
|
20230821,164000,55386567720,17990,17990,17990,17990,0
|
|
20230821,163900,55386567720,17990,17990,17990,17990,0
|
|
20230821,163800,55386567720,17990,17990,17990,17990,0
|
|
20230821,163700,55386567720,17990,17990,17990,17990,0
|
|
20230821,163600,55386567720,17990,17990,17990,17990,0
|
|
20230821,163500,55386567720,17990,17990,17990,17990,0
|
|
20230821,163400,55386567720,17990,17990,17990,17990,0
|
|
20230821,163300,55386567720,17990,17990,17990,17990,0
|
|
20230821,163200,55386567720,17990,17990,17990,17990,0
|
|
20230821,163100,55386567720,17990,17990,17990,17990,0
|
|
20230821,163000,55386567720,17990,17990,17990,17990,0
|
|
20230821,162900,55386567720,17990,17990,17990,17990,0
|
|
20230821,162800,55386567720,17990,17990,17990,17990,0
|
|
20230821,162700,55386567720,17990,17990,17990,17990,0
|
|
20230821,162600,55386567720,17990,17990,17990,17990,0
|
|
20230821,162500,55386567720,17990,17990,17990,17990,0
|
|
20230821,162400,55386567720,17990,17990,17990,17990,0
|
|
20230821,162300,55386567720,17990,17990,17990,17990,0
|
|
20230821,162200,55386567720,17990,17990,17990,17990,0
|
|
20230821,162100,55386567720,17990,17990,17990,17990,107772
|
|
20230821,162000,55386567720,17990,17990,17990,17990,0
|
|
20230821,161900,55386567720,17990,17990,17990,17990,0
|
|
20230821,161800,55386567720,17990,17990,17990,17990,0
|
|
20230821,161700,55386567720,17990,17990,17990,17990,0
|
|
20230821,161600,55386567720,17990,17990,17990,17990,0
|
|
20230821,161500,55386567720,17990,17990,17990,17990,0
|
|
20230821,161400,55386567720,17990,17990,17990,17990,0
|
|
20230821,161300,55386567720,17990,17990,17990,17990,0
|
|
20230821,161200,55386567720,17990,17990,17990,17990,0
|
|
20230821,161100,55386567720,17990,17990,17990,17990,0
|
|
20230821,161000,55386567720,17990,17990,17990,17990,0
|
|
20230821,160900,55386567720,17990,17990,17990,17990,0
|
|
20230821,160800,55386567720,17990,17990,17990,17990,0
|
|
20230821,160700,55386567720,17990,17990,17990,17990,0
|
|
20230821,160600,55386567720,17990,17990,17990,17990,0
|
|
20230821,160500,55386567720,17990,17990,17990,17990,0
|
|
20230821,160400,55386567720,17990,17990,17990,17990,0
|
|
20230821,160300,55386567720,17990,17990,17990,17990,0
|
|
20230821,160200,55386567720,17990,17990,17990,17990,0
|
|
20230821,160100,55386567720,17990,17990,17990,17990,0
|
|
20230821,160000,55386567720,17990,17990,17990,17990,0
|
|
20230821,155900,55386567720,17990,17990,17990,17990,0
|
|
20230821,155800,55386567720,17990,17990,17990,17990,0
|
|
20230821,155700,55386567720,17990,17990,17990,17990,0
|
|
20230821,155600,55386567720,17990,17990,17990,17990,0
|
|
20230821,155500,55386567720,17990,17990,17990,17990,0
|
|
20230821,155400,55386567720,17990,17990,17990,17990,0
|
|
20230821,155300,55386567720,17990,17990,17990,17990,0
|
|
20230821,155200,55386567720,17990,17990,17990,17990,0
|
|
20230821,155100,55386567720,17990,17990,17990,17990,107772
|
|
20230821,155000,55386567720,17990,17990,17990,17990,0
|
|
20230821,154900,55386567720,17990,17990,17990,17990,0
|
|
20230821,154800,55386567720,17990,17990,17990,17990,0
|
|
20230821,154700,55386567720,17990,17990,17990,17990,0
|
|
20230821,154600,55386567720,17990,17990,17990,17990,0
|
|
20230821,154500,55386567720,17990,17990,17990,17990,0
|
|
20230821,154400,55386567720,17990,17990,17990,17990,0
|
|
20230821,154300,55386567720,17990,17990,17990,17990,0
|
|
20230821,154200,55386567720,17990,17990,17990,17990,0
|
|
20230821,154100,55386567720,17990,17990,17990,17990,0
|
|
20230821,154000,55386567720,17990,17990,17990,17990,0
|
|
20230821,153900,55386567720,17990,17990,17990,17990,0
|
|
20230821,153800,55386567720,17990,17990,17990,17990,0
|
|
20230821,153700,55386567720,17990,17990,17990,17990,0
|
|
20230821,153600,55386567720,17990,17990,17990,17990,0
|
|
20230821,153500,55386567720,17990,17990,17990,17990,0
|
|
20230821,153400,55386567720,17990,17990,17990,17990,0
|
|
20230821,153300,55386567720,17990,17990,17990,17990,0
|
|
20230821,153200,55386567720,17990,17990,17990,17990,0
|
|
20230821,153100,55386567720,17990,17990,17990,17990,0
|
|
20230821,153000,55386567720,17990,17990,17990,17990,107772
|
|
20230821,152900,53447749440,17990,17990,17990,17990,0
|
|
20230821,152800,53447749440,17990,17990,17990,17990,0
|
|
20230821,152700,53447749440,17990,17990,17990,17990,0
|
|
20230821,152600,53447749440,17990,17990,17990,17990,0
|
|
20230821,152500,53447749440,17990,17990,17990,17990,0
|
|
20230821,152400,53447749440,17990,17990,17990,17990,0
|
|
20230821,152300,53447749440,17990,17990,17990,17990,0
|
|
20230821,152200,53447749440,17990,17990,17990,17990,0
|
|
20230821,152100,53447749440,17990,17990,17990,17990,0
|
|
20230821,152000,53447749440,17990,17990,17990,17990,0
|
|
20230821,151900,53447749440,17990,17920,17990,17920,12009
|
|
20230821,151800,53232050540,17930,17870,17930,17870,19434
|
|
20230821,151700,52883816430,17900,17890,17900,17850,19652
|
|
20230821,151600,52532499880,17880,17910,17910,17880,8263
|
|
20230821,151500,52384679740,17910,17920,17930,17890,5714
|
|
20230821,151400,52282391010,17920,17930,17930,17890,13909
|
|
20230821,151300,52033327880,17920,17940,17940,17920,3308
|
|
20230821,151200,51974014310,17940,17960,17970,17930,11603
|
|
20230821,151100,51765737240,17960,17970,17980,17960,3864
|
|
20230821,151000,51696312690,17980,17980,17990,17960,2784
|
|
20230821,150900,51646268870,17970,17960,17970,17950,5240
|
|
20230821,150800,51552154920,17970,18000,18010,17960,7135
|
|
20230821,150700,51423810180,18010,18010,18010,18000,1424
|
|
20230821,150600,51398167270,18000,18000,18020,17990,2765
|
|
20230821,150500,51348384070,17990,17990,18000,17990,517
|
|
20230821,150400,51339082720,18000,18020,18030,17990,5337
|
|
20230821,150300,51242983510,18020,18030,18030,18010,3196
|
|
20230821,150200,51185380410,18030,18000,18040,17990,2862
|
|
20230821,150100,51133844420,18000,17980,18000,17970,3842
|
|
20230821,150000,51064759340,17980,17970,17980,17970,1098
|
|
20230821,145900,51045027940,17970,17980,17980,17960,2391
|
|
20230821,145800,51002057980,17970,17970,17970,17960,1747
|
|
20230821,145700,50970664590,17970,17970,17980,17960,4074
|
|
20230821,145600,50897456200,17960,17950,17970,17940,5902
|
|
20230821,145500,50791513590,17960,17960,17980,17940,4226
|
|
20230821,145400,50715643820,17960,17960,17990,17950,9980
|
|
20230821,145300,50536398310,17950,17990,17990,17950,3957
|
|
20230821,145200,50465295160,17990,17990,17990,17970,4424
|
|
20230821,145100,50385748550,17990,18010,18010,17980,12983
|
|
20230821,145000,50152089170,18010,18040,18040,18010,8209
|
|
20230821,144900,50004153780,18050,18070,18080,18040,10824
|
|
20230821,144800,49808701650,18070,18080,18080,18070,1954
|
|
20230821,144700,49773392470,18080,18070,18080,18070,530
|
|
20230821,144600,49763812110,18070,18070,18080,18070,1704
|
|
20230821,144500,49733008660,18080,18070,18080,18070,4732
|
|
20230821,144400,49647493070,18060,18070,18070,18060,969
|
|
20230821,144300,49629992880,18060,18070,18070,18060,1698
|
|
20230821,144200,49599326110,18060,18070,18080,18060,1980
|
|
20230821,144100,49563543960,18070,18070,18080,18070,1201
|
|
20230821,144000,49541841820,18080,18080,18090,18070,1580
|
|
20230821,143900,49513278530,18080,18060,18090,18060,4067
|
|
20230821,143800,49439763720,18060,18070,18070,18060,1186
|
|
20230821,143700,49418343120,18070,18070,18080,18060,1429
|
|
20230821,143600,49392521720,18080,18090,18100,18070,2686
|
|
20230821,143500,49343954930,18090,18090,18100,18080,2852
|
|
20230821,143400,49292362620,18090,18120,18120,18090,2558
|
|
20230821,143300,49246050860,18110,18100,18120,18100,4809
|
|
20230821,143200,49158970580,18100,18100,18110,18100,1885
|
|
20230821,143100,49124847440,18100,18100,18110,18100,3095
|
|
20230821,143000,49068821950,18110,18110,18120,18100,4138
|
|
20230821,142900,48993886610,18120,18110,18120,18110,429
|
|
20230821,142800,48986117330,18110,18100,18120,18090,2590
|
|
20230821,142700,48939212410,18100,18090,18110,18090,4049
|
|
20230821,142600,48865930420,18100,18120,18120,18090,638
|
|
20230821,142500,48854382070,18110,18080,18130,18080,5704
|
|
20230821,142400,48751110250,18080,18060,18080,18060,4970
|
|
20230821,142300,48661315110,18060,18050,18060,18050,878
|
|
20230821,142200,48645466470,18050,18040,18050,18040,1400
|
|
20230821,142100,48620196510,18040,18030,18050,18030,4665
|
|
20230821,142000,48536050020,18030,18030,18040,18020,1159
|
|
20230821,141900,48515152750,18030,18050,18050,18020,3960
|
|
20230821,141800,48443746020,18050,18040,18050,18040,2038
|
|
20230821,141700,48406971340,18050,18050,18050,18040,1626
|
|
20230821,141600,48377624740,18060,18050,18070,18050,2049
|
|
20230821,141500,48340622960,18060,18070,18070,18050,1273
|
|
20230821,141400,48317633580,18070,18090,18090,18060,1494
|
|
20230821,141300,48290642520,18090,18040,18090,18040,8612
|
|
20230821,141200,48135146110,18040,18040,18060,18030,4613
|
|
20230821,141100,48051903060,18040,18060,18060,18030,8708
|
|
20230821,141000,47894787530,18050,18100,18100,18050,9577
|
|
20230821,140900,47721796400,18100,18110,18120,18100,9239
|
|
20230821,140800,47554494010,18120,18150,18150,18120,6629
|
|
20230821,140700,47434293540,18150,18160,18160,18150,7823
|
|
20230821,140600,47292261630,18170,18160,18180,18160,1784
|
|
20230821,140500,47259846610,18170,18180,18180,18170,1587
|
|
20230821,140400,47231009790,18190,18190,18190,18180,2538
|
|
20230821,140300,47184849190,18190,18200,18200,18190,1324
|
|
20230821,140200,47160760510,18190,18200,18200,18190,436
|
|
20230821,140100,47152829420,18200,18190,18200,18180,1398
|
|
20230821,140000,47127401800,18190,18190,18200,18190,3316
|
|
20230821,135900,47067083650,18190,18190,18190,18180,349
|
|
20230821,135800,47060735610,18190,18180,18190,18180,6886
|
|
20230821,135700,46935512210,18170,18170,18180,18170,960
|
|
20230821,135600,46918068020,18170,18170,18180,18170,1032
|
|
20230821,135500,46899315240,18170,18150,18180,18150,3026
|
|
20230821,135400,46844351610,18160,18170,18170,18150,2666
|
|
20230821,135300,46795933310,18160,18160,18160,18150,1709
|
|
20230821,135200,46764900890,18160,18170,18170,18160,2451
|
|
20230821,135100,46720390530,18170,18160,18170,18160,678
|
|
20230821,135000,46708071930,18160,18170,18180,18160,828
|
|
20230821,134900,46693029550,18170,18180,18190,18170,863
|
|
20230821,134800,46677339270,18180,18180,18180,18170,2002
|
|
20230821,134700,46640944450,18180,18170,18180,18170,992
|
|
20230821,134600,46622915550,18170,18170,18170,18160,1841
|
|
20230821,134500,46589469380,18170,18170,18170,18160,1585
|
|
20230821,134400,46560670050,18170,18170,18180,18170,4402
|
|
20230821,134300,46480659920,18170,18180,18180,18170,1341
|
|
20230821,134200,46456293100,18180,18180,18190,18180,835
|
|
20230821,134100,46441112570,18190,18190,18190,18180,397
|
|
20230821,134000,46433894680,18180,18180,18190,18170,1840
|
|
20230821,133900,46400441190,18180,18160,18180,18160,1993
|
|
20230821,133800,46364221740,18160,18140,18160,18140,1569
|
|
20230821,133700,46335752330,18140,18150,18170,18130,3028
|
|
20230821,133600,46280789650,18150,18170,18170,18150,2026
|
|
20230821,133500,46243990520,18180,18180,18180,18170,986
|
|
20230821,133400,46226065220,18180,18190,18190,18180,697
|
|
20230821,133300,46213389640,18180,18200,18200,18180,1545
|
|
20230821,133200,46185289240,18200,18200,18220,18200,4300
|
|
20230821,133100,46107023190,18220,18210,18220,18210,769
|
|
20230821,133000,46093016720,18210,18210,18210,18190,4273
|
|
20230821,132900,46015238820,18220,18220,18230,18220,4645
|
|
20230821,132800,45930606510,18220,18220,18230,18220,2480
|
|
20230821,132700,45885420220,18230,18220,18230,18220,814
|
|
20230821,132600,45870583330,18220,18220,18220,18210,1350
|
|
20230821,132500,45845986580,18220,18220,18230,18220,2641
|
|
20230821,132400,45797867480,18230,18220,18230,18210,1776
|
|
20230821,132300,45765510420,18220,18210,18220,18210,715
|
|
20230821,132200,45752485670,18220,18220,18220,18210,1161
|
|
20230821,132100,45731337860,18220,18220,18230,18220,2247
|
|
20230821,132000,45690396750,18220,18200,18220,18200,2713
|
|
20230821,131900,45640968290,18210,18210,18220,18200,660
|
|
20230821,131800,45628949240,18220,18190,18220,18190,3524
|
|
20230821,131700,45564789830,18200,18190,18200,18190,394
|
|
20230821,131600,45557622060,18200,18190,18200,18180,3381
|
|
20230821,131500,45496123380,18190,18190,18190,18180,1146
|
|
20230821,131400,45475287250,18190,18190,18200,18180,1414
|
|
20230821,131300,45449567220,18190,18170,18190,18170,1619
|
|
20230821,131200,45420128190,18160,18150,18160,18150,2193
|
|
20230821,131100,45380306710,18160,18220,18220,18150,4729
|
|
20230821,131000,45294272210,18220,18230,18230,18210,1635
|
|
20230821,130900,45264478010,18220,18220,18230,18220,512
|
|
20230821,130800,45255148990,18220,18220,18230,18220,1306
|
|
20230821,130700,45231353240,18220,18220,18240,18200,2538
|
|
20230821,130600,45185092360,18210,18210,18220,18200,4453
|
|
20230821,130500,45104014440,18220,18210,18220,18210,925
|
|
20230821,130400,45087162540,18210,18220,18230,18210,1832
|
|
20230821,130300,45053786460,18220,18230,18240,18220,995
|
|
20230821,130200,45035647820,18230,18240,18240,18230,5632
|
|
20230821,130100,44932962490,18250,18250,18250,18240,1631
|
|
20230821,130000,44903209450,18250,18260,18260,18250,2231
|
|
20230821,125900,44862483770,18250,18230,18260,18230,8065
|
|
20230821,125800,44715330380,18230,18230,18240,18220,1622
|
|
20230821,125700,44685765240,18230,18230,18230,18210,1434
|
|
20230821,125600,44659631600,18230,18220,18230,18210,993
|
|
20230821,125500,44641536830,18220,18230,18230,18210,601
|
|
20230821,125400,44630585770,18230,18210,18230,18200,1026
|
|
20230821,125300,44611902510,18200,18230,18230,18200,1202
|
|
20230821,125200,44590005730,18230,18230,18240,18230,2086
|
|
20230821,125100,44551961720,18240,18220,18240,18220,2872
|
|
20230821,125000,44499604040,18230,18200,18250,18190,23639
|
|
20230821,124900,44069167640,18190,18190,18200,18180,4243
|
|
20230821,124800,43991983600,18190,18180,18190,18170,4268
|
|
20230821,124700,43914370190,18170,18170,18180,18170,839
|
|
20230821,124600,43899125540,18170,18160,18170,18160,754
|
|
20230821,124500,43885426770,18160,18170,18170,18160,2842
|
|
20230821,124400,43833815540,18160,18170,18180,18160,2344
|
|
20230821,124300,43791224540,18170,18180,18180,18170,1182
|
|
20230821,124200,43769736630,18170,18170,18180,18170,655
|
|
20230821,124100,43757830050,18180,18170,18180,18170,248
|
|
20230821,124000,43753321740,18170,18170,18180,18170,325
|
|
20230821,123900,43747415580,18170,18170,18180,18170,869
|
|
20230821,123800,43731622090,18170,18180,18180,18170,2741
|
|
20230821,123700,43681806870,18180,18180,18180,18170,2718
|
|
20230821,123600,43632396710,18180,18190,18190,18180,1577
|
|
20230821,123500,43603720770,18190,18180,18190,18180,1807
|
|
20230821,123400,43570862080,18190,18180,18190,18180,3117
|
|
20230821,123300,43514177480,18180,18190,18190,18180,436
|
|
20230821,123200,43506248740,18190,18160,18190,18160,5464
|
|
20230821,123100,43406912300,18170,18160,18170,18160,5601
|
|
20230821,123000,43305163840,18170,18170,18170,18150,2276
|
|
20230821,122900,43263827350,18170,18160,18170,18160,892
|
|
20230821,122800,43247623370,18160,18150,18160,18150,3568
|
|
20230821,122700,43182833700,18150,18150,18160,18150,1830
|
|
20230821,122600,43149618510,18150,18150,18160,18150,549
|
|
20230821,122500,43139651930,18160,18150,18160,18140,4163
|
|
20230821,122400,43064095510,18140,18140,18150,18140,1387
|
|
20230821,122300,43038935320,18140,18150,18150,18140,2364
|
|
20230821,122200,42996042820,18150,18150,18150,18140,256
|
|
20230821,122100,42991396440,18150,18150,18150,18140,1421
|
|
20230821,122000,42965614710,18150,18140,18150,18140,2763
|
|
20230821,121900,42915468510,18150,18120,18150,18120,2072
|
|
20230821,121800,42877885140,18120,18120,18120,18110,625
|
|
20230821,121700,42866561190,18110,18110,18120,18110,726
|
|
20230821,121600,42853408930,18120,18120,18120,18120,325
|
|
20230821,121500,42847519930,18110,18110,18120,18100,2302
|
|
20230821,121400,42805826260,18110,18100,18110,18100,948
|
|
20230821,121300,42788662920,18110,18110,18110,18100,2001
|
|
20230821,121200,42752434790,18110,18120,18120,18100,1657
|
|
20230821,121100,42722436870,18120,18100,18120,18100,1384
|
|
20230821,121000,42697371160,18110,18130,18130,18110,3059
|
|
20230821,120900,42641950290,18130,18130,18140,18130,584
|
|
20230821,120800,42631360620,18130,18130,18140,18130,399
|
|
20230821,120700,42624122830,18130,18130,18140,18130,590
|
|
20230821,120600,42613425740,18130,18130,18140,18130,831
|
|
20230821,120500,42598356660,18130,18130,18140,18120,619
|
|
20230821,120400,42587133260,18130,18130,18140,18110,2784
|
|
20230821,120300,42536655800,18130,18130,18140,18110,314
|
|
20230821,120200,42530968080,18130,18100,18140,18100,5167
|
|
20230821,120100,42437323710,18100,18100,18100,18080,1596
|
|
20230821,120000,42408436250,18080,18090,18100,18080,4919
|
|
20230821,115900,42319421310,18090,18070,18090,18060,750
|
|
20230821,115800,42305862630,18070,18040,18070,18040,2301
|
|
20230821,115700,42264340940,18040,18020,18040,18010,4356
|
|
20230821,115600,42185848710,18010,18060,18060,18000,10557
|
|
20230821,115500,41995637440,18050,18060,18060,18050,4606
|
|
20230821,115400,41912475040,18070,18080,18080,18070,3748
|
|
20230821,115300,41844726570,18090,18090,18100,18080,1935
|
|
20230821,115200,41809720290,18100,18120,18130,18100,6103
|
|
20230821,115100,41699195350,18120,18130,18140,18120,2085
|
|
20230821,115000,41661401100,18140,18140,18150,18130,2873
|
|
20230821,114900,41609285160,18140,18150,18150,18140,369
|
|
20230821,114800,41602588620,18140,18150,18150,18140,1667
|
|
20230821,114700,41572344000,18140,18150,18150,18140,1874
|
|
20230821,114600,41538337230,18150,18150,18160,18150,316
|
|
20230821,114500,41532599560,18160,18160,18160,18150,378
|
|
20230821,114400,41525738430,18150,18160,18160,18150,910
|
|
20230821,114300,41509217200,18150,18160,18160,18150,245
|
|
20230821,114200,41504769790,18160,18160,18160,18150,589
|
|
20230821,114100,41494077590,18160,18160,18160,18150,2797
|
|
20230821,114000,41443304120,18150,18140,18160,18140,3992
|
|
20230821,113900,41370849210,18140,18100,18150,18100,24828
|
|
20230821,113800,40921096940,18090,18090,18100,18090,403
|
|
20230821,113700,40913806460,18090,18090,18100,18090,1153
|
|
20230821,113600,40892941600,18100,18090,18100,18090,1158
|
|
20230821,113500,40871993350,18090,18090,18100,18090,2058
|
|
20230821,113400,40834763630,18090,18110,18110,18090,1303
|
|
20230821,113300,40811179010,18100,18100,18110,18100,2140
|
|
20230821,113200,40772436310,18100,18100,18100,18090,782
|
|
20230821,113100,40758285900,18100,18100,18110,18090,2108
|
|
20230821,113000,40720133230,18100,18100,18120,18100,2589
|
|
20230821,112900,40673259540,18100,18110,18110,18100,1029
|
|
20230821,112800,40654631790,18110,18080,18110,18070,1871
|
|
20230821,112700,40620782120,18080,18070,18080,18070,3821
|
|
20230821,112600,40551716920,18060,18060,18070,18060,219
|
|
20230821,112500,40547760940,18060,18060,18070,18060,1367
|
|
20230821,112400,40523072450,18060,18070,18070,18060,955
|
|
20230821,112300,40505822900,18070,18080,18080,18070,4704
|
|
20230821,112200,40420804130,18080,18100,18100,18080,4438
|
|
20230821,112100,40340529840,18100,18120,18120,18100,4002
|
|
20230821,112000,40268074190,18120,18120,18130,18110,1637
|
|
20230821,111900,40238409380,18120,18130,18130,18120,1498
|
|
20230821,111800,40211264930,18130,18130,18130,18120,1786
|
|
20230821,111700,40178896670,18130,18120,18130,18110,3319
|
|
20230821,111600,40118752100,18120,18140,18140,18110,4196
|
|
20230821,111500,40042718090,18130,18130,18130,18120,710
|
|
20230821,111400,40029846440,18120,18130,18140,18120,1580
|
|
20230821,111300,40001211590,18130,18140,18140,18130,1444
|
|
20230821,111200,39975030790,18140,18140,18140,18130,1237
|
|
20230821,111100,39952592310,18140,18130,18140,18130,742
|
|
20230821,111000,39939137090,18130,18110,18140,18110,2015
|
|
20230821,110900,39902612640,18110,18110,18120,18100,2486
|
|
20230821,110800,39857587620,18110,18110,18120,18110,392
|
|
20230821,110700,39850488110,18120,18130,18140,18110,1814
|
|
20230821,110600,39817613850,18130,18100,18140,18100,2110
|
|
20230821,110500,39779383220,18100,18170,18170,18100,4536
|
|
20230821,110400,39697167510,18150,18150,18170,18150,4692
|
|
20230821,110300,39611941190,18170,18170,18180,18150,7706
|
|
20230821,110200,39471944130,18170,18140,18170,18140,3788
|
|
20230821,110100,39403157270,18150,18120,18150,18120,1616
|
|
20230821,110000,39373851470,18120,18130,18130,18110,1397
|
|
20230821,105900,39348533550,18110,18140,18150,18110,5626
|
|
20230821,105800,39246537360,18140,18140,18150,18130,2948
|
|
20230821,105700,39193060090,18140,18160,18160,18130,3705
|
|
20230821,105600,39125821110,18160,18120,18170,18120,9409
|
|
20230821,105500,38955068200,18120,18110,18130,18090,3975
|
|
20230821,105400,38883058670,18090,18100,18110,18080,4496
|
|
20230821,105300,38801692620,18100,18110,18110,18090,4342
|
|
20230821,105200,38723119340,18110,18110,18120,18090,5706
|
|
20230821,105100,38619825500,18120,18090,18120,18070,2672
|
|
20230821,105000,38571485820,18100,18100,18110,18080,3850
|
|
20230821,104900,38501829200,18100,18090,18110,18080,9179
|
|
20230821,104800,38335732510,18080,18090,18090,18070,2496
|
|
20230821,104700,38290602760,18090,18090,18090,18080,666
|
|
20230821,104600,38278557010,18090,18090,18090,18080,748
|
|
20230821,104500,38265028240,18080,18090,18090,18070,3737
|
|
20230821,104400,38197464400,18080,18060,18090,18050,922
|
|
20230821,104300,38180807800,18060,18080,18100,18060,14089
|
|
20230821,104200,37925927430,18080,18020,18080,18020,2540
|
|
20230821,104100,37880073170,18030,18010,18030,18000,1590
|
|
20230821,104000,37851431850,18010,18030,18040,18000,1497
|
|
20230821,103900,37824464360,18030,18010,18040,18010,2571
|
|
20230821,103800,37778122230,18010,17970,18010,17970,1652
|
|
20230821,103700,37748395050,17970,17950,17970,17940,2476
|
|
20230821,103600,37703947830,17950,17960,17960,17950,673
|
|
20230821,103500,37691864800,17960,17970,17980,17940,3400
|
|
20230821,103400,37630851600,17970,17960,17980,17950,3129
|
|
20230821,103300,37574625050,17960,17930,17960,17910,2286
|
|
20230821,103200,37533618310,17930,17980,17990,17880,37131
|
|
20230821,103100,36868043780,17980,18010,18020,17980,33478
|
|
20230821,103000,36265671460,18000,18010,18010,18000,1925
|
|
20230821,102900,36231008070,18000,18000,18010,17990,3374
|
|
20230821,102800,36170283580,18000,18010,18010,17990,6122
|
|
20230821,102700,36060084720,18010,18000,18010,17990,3474
|
|
20230821,102600,35997543250,18000,18010,18020,18000,7067
|
|
20230821,102500,35870311920,18020,18020,18030,18010,1952
|
|
20230821,102400,35835136070,18010,18090,18090,18010,4032
|
|
20230821,102300,35762378160,18090,18050,18090,18040,5586
|
|
20230821,102200,35661415740,18050,18030,18050,18030,1637
|
|
20230821,102100,35631877830,18040,18000,18040,18000,4569
|
|
20230821,102000,35549551710,18000,18010,18010,17970,4911
|
|
20230821,101900,35461193160,18010,18010,18010,17980,4346
|
|
20230821,101800,35382970350,18010,18010,18020,18000,2407
|
|
20230821,101700,35339630660,18010,18010,18040,18000,2557
|
|
20230821,101600,35293567110,18000,18050,18060,18000,7274
|
|
20230821,101500,35162473460,18060,18050,18070,18040,5633
|
|
20230821,101400,35060764860,18050,17990,18050,17990,8579
|
|
20230821,101300,34906237200,17990,17930,17990,17920,6066
|
|
20230821,101200,34797315860,17930,17900,17930,17900,12591
|
|
20230821,101100,34571824480,17900,17960,17960,17900,18711
|
|
20230821,101000,34236651880,17960,18000,18000,17930,8663
|
|
20230821,100900,34080928670,17990,17950,17990,17930,7297
|
|
20230821,100800,33949892500,17950,18020,18030,17950,28206
|
|
20230821,100700,33442214300,18020,18030,18030,18010,10532
|
|
20230821,100600,33252481550,18030,18040,18050,18020,7112
|
|
20230821,100500,33124245760,18040,18030,18070,18020,11435
|
|
20230821,100400,32918005760,18030,18090,18100,18030,11482
|
|
20230821,100300,32710701390,18090,18060,18090,18060,6033
|
|
20230821,100200,32601678780,18060,18060,18070,18040,10717
|
|
20230821,100100,32408178220,18070,18110,18120,18050,13645
|
|
20230821,100000,32161464080,18110,18160,18170,18110,3878
|
|
20230821,095900,32091146210,18140,18130,18170,18090,25596
|
|
20230821,095800,31627635930,18130,18170,18170,18120,18595
|
|
20230821,095700,31290185080,18170,18220,18220,18170,13514
|
|
20230821,095600,31044331250,18220,18190,18230,18190,3366
|
|
20230821,095500,30983024240,18230,18220,18230,18190,15788
|
|
20230821,095400,30695569530,18230,18220,18250,18220,8343
|
|
20230821,095300,30543457490,18230,18250,18260,18220,5984
|
|
20230821,095200,30434311900,18250,18270,18270,18240,6241
|
|
20230821,095100,30320354130,18270,18350,18350,18270,10324
|
|
20230821,095000,30131208690,18350,18370,18380,18340,8976
|
|
20230821,094900,29966433510,18370,18360,18380,18350,7452
|
|
20230821,094800,29829555710,18360,18350,18370,18320,14664
|
|
20230821,094700,29560572770,18340,18310,18380,18300,13976
|
|
20230821,094600,29304111530,18310,18300,18320,18290,9062
|
|
20230821,094500,29138297020,18300,18270,18300,18270,7782
|
|
20230821,094400,28995965490,18270,18240,18270,18240,6393
|
|
20230821,094300,28879228910,18240,18260,18260,18230,5737
|
|
20230821,094200,28774584740,18260,18260,18270,18250,6459
|
|
20230821,094100,28656621150,18260,18200,18260,18190,11852
|
|
20230821,094000,28440597620,18210,18190,18210,18180,6684
|
|
20230821,093900,28318990390,18190,18210,18210,18190,5596
|
|
20230821,093800,28217139230,18200,18230,18230,18200,5910
|
|
20230821,093700,28109506520,18230,18190,18230,18180,14292
|
|
20230821,093600,27849432900,18190,18210,18210,18180,23143
|
|
20230821,093500,27428421080,18200,18230,18240,18200,22859
|
|
20230821,093400,27011934200,18230,18220,18240,18210,6521
|
|
20230821,093300,26893101380,18220,18330,18350,18210,28857
|
|
20230821,093200,26365472390,18330,18260,18340,18230,17708
|
|
20230821,093100,26041824280,18260,18260,18290,18200,18487
|
|
20230821,093000,25704659510,18260,18350,18360,18170,56116
|
|
20230821,092900,24680116920,18350,18400,18400,18320,15800
|
|
20230821,092800,24390080650,18390,18360,18400,18340,26602
|
|
20230821,092700,23901570500,18370,18450,18470,18340,36716
|
|
20230821,092600,23226298890,18440,18490,18520,18430,24392
|
|
20230821,092500,22775781140,18490,18560,18580,18480,18754
|
|
20230821,092400,22428228770,18560,18650,18650,18550,32026
|
|
20230821,092300,21832746450,18640,18660,18680,18610,48376
|
|
20230821,092200,20930684490,18660,18600,18680,18520,63432
|
|
20230821,092100,19750756510,18600,18430,18620,18420,39285
|
|
20230821,092000,19021949430,18430,18430,18450,18360,48370
|
|
20230821,091900,18131871290,18430,18470,18540,18420,35511
|
|
20230821,091800,17475841130,18480,18510,18640,18470,55586
|
|
20230821,091700,16444667620,18520,18660,18740,18470,89092
|
|
20230821,091600,14783489690,18670,18630,18800,18620,111821
|
|
20230821,091500,12689651730,18630,18430,18640,18420,131051
|
|
20230821,091400,10261099480,18430,18310,18430,18300,61059
|
|
20230821,091300,9139476700,18310,18290,18370,18260,19189
|
|
20230821,091200,8787884650,18280,18350,18400,18270,44694
|
|
20230821,091100,7967709630,18340,18170,18350,18100,96375
|
|
20230821,091000,6207180010,18170,18030,18170,18030,32167
|
|
20230821,090900,5624487160,18060,18110,18140,18010,31961
|
|
20230821,090800,5046902640,18140,18110,18200,18090,51785
|
|
20230821,090700,4106441390,18120,18040,18120,18020,36654
|
|
20230821,090600,3444201810,18020,17890,18070,17890,53657
|
|
20230821,090500,2478988150,17900,17830,17900,17820,17243
|
|
20230821,090400,2170888590,17820,17880,17880,17810,19945
|
|
20230821,090300,1815314120,17880,17820,17890,17810,11901
|
|
20230821,090200,1602829160,17840,17810,17920,17800,28591
|
|
20230821,090100,1091589490,17810,17850,17920,17800,31209
|
|
20230821,090000,533680960,17850,17650,17850,17640,28797
|