619 lines
35 KiB
CSV
619 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,191600,500664235130,10090,10090,10090,10090,184057
|
|
20230823,191500,500664235130,10090,10090,10090,10090,0
|
|
20230823,191400,500664235130,10090,10090,10090,10090,0
|
|
20230823,191300,500664235130,10090,10090,10090,10090,0
|
|
20230823,191200,500664235130,10090,10090,10090,10090,0
|
|
20230823,191100,500664235130,10090,10090,10090,10090,0
|
|
20230823,191000,500664235130,10090,10090,10090,10090,0
|
|
20230823,190900,500664235130,10090,10090,10090,10090,0
|
|
20230823,190800,500664235130,10090,10090,10090,10090,0
|
|
20230823,190700,500664235130,10090,10090,10090,10090,0
|
|
20230823,190600,500664235130,10090,10090,10090,10090,0
|
|
20230823,190500,500664235130,10090,10090,10090,10090,0
|
|
20230823,190400,500664235130,10090,10090,10090,10090,0
|
|
20230823,190300,500664235130,10090,10090,10090,10090,0
|
|
20230823,190200,500664235130,10090,10090,10090,10090,0
|
|
20230823,190100,500664235130,10090,10090,10090,10090,0
|
|
20230823,190000,500664235130,10090,10090,10090,10090,0
|
|
20230823,185900,500664235130,10090,10090,10090,10090,0
|
|
20230823,185800,500664235130,10090,10090,10090,10090,0
|
|
20230823,185700,500664235130,10090,10090,10090,10090,0
|
|
20230823,185600,500664235130,10090,10090,10090,10090,0
|
|
20230823,185500,500664235130,10090,10090,10090,10090,0
|
|
20230823,185400,500664235130,10090,10090,10090,10090,0
|
|
20230823,185300,500664235130,10090,10090,10090,10090,0
|
|
20230823,185200,500664235130,10090,10090,10090,10090,0
|
|
20230823,185100,500664235130,10090,10090,10090,10090,0
|
|
20230823,185000,500664235130,10090,10090,10090,10090,0
|
|
20230823,184900,500664235130,10090,10090,10090,10090,0
|
|
20230823,184800,500664235130,10090,10090,10090,10090,0
|
|
20230823,184700,500664235130,10090,10090,10090,10090,0
|
|
20230823,184600,500664235130,10090,10090,10090,10090,184057
|
|
20230823,184500,500664235130,10090,10090,10090,10090,0
|
|
20230823,184400,500664235130,10090,10090,10090,10090,0
|
|
20230823,184300,500664235130,10090,10090,10090,10090,0
|
|
20230823,184200,500664235130,10090,10090,10090,10090,0
|
|
20230823,184100,500664235130,10090,10090,10090,10090,0
|
|
20230823,184000,500664235130,10090,10090,10090,10090,0
|
|
20230823,183900,500664235130,10090,10090,10090,10090,0
|
|
20230823,183800,500664235130,10090,10090,10090,10090,0
|
|
20230823,183700,500664235130,10090,10090,10090,10090,0
|
|
20230823,183600,500664235130,10090,10090,10090,10090,0
|
|
20230823,183500,500664235130,10090,10090,10090,10090,0
|
|
20230823,183400,500664235130,10090,10090,10090,10090,0
|
|
20230823,183300,500664235130,10090,10090,10090,10090,0
|
|
20230823,183200,500664235130,10090,10090,10090,10090,0
|
|
20230823,183100,500664235130,10090,10090,10090,10090,0
|
|
20230823,183000,500664235130,10090,10090,10090,10090,0
|
|
20230823,182900,500664235130,10090,10090,10090,10090,0
|
|
20230823,182800,500664235130,10090,10090,10090,10090,0
|
|
20230823,182700,500664235130,10090,10090,10090,10090,0
|
|
20230823,182600,500664235130,10090,10090,10090,10090,0
|
|
20230823,182500,500664235130,10090,10090,10090,10090,0
|
|
20230823,182400,500664235130,10090,10090,10090,10090,0
|
|
20230823,182300,500664235130,10090,10090,10090,10090,0
|
|
20230823,182200,500664235130,10090,10090,10090,10090,0
|
|
20230823,182100,500664235130,10090,10090,10090,10090,0
|
|
20230823,182000,500664235130,10090,10090,10090,10090,0
|
|
20230823,181900,500664235130,10090,10090,10090,10090,0
|
|
20230823,181800,500664235130,10090,10090,10090,10090,0
|
|
20230823,181700,500664235130,10090,10090,10090,10090,0
|
|
20230823,181600,500664235130,10090,10090,10090,10090,184057
|
|
20230823,181500,500664235130,10090,10090,10090,10090,0
|
|
20230823,181400,500664235130,10090,10090,10090,10090,0
|
|
20230823,181300,500664235130,10090,10090,10090,10090,0
|
|
20230823,181200,500664235130,10090,10090,10090,10090,0
|
|
20230823,181100,500664235130,10090,10090,10090,10090,0
|
|
20230823,181000,500664235130,10090,10090,10090,10090,0
|
|
20230823,180900,500664235130,10090,10090,10090,10090,0
|
|
20230823,180800,500664235130,10090,10090,10090,10090,0
|
|
20230823,180700,500664235130,10090,10090,10090,10090,0
|
|
20230823,180600,500664235130,10090,10090,10090,10090,0
|
|
20230823,180500,500664235130,10090,10090,10090,10090,0
|
|
20230823,180400,500664235130,10090,10090,10090,10090,0
|
|
20230823,180300,500664235130,10090,10090,10090,10090,0
|
|
20230823,180200,500664235130,10090,10090,10090,10090,0
|
|
20230823,180100,500664235130,10090,10090,10090,10090,0
|
|
20230823,180000,500664235130,10090,10090,10090,10090,0
|
|
20230823,175900,500664235130,10090,10090,10090,10090,0
|
|
20230823,175800,500664235130,10090,10090,10090,10090,0
|
|
20230823,175700,500664235130,10090,10090,10090,10090,0
|
|
20230823,175600,500664235130,10090,10090,10090,10090,0
|
|
20230823,175500,500664235130,10090,10090,10090,10090,0
|
|
20230823,175400,500664235130,10090,10090,10090,10090,0
|
|
20230823,175300,500664235130,10090,10090,10090,10090,0
|
|
20230823,175200,500664235130,10090,10090,10090,10090,0
|
|
20230823,175100,500664235130,10090,10090,10090,10090,0
|
|
20230823,175000,500664235130,10090,10090,10090,10090,0
|
|
20230823,174900,500664235130,10090,10090,10090,10090,0
|
|
20230823,174800,500664235130,10090,10090,10090,10090,0
|
|
20230823,174700,500664235130,10090,10090,10090,10090,0
|
|
20230823,174600,500664235130,10090,10090,10090,10090,184057
|
|
20230823,174500,500664235130,10090,10090,10090,10090,0
|
|
20230823,174400,500664235130,10090,10090,10090,10090,0
|
|
20230823,174300,500664235130,10090,10090,10090,10090,0
|
|
20230823,174200,500664235130,10090,10090,10090,10090,0
|
|
20230823,174100,500664235130,10090,10090,10090,10090,0
|
|
20230823,174000,500664235130,10090,10090,10090,10090,0
|
|
20230823,173900,500664235130,10090,10090,10090,10090,0
|
|
20230823,173800,500664235130,10090,10090,10090,10090,0
|
|
20230823,173700,500664235130,10090,10090,10090,10090,0
|
|
20230823,173600,500664235130,10090,10090,10090,10090,0
|
|
20230823,173500,500664235130,10090,10090,10090,10090,0
|
|
20230823,173400,500664235130,10090,10090,10090,10090,0
|
|
20230823,173300,500664235130,10090,10090,10090,10090,0
|
|
20230823,173200,500664235130,10090,10090,10090,10090,0
|
|
20230823,173100,500664235130,10090,10090,10090,10090,0
|
|
20230823,173000,500664235130,10090,10090,10090,10090,0
|
|
20230823,172900,500664235130,10090,10090,10090,10090,0
|
|
20230823,172800,500664235130,10090,10090,10090,10090,0
|
|
20230823,172700,500664235130,10090,10090,10090,10090,0
|
|
20230823,172600,500664235130,10090,10090,10090,10090,0
|
|
20230823,172500,500664235130,10090,10090,10090,10090,0
|
|
20230823,172400,500664235130,10090,10090,10090,10090,0
|
|
20230823,172300,500664235130,10090,10090,10090,10090,0
|
|
20230823,172200,500664235130,10090,10090,10090,10090,0
|
|
20230823,172100,500664235130,10090,10090,10090,10090,0
|
|
20230823,172000,500664235130,10090,10090,10090,10090,0
|
|
20230823,171900,500664235130,10090,10090,10090,10090,0
|
|
20230823,171800,500664235130,10090,10090,10090,10090,0
|
|
20230823,171700,500664235130,10090,10090,10090,10090,0
|
|
20230823,171600,500664235130,10090,10090,10090,10090,184057
|
|
20230823,171500,500664235130,10090,10090,10090,10090,0
|
|
20230823,171400,500664235130,10090,10090,10090,10090,0
|
|
20230823,171300,500664235130,10090,10090,10090,10090,0
|
|
20230823,171200,500664235130,10090,10090,10090,10090,0
|
|
20230823,171100,500664235130,10090,10090,10090,10090,0
|
|
20230823,171000,500664235130,10090,10090,10090,10090,0
|
|
20230823,170900,500664235130,10090,10090,10090,10090,0
|
|
20230823,170800,500664235130,10090,10090,10090,10090,0
|
|
20230823,170700,500664235130,10090,10090,10090,10090,0
|
|
20230823,170600,500664235130,10090,10090,10090,10090,0
|
|
20230823,170500,500664235130,10090,10090,10090,10090,0
|
|
20230823,170400,500664235130,10090,10090,10090,10090,0
|
|
20230823,170300,500664235130,10090,10090,10090,10090,0
|
|
20230823,170200,500664235130,10090,10090,10090,10090,0
|
|
20230823,170100,500664235130,10090,10090,10090,10090,0
|
|
20230823,170000,500664235130,10090,10090,10090,10090,0
|
|
20230823,165900,500664235130,10090,10090,10090,10090,0
|
|
20230823,165800,500664235130,10090,10090,10090,10090,0
|
|
20230823,165700,500664235130,10090,10090,10090,10090,0
|
|
20230823,165600,500664235130,10090,10090,10090,10090,0
|
|
20230823,165500,500664235130,10090,10090,10090,10090,0
|
|
20230823,165400,500664235130,10090,10090,10090,10090,0
|
|
20230823,165300,500664235130,10090,10090,10090,10090,0
|
|
20230823,165200,500664235130,10090,10090,10090,10090,0
|
|
20230823,165100,500664235130,10090,10090,10090,10090,0
|
|
20230823,165000,500664235130,10090,10090,10090,10090,0
|
|
20230823,164900,500664235130,10090,10090,10090,10090,0
|
|
20230823,164800,500664235130,10090,10090,10090,10090,0
|
|
20230823,164700,500664235130,10090,10090,10090,10090,0
|
|
20230823,164600,500664235130,10090,10090,10090,10090,184057
|
|
20230823,164500,500664235130,10090,10090,10090,10090,0
|
|
20230823,164400,500664235130,10090,10090,10090,10090,0
|
|
20230823,164300,500664235130,10090,10090,10090,10090,0
|
|
20230823,164200,500664235130,10090,10090,10090,10090,0
|
|
20230823,164100,500664235130,10090,10090,10090,10090,0
|
|
20230823,164000,500664235130,10090,10090,10090,10090,0
|
|
20230823,163900,500664235130,10090,10090,10090,10090,0
|
|
20230823,163800,500664235130,10090,10090,10090,10090,0
|
|
20230823,163700,500664235130,10090,10090,10090,10090,0
|
|
20230823,163600,500664235130,10090,10090,10090,10090,0
|
|
20230823,163500,500664235130,10090,10090,10090,10090,0
|
|
20230823,163400,500664235130,10090,10090,10090,10090,0
|
|
20230823,163300,500664235130,10090,10090,10090,10090,0
|
|
20230823,163200,500664235130,10090,10090,10090,10090,0
|
|
20230823,163100,500664235130,10090,10090,10090,10090,0
|
|
20230823,163000,500664235130,10090,10090,10090,10090,0
|
|
20230823,162900,500664235130,10090,10090,10090,10090,0
|
|
20230823,162800,500664235130,10090,10090,10090,10090,0
|
|
20230823,162700,500664235130,10090,10090,10090,10090,0
|
|
20230823,162600,500664235130,10090,10090,10090,10090,0
|
|
20230823,162500,500664235130,10090,10090,10090,10090,0
|
|
20230823,162400,500664235130,10090,10090,10090,10090,0
|
|
20230823,162300,500664235130,10090,10090,10090,10090,0
|
|
20230823,162200,500664235130,10090,10090,10090,10090,0
|
|
20230823,162100,500664235130,10090,10090,10090,10090,0
|
|
20230823,162000,500664235130,10090,10090,10090,10090,0
|
|
20230823,161900,500664235130,10090,10090,10090,10090,0
|
|
20230823,161800,500664235130,10090,10090,10090,10090,0
|
|
20230823,161700,500664235130,10090,10090,10090,10090,0
|
|
20230823,161600,500664235130,10090,10090,10090,10090,184057
|
|
20230823,161500,500664235130,10090,10090,10090,10090,0
|
|
20230823,161400,500664235130,10090,10090,10090,10090,0
|
|
20230823,161300,500664235130,10090,10090,10090,10090,0
|
|
20230823,161200,500664235130,10090,10090,10090,10090,0
|
|
20230823,161100,500664235130,10090,10090,10090,10090,0
|
|
20230823,161000,500664235130,10090,10090,10090,10090,0
|
|
20230823,160900,500664235130,10090,10090,10090,10090,0
|
|
20230823,160800,500664235130,10090,10090,10090,10090,0
|
|
20230823,160700,500664235130,10090,10090,10090,10090,0
|
|
20230823,160600,500664235130,10090,10090,10090,10090,0
|
|
20230823,160500,500664235130,10090,10090,10090,10090,0
|
|
20230823,160400,500664235130,10090,10090,10090,10090,0
|
|
20230823,160300,500664235130,10090,10090,10090,10090,0
|
|
20230823,160200,500664235130,10090,10090,10090,10090,0
|
|
20230823,160100,500664235130,10090,10090,10090,10090,0
|
|
20230823,160000,500664235130,10090,10090,10090,10090,0
|
|
20230823,155900,500664235130,10090,10090,10090,10090,0
|
|
20230823,155800,500664235130,10090,10090,10090,10090,0
|
|
20230823,155700,500664235130,10090,10090,10090,10090,0
|
|
20230823,155600,500664235130,10090,10090,10090,10090,0
|
|
20230823,155500,500664235130,10090,10090,10090,10090,0
|
|
20230823,155400,500664235130,10090,10090,10090,10090,0
|
|
20230823,155300,500664235130,10090,10090,10090,10090,0
|
|
20230823,155200,500664235130,10090,10090,10090,10090,0
|
|
20230823,155100,500664235130,10090,10090,10090,10090,0
|
|
20230823,155000,500664235130,10090,10090,10090,10090,0
|
|
20230823,154900,500664235130,10090,10090,10090,10090,0
|
|
20230823,154800,500664235130,10090,10090,10090,10090,0
|
|
20230823,154700,500664235130,10090,10090,10090,10090,0
|
|
20230823,154600,500664235130,10090,10090,10090,10090,184057
|
|
20230823,154500,500664235130,10090,10090,10090,10090,0
|
|
20230823,154400,500664235130,10090,10090,10090,10090,0
|
|
20230823,154300,500664235130,10090,10090,10090,10090,0
|
|
20230823,154200,500664235130,10090,10090,10090,10090,0
|
|
20230823,154100,500664235130,10090,10090,10090,10090,0
|
|
20230823,154000,500664235130,10090,10090,10090,10090,0
|
|
20230823,153900,500664235130,10090,10090,10090,10090,0
|
|
20230823,153800,500664235130,10090,10090,10090,10090,0
|
|
20230823,153700,500664235130,10090,10090,10090,10090,0
|
|
20230823,153600,500664235130,10090,10090,10090,10090,0
|
|
20230823,153500,500664235130,10090,10090,10090,10090,0
|
|
20230823,153400,500664235130,10090,10090,10090,10090,0
|
|
20230823,153300,500664235130,10090,10090,10090,10090,0
|
|
20230823,153200,500664235130,10090,10090,10090,10090,0
|
|
20230823,153100,500664235130,10090,10090,10090,10090,0
|
|
20230823,153000,500664235130,10090,10090,10090,10090,184057
|
|
20230823,152900,498807100000,10100,10100,10100,10100,0
|
|
20230823,152800,498807100000,10100,10100,10100,10100,0
|
|
20230823,152700,498807100000,10100,10100,10100,10100,0
|
|
20230823,152600,498807100000,10100,10100,10100,10100,0
|
|
20230823,152500,498807100000,10100,10100,10100,10100,0
|
|
20230823,152400,498807100000,10100,10100,10100,10100,0
|
|
20230823,152300,498807100000,10100,10100,10100,10100,0
|
|
20230823,152200,498807100000,10100,10100,10100,10100,0
|
|
20230823,152100,498807100000,10100,10100,10100,10100,0
|
|
20230823,152000,498807100000,10100,10100,10100,10100,0
|
|
20230823,151900,498807100000,10100,10300,10320,10040,284211
|
|
20230823,151800,495934374980,10300,10650,10670,10300,191310
|
|
20230823,151700,493917468560,10650,10550,10650,10510,83736
|
|
20230823,151600,493030481350,10520,10520,10650,10520,87194
|
|
20230823,151500,492110350470,10520,10570,10680,10520,106463
|
|
20230823,151400,490984938540,10560,10680,10700,10530,137795
|
|
20230823,151300,489524441490,10680,10850,10930,10550,219116
|
|
20230823,151200,487175713620,10850,11210,11230,10710,204444
|
|
20230823,151100,484933953880,11200,11300,11400,11170,292482
|
|
20230823,151000,481635743920,11290,10640,11300,10640,396289
|
|
20230823,150900,477257300650,10650,10450,10650,10420,114500
|
|
20230823,150800,476051766230,10450,10430,10500,10380,113152
|
|
20230823,150700,474872482600,10420,10440,10560,10400,68913
|
|
20230823,150600,474150148510,10450,10510,10510,10400,90705
|
|
20230823,150500,473203379310,10490,10480,10540,10480,46594
|
|
20230823,150400,472713549230,10500,10500,10590,10460,82414
|
|
20230823,150300,471846484230,10520,10480,10520,10400,104445
|
|
20230823,150200,470752520680,10460,10610,10610,10430,111014
|
|
20230823,150100,469582044800,10610,10450,10670,10410,149677
|
|
20230823,150000,467998066930,10450,10320,10580,10300,175441
|
|
20230823,145900,466162285280,10300,10140,10350,10130,150120
|
|
20230823,145800,464617933970,10140,10040,10260,10010,177582
|
|
20230823,145700,462815939990,10040,10170,10270,10000,319847
|
|
20230823,145600,459592934620,10120,10690,10740,10120,216075
|
|
20230823,145500,457321800130,10700,10660,10760,10620,98006
|
|
20230823,145400,456273536250,10700,10690,10720,10600,132811
|
|
20230823,145300,454859498660,10700,10570,10750,10550,137747
|
|
20230823,145200,453389263890,10570,10580,10760,10500,176384
|
|
20230823,145100,451517971900,10580,10890,10920,10350,272938
|
|
20230823,145000,448612009450,10890,10700,11230,10510,311871
|
|
20230823,144900,445254169920,10710,10480,10760,10330,237629
|
|
20230823,144800,442744299480,10490,10080,10700,10000,389786
|
|
20230823,144700,438751124370,10080,11500,11700,10080,495530
|
|
20230823,144600,433264745840,11520,10840,11770,10780,469992
|
|
20230823,144500,428001829470,10800,11030,11070,10060,615012
|
|
20230823,144400,421562821550,11060,10970,11290,10900,329760
|
|
20230823,144300,417938311900,11800,11800,11800,11800,0
|
|
20230823,144200,417938311900,11800,13110,13120,11800,491111
|
|
20230823,144100,411869621280,13110,13240,13250,13110,64443
|
|
20230823,144000,411020318290,13250,13160,13260,13150,62517
|
|
20230823,143900,410195385030,13170,13200,13210,13140,38498
|
|
20230823,143800,409688575940,13210,13290,13300,13170,66934
|
|
20230823,143700,408801863310,13290,13150,13320,13110,90656
|
|
20230823,143600,407603713960,13140,13170,13170,13000,127993
|
|
20230823,143500,405928659230,13150,13200,13260,13140,106072
|
|
20230823,143400,404529768850,13200,13300,13310,13130,149105
|
|
20230823,143300,402561768650,13300,13400,13400,13300,47300
|
|
20230823,143200,401931059440,13400,13330,13420,13300,49565
|
|
20230823,143100,401268736560,13330,13400,13400,13330,77919
|
|
20230823,143000,400226496490,13400,13300,13400,13280,54748
|
|
20230823,142900,399496060360,13300,13300,13330,13290,73366
|
|
20230823,142800,398519941610,13300,13380,13400,13200,159354
|
|
20230823,142700,396402939200,13380,13360,13510,13250,159162
|
|
20230823,142600,394278867020,13360,13470,13520,13350,145892
|
|
20230823,142500,392319562440,13470,13550,13580,13420,175865
|
|
20230823,142400,389946516470,13550,13510,13700,13500,207440
|
|
20230823,142300,387121678720,13510,13480,13640,13460,149625
|
|
20230823,142200,385095679630,13480,13580,13590,13350,175218
|
|
20230823,142100,382730100450,13580,13590,13620,13550,125486
|
|
20230823,142000,381025959140,13600,13760,13770,13550,210501
|
|
20230823,141900,378150713040,13770,13530,13800,13520,349886
|
|
20230823,141800,373353910460,13520,13630,13650,13470,197193
|
|
20230823,141700,370683330490,13620,13330,13650,13320,476985
|
|
20230823,141600,364232488560,13330,13190,13330,13180,79192
|
|
20230823,141500,363180905260,13180,13260,13260,13180,56945
|
|
20230823,141400,362428188540,13260,13270,13330,13260,47689
|
|
20230823,141300,361794883850,13270,13280,13380,13230,117159
|
|
20230823,141200,360236567850,13280,13100,13300,13100,96572
|
|
20230823,141100,358959956550,13100,13170,13170,13010,87962
|
|
20230823,141000,357809269730,13150,13210,13250,13130,83573
|
|
20230823,140900,356706322330,13210,13230,13250,13060,108262
|
|
20230823,140800,355281533730,13230,13300,13310,13210,117889
|
|
20230823,140700,353718728340,13300,13390,13400,13250,163841
|
|
20230823,140600,351535765070,13320,13260,13400,13240,160911
|
|
20230823,140500,349393658870,13250,13210,13400,13180,230538
|
|
20230823,140400,346324182730,13260,13050,13280,12740,237631
|
|
20230823,140300,343240882230,13060,12960,13100,12940,154302
|
|
20230823,140200,341232024740,12970,13230,13260,12810,301365
|
|
20230823,140100,337308157930,13230,13340,13380,13180,174275
|
|
20230823,140000,334997616230,13330,13390,13420,13310,93019
|
|
20230823,135900,333753570070,13390,13350,13410,13280,147441
|
|
20230823,135800,331787294090,13340,13140,13410,13130,199151
|
|
20230823,135700,329138272630,13130,13490,13520,13120,302794
|
|
20230823,135600,325105273820,13490,13580,13590,13340,232826
|
|
20230823,135500,321970704750,13580,13680,13730,13560,229421
|
|
20230823,135400,318837715930,13690,13530,13800,13510,323579
|
|
20230823,135300,314411903900,13530,13580,13650,13510,269545
|
|
20230823,135200,310748071780,13580,13370,13670,13370,503131
|
|
20230823,135100,303932105660,13400,13350,13400,13260,210063
|
|
20230823,135000,301132397520,13350,13340,13380,13140,332637
|
|
20230823,134900,296717165340,13330,13330,13490,13310,391392
|
|
20230823,134800,291479752320,13340,13140,13400,13120,534921
|
|
20230823,134700,284365581710,13130,13110,13170,12930,387504
|
|
20230823,134600,279292707830,13170,13170,13170,13170,0
|
|
20230823,134500,279292707830,13170,13110,13170,13080,102880
|
|
20230823,134400,277942250170,13090,12570,13170,12560,773669
|
|
20230823,134300,267907435500,12570,12630,12640,12500,100766
|
|
20230823,134200,266641947870,12610,12450,12680,12430,186053
|
|
20230823,134100,264301016540,12450,12460,12470,12370,149928
|
|
20230823,134000,262438484680,12460,12190,12460,12150,165498
|
|
20230823,133900,260396116630,12180,12550,12700,12170,335440
|
|
20230823,133800,256195773570,12550,12700,12720,12460,294722
|
|
20230823,133700,252492884410,12700,12910,12930,12690,304776
|
|
20230823,133600,248588772740,12910,12730,12950,12690,316789
|
|
20230823,133500,244524256430,12730,12900,12910,12660,388955
|
|
20230823,133400,239552680800,12900,12400,12940,12310,923693
|
|
20230823,133300,227799587530,12400,12360,12460,12230,347518
|
|
20230823,133200,223492629030,12360,12180,12360,12170,185709
|
|
20230823,133100,221215743100,12180,12180,12320,12140,224045
|
|
20230823,133000,218478639410,12200,12060,12310,12050,245160
|
|
20230823,132900,215484598070,12050,11990,12080,11980,76344
|
|
20230823,132800,214565864470,12000,11870,12010,11840,88180
|
|
20230823,132700,213511227260,11860,11920,11920,11800,70970
|
|
20230823,132600,212670508410,11920,11930,11950,11800,80434
|
|
20230823,132500,211715734200,11930,11800,11980,11760,110562
|
|
20230823,132400,210403347560,11800,11870,11900,11750,150600
|
|
20230823,132300,208621916300,11850,12080,12110,11850,186338
|
|
20230823,132200,206385484080,12080,12120,12140,12070,81994
|
|
20230823,132100,205393898040,12130,12080,12170,12060,76461
|
|
20230823,132000,204467164740,12080,12270,12270,12060,164553
|
|
20230823,131900,202468414350,12270,12320,12330,12220,141892
|
|
20230823,131800,200727820400,12330,12230,12350,12200,152886
|
|
20230823,131700,198850201810,12210,12170,12320,12140,261308
|
|
20230823,131600,195647951550,12160,12210,12210,12110,80139
|
|
20230823,131500,194673283270,12200,12050,12240,12050,110448
|
|
20230823,131400,193330648960,12060,12070,12140,12050,65280
|
|
20230823,131300,192540685420,12070,12140,12140,12050,125853
|
|
20230823,131200,191018139800,12110,12220,12390,12090,314028
|
|
20230823,131100,187165863160,12240,12020,12240,11980,159044
|
|
20230823,131000,185245477190,12030,11890,12030,11890,98364
|
|
20230823,130900,184071272140,11900,12000,12090,11890,135629
|
|
20230823,130800,182443113260,12000,11970,12110,11950,148944
|
|
20230823,130700,180650001270,12000,12080,12110,11850,212885
|
|
20230823,130600,178090635580,12070,12280,12340,12000,242790
|
|
20230823,130500,175134705460,12290,12390,12430,12220,331543
|
|
20230823,130400,171037103770,12400,12290,12400,12140,369076
|
|
20230823,130300,166516516290,12290,12200,12300,12060,295930
|
|
20230823,130200,162906871490,12190,11990,12280,11950,373227
|
|
20230823,130100,158386697820,12000,11730,12000,11730,221717
|
|
20230823,130000,155745211270,11730,11680,11750,11660,53611
|
|
20230823,125900,155116694980,11670,11700,11750,11610,78628
|
|
20230823,125800,154198574660,11720,11770,11940,11680,183067
|
|
20230823,125700,152036923310,11750,11790,11830,11740,153117
|
|
20230823,125600,150232381150,11790,11650,11800,11600,124281
|
|
20230823,125500,148776284450,11650,11750,11780,11590,113936
|
|
20230823,125400,147446280620,11750,11700,11820,11690,186158
|
|
20230823,125300,145257622290,11690,11590,11700,11560,129756
|
|
20230823,125200,143744223660,11580,11520,11690,11500,177446
|
|
20230823,125100,141680353930,11520,11420,11520,11410,46771
|
|
20230823,125000,141143919620,11430,11380,11430,11380,15264
|
|
20230823,124900,140969871800,11390,11380,11410,11370,13843
|
|
20230823,124800,140812223280,11380,11410,11450,11360,30367
|
|
20230823,124700,140465617650,11410,11420,11420,11380,22922
|
|
20230823,124600,140204270780,11420,11350,11430,11320,21295
|
|
20230823,124500,139962076270,11350,11320,11360,11310,10037
|
|
20230823,124400,139848325810,11330,11320,11330,11290,10412
|
|
20230823,124300,139730576060,11320,11360,11360,11320,14605
|
|
20230823,124200,139565073220,11360,11380,11400,11330,23680
|
|
20230823,124100,139296054060,11370,11320,11440,11310,37940
|
|
20230823,124000,138864602160,11320,11310,11320,11270,20343
|
|
20230823,123900,138634682070,11310,11190,11320,11190,16935
|
|
20230823,123800,138443966530,11190,11200,11210,11160,12359
|
|
20230823,123700,138305699660,11190,11180,11210,11180,8329
|
|
20230823,123600,138212451440,11180,11190,11200,11170,6126
|
|
20230823,123500,138143962590,11180,11210,11220,11180,6495
|
|
20230823,123400,138071214750,11200,11200,11210,11190,10438
|
|
20230823,123300,137954278880,11210,11220,11230,11200,12535
|
|
20230823,123200,137813708110,11230,11250,11250,11210,4788
|
|
20230823,123100,137759945230,11240,11230,11260,11230,26496
|
|
20230823,123000,137461895780,11240,11210,11250,11180,25604
|
|
20230823,122900,137174599830,11220,11150,11220,11140,20101
|
|
20230823,122800,136950025260,11160,11120,11160,11110,12193
|
|
20230823,122700,136814369510,11120,11140,11150,11060,60782
|
|
20230823,122600,136139746710,11140,11150,11160,11140,7190
|
|
20230823,122500,136059611450,11140,11170,11170,11140,7696
|
|
20230823,122400,135973819100,11150,11180,11200,11150,11317
|
|
20230823,122300,135847325270,11180,11140,11180,11140,17076
|
|
20230823,122200,135656939280,11150,11140,11150,11120,9927
|
|
20230823,122100,135546359840,11140,11150,11170,11110,36613
|
|
20230823,122000,135138665580,11150,11200,11200,11150,19404
|
|
20230823,121900,134922000140,11200,11240,11240,11160,16616
|
|
20230823,121800,134735925860,11240,11250,11250,11230,7671
|
|
20230823,121700,134649726690,11250,11260,11260,11240,3955
|
|
20230823,121600,134605233780,11270,11240,11270,11230,6505
|
|
20230823,121500,134532086080,11230,11260,11260,11230,5812
|
|
20230823,121400,134466733070,11260,11240,11270,11220,11024
|
|
20230823,121300,134342737030,11240,11210,11250,11200,17705
|
|
20230823,121200,134144239380,11210,11250,11250,11200,16311
|
|
20230823,121100,133961287240,11250,11240,11270,11220,12604
|
|
20230823,121000,133819631510,11250,11270,11280,11220,22703
|
|
20230823,120900,133564262080,11280,11280,11290,11270,4014
|
|
20230823,120800,133518999910,11280,11270,11290,11260,5826
|
|
20230823,120700,133453339870,11260,11270,11280,11260,12141
|
|
20230823,120600,133316602370,11270,11310,11310,11270,12010
|
|
20230823,120500,133181068260,11300,11330,11330,11300,6851
|
|
20230823,120400,133103583580,11330,11330,11340,11300,4489
|
|
20230823,120300,133052750620,11330,11320,11350,11310,5772
|
|
20230823,120200,132987358070,11320,11300,11320,11290,4575
|
|
20230823,120100,132935622600,11300,11290,11310,11290,7253
|
|
20230823,120000,132853660450,11300,11310,11320,11290,11187
|
|
20230823,115900,132727299460,11320,11310,11320,11310,1923
|
|
20230823,115800,132705546180,11310,11310,11350,11300,8084
|
|
20230823,115700,132614098210,11310,11330,11350,11310,5154
|
|
20230823,115600,132555725750,11340,11360,11370,11300,11907
|
|
20230823,115500,132420760130,11360,11310,11360,11290,9820
|
|
20230823,115400,132309446490,11310,11270,11310,11270,8550
|
|
20230823,115300,132212967570,11260,11270,11280,11260,10756
|
|
20230823,115200,132091792300,11270,11260,11270,11250,10465
|
|
20230823,115100,131973917080,11260,11250,11300,11250,11401
|
|
20230823,115000,131845529210,11260,11320,11320,11230,23745
|
|
20230823,114900,131577814230,11320,11250,11330,11250,19885
|
|
20230823,114800,131353167620,11270,11260,11330,11200,39958
|
|
20230823,114700,130904281770,11270,11320,11340,11230,53029
|
|
20230823,114600,130306428380,11320,11310,11360,11310,14304
|
|
20230823,114500,130144461960,11310,11340,11340,11300,30749
|
|
20230823,114400,129796688930,11320,11400,11400,11320,31969
|
|
20230823,114300,129433600840,11390,11410,11410,11380,9989
|
|
20230823,114200,129319828610,11410,11400,11420,11390,10281
|
|
20230823,114100,129202593630,11400,11400,11420,11390,7866
|
|
20230823,114000,129112904510,11410,11410,11420,11400,3247
|
|
20230823,113900,129075849180,11410,11420,11430,11400,9720
|
|
20230823,113800,128964934480,11420,11410,11440,11400,6415
|
|
20230823,113700,128891694830,11410,11400,11410,11380,10940
|
|
20230823,113600,128767111760,11390,11390,11400,11360,18891
|
|
20230823,113500,128552138130,11400,11460,11460,11390,36595
|
|
20230823,113400,128134638790,11430,11470,11480,11420,13508
|
|
20230823,113300,127980037410,11470,11480,11490,11450,6151
|
|
20230823,113200,127909467230,11500,11450,11520,11440,29640
|
|
20230823,113100,127568798470,11460,11440,11460,11420,8799
|
|
20230823,113000,127468196950,11440,11490,11490,11440,10774
|
|
20230823,112900,127344735820,11490,11450,11500,11450,15444
|
|
20230823,112800,127167312010,11450,11410,11460,11410,20573
|
|
20230823,112700,126932139170,11410,11440,11440,11410,10250
|
|
20230823,112600,126815041870,11440,11420,11460,11410,12592
|
|
20230823,112500,126671147320,11420,11470,11480,11420,22017
|
|
20230823,112400,126419283660,11470,11500,11510,11460,9299
|
|
20230823,112300,126312530010,11500,11520,11530,11500,10384
|
|
20230823,112200,126192948550,11520,11520,11540,11520,17464
|
|
20230823,112100,125991655370,11520,11490,11530,11490,16038
|
|
20230823,112000,125807074970,11490,11440,11490,11440,7334
|
|
20230823,111900,125723048150,11440,11420,11460,11420,15742
|
|
20230823,111800,125543101320,11430,11450,11460,11420,27021
|
|
20230823,111700,125234068410,11450,11460,11480,11450,10870
|
|
20230823,111600,125109461140,11460,11450,11480,11450,9302
|
|
20230823,111500,125002926620,11450,11500,11510,11430,22012
|
|
20230823,111400,124750543170,11500,11510,11570,11460,32445
|
|
20230823,111300,124376602770,11510,11450,11520,11430,21352
|
|
20230823,111200,124131471020,11450,11520,11540,11440,35579
|
|
20230823,111100,123722697930,11530,11530,11560,11510,16516
|
|
20230823,111000,123532242030,11540,11510,11580,11510,32601
|
|
20230823,110900,123155733110,11520,11520,11530,11500,7858
|
|
20230823,110800,123065268920,11530,11450,11560,11450,24237
|
|
20230823,110700,122786099220,11460,11490,11500,11450,31898
|
|
20230823,110600,122420074580,11480,11510,11520,11470,42467
|
|
20230823,110500,121931906710,11510,11530,11550,11500,37090
|
|
20230823,110400,121504809750,11530,11470,11540,11450,27277
|
|
20230823,110300,121191067930,11470,11650,11740,11410,128066
|
|
20230823,110200,119707477150,11660,11570,11680,11560,67458
|
|
20230823,110100,118923912030,11570,11660,11670,11540,60268
|
|
20230823,110000,118224781580,11680,11750,11760,11630,129514
|
|
20230823,105900,116708784810,11750,11700,11800,11620,174461
|
|
20230823,105800,114661843390,11690,11540,11700,11520,151945
|
|
20230823,105700,112897053850,11530,11270,11550,11230,91629
|
|
20230823,105600,111847765450,11270,11170,11280,11150,26673
|
|
20230823,105500,111549620670,11160,11190,11210,11150,40756
|
|
20230823,105400,111093936630,11200,11290,11300,11200,40104
|
|
20230823,105300,110643303800,11290,11320,11330,11280,15705
|
|
20230823,105200,110465812990,11320,11340,11350,11300,25225
|
|
20230823,105100,110180389290,11340,11360,11380,11330,12506
|
|
20230823,105000,110038451360,11360,11360,11390,11330,14432
|
|
20230823,104900,109874460300,11370,11340,11370,11320,15154
|
|
20230823,104800,109702538100,11340,11350,11380,11340,8196
|
|
20230823,104700,109609492530,11360,11310,11390,11310,15753
|
|
20230823,104600,109430978190,11310,11350,11370,11310,27457
|
|
20230823,104500,109119790520,11350,11390,11400,11350,15469
|
|
20230823,104400,108943842680,11390,11420,11420,11390,14579
|
|
20230823,104300,108777573180,11410,11430,11430,11400,12836
|
|
20230823,104200,108631113130,11410,11420,11440,11410,19924
|
|
20230823,104100,108403576830,11420,11400,11460,11390,17329
|
|
20230823,104000,108205545930,11410,11400,11420,11360,20658
|
|
20230823,103900,107970209970,11400,11400,11410,11380,15945
|
|
20230823,103800,107788524210,11410,11430,11440,11400,9309
|
|
20230823,103700,107682277730,11440,11470,11470,11430,9261
|
|
20230823,103600,107576209900,11460,11480,11500,11460,18433
|
|
20230823,103500,107364669160,11490,11540,11550,11470,37694
|
|
20230823,103400,106930611820,11530,11450,11530,11350,32288
|
|
20230823,103300,106560979670,11450,11390,11460,11330,21358
|
|
20230823,103200,106317723970,11380,11290,11390,11290,17210
|
|
20230823,103100,106122843600,11290,11350,11350,11280,38708
|
|
20230823,103000,105685294220,11350,11400,11480,11350,26445
|
|
20230823,102900,105384247710,11380,11450,11450,11380,13390
|
|
20230823,102800,105231531240,11450,11380,11450,11370,16818
|
|
20230823,102700,105039758590,11380,11420,11440,11370,27320
|
|
20230823,102600,104728441490,11420,11460,11490,11420,16975
|
|
20230823,102500,104534208110,11450,11480,11500,11450,15295
|
|
20230823,102400,104358745370,11480,11520,11520,11470,10438
|
|
20230823,102300,104238762930,11520,11460,11530,11460,16032
|
|
20230823,102200,104054442200,11470,11430,11480,11420,9973
|
|
20230823,102100,103940339930,11420,11440,11440,11410,22220
|
|
20230823,102000,103686324240,11420,11480,11480,11410,31187
|
|
20230823,101900,103329367660,11490,11490,11500,11480,16063
|
|
20230823,101800,103144925960,11490,11490,11510,11460,30469
|
|
20230823,101700,102794973940,11490,11530,11530,11460,23897
|
|
20230823,101600,102520284700,11530,11490,11550,11490,14532
|
|
20230823,101500,102352957290,11490,11580,11580,11480,30746
|
|
20230823,101400,101998783890,11580,11600,11610,11560,35456
|
|
20230823,101300,101587882310,11590,11550,11610,11530,34763
|
|
20230823,101200,101185415810,11550,11520,11560,11510,38042
|
|
20230823,101100,100746185620,11510,11420,11530,11420,33438
|
|
20230823,101000,100361697330,11410,11350,11470,11320,31417
|
|
20230823,100900,100004030480,11350,11390,11390,11320,40895
|
|
20230823,100800,99539488160,11390,11410,11420,11380,28448
|
|
20230823,100700,99215387640,11420,11420,11420,11380,31679
|
|
20230823,100600,98854198380,11420,11360,11480,11350,42265
|
|
20230823,100500,98372191910,11360,11310,11380,11250,70205
|
|
20230823,100400,97578664030,11310,11450,11460,11300,87931
|
|
20230823,100300,96579300190,11450,11550,11550,11450,72202
|
|
20230823,100200,95749286320,11540,11550,11550,11510,27597
|
|
20230823,100100,95431208750,11550,11580,11600,11530,15222
|
|
20230823,100000,95255189140,11580,11540,11590,11530,41413
|
|
20230823,095900,94777262130,11530,11530,11550,11520,22838
|
|
20230823,095800,94513828310,11530,11570,11580,11500,55170
|
|
20230823,095700,93877882560,11580,11590,11600,11560,29400
|
|
20230823,095600,93537400800,11590,11600,11630,11590,20046
|
|
20230823,095500,93304799940,11610,11620,11640,11600,13520
|
|
20230823,095400,93147690820,11620,11600,11620,11580,25634
|
|
20230823,095300,92850309510,11600,11640,11640,11580,49252
|
|
20230823,095200,92278813480,11640,11670,11670,11630,24682
|
|
20230823,095100,91991453220,11660,11690,11700,11650,17397
|
|
20230823,095000,91788340920,11690,11680,11700,11670,17494
|
|
20230823,094900,91583993150,11680,11670,11700,11650,19515
|
|
20230823,094800,91356354510,11670,11750,11760,11610,31345
|
|
20230823,094700,90990217340,11750,11820,11850,11750,58013
|
|
20230823,094600,90305139980,11820,11830,11860,11760,69864
|
|
20230823,094500,89478822340,11830,11740,11850,11720,72298
|
|
20230823,094400,88627072970,11750,11660,11760,11650,29846
|
|
20230823,094300,88277533560,11650,11610,11670,11600,25994
|
|
20230823,094200,87975438630,11620,11640,11650,11600,46421
|
|
20230823,094100,87435974640,11650,11700,11710,11600,35099
|
|
20230823,094000,87027630710,11700,11660,11790,11630,77812
|
|
20230823,093900,86115925730,11650,11720,11750,11650,29952
|
|
20230823,093800,85765904030,11740,11760,11800,11700,70899
|
|
20230823,093700,84931663020,11750,11690,11780,11680,59030
|
|
20230823,093600,84237917870,11680,11790,11800,11640,76518
|
|
20230823,093500,83341170540,11790,11690,11790,11670,124565
|
|
20230823,093400,81878521460,11690,11510,11700,11510,87046
|
|
20230823,093300,80869526770,11510,11540,11560,11510,51224
|
|
20230823,093200,80278848000,11540,11670,11680,11480,66254
|
|
20230823,093100,79511703190,11670,11410,11680,11350,108359
|
|
20230823,093000,78262277940,11410,11610,11620,11400,111713
|
|
20230823,092900,76975107590,11600,11640,11710,11510,100929
|
|
20230823,092800,75804695360,11640,11730,11740,11640,50246
|
|
20230823,092700,75216743290,11730,11760,11800,11690,67657
|
|
20230823,092600,74422618410,11750,11810,11830,11750,94025
|
|
20230823,092500,73313450350,11810,11670,11820,11640,66693
|
|
20230823,092400,72531457900,11660,11590,11730,11510,101023
|
|
20230823,092300,71355325910,11590,11510,11700,11480,176470
|
|
20230823,092200,69311501410,11520,11760,11770,11510,187058
|
|
20230823,092100,67134851360,11750,11910,11920,11750,101751
|
|
20230823,092000,65931028250,11910,12010,12010,11900,61458
|
|
20230823,091900,65197125190,12010,11880,12030,11840,110297
|
|
20230823,091800,63882168020,11880,11880,11960,11740,193094
|
|
20230823,091700,61597635270,11880,11910,12060,11860,124114
|
|
20230823,091600,60115423590,11930,12170,12180,11870,176926
|
|
20230823,091500,57995033170,12170,12200,12370,12170,140931
|
|
20230823,091400,56266609190,12210,11940,12260,11910,128037
|
|
20230823,091300,54719643500,11940,12170,12180,11850,256437
|
|
20230823,091200,51650578630,12170,12320,12530,12170,326726
|
|
20230823,091100,47597812980,12330,12240,12370,12220,205339
|
|
20230823,091000,45074600360,12240,12550,12570,12130,407200
|
|
20230823,090900,40004230050,12550,12200,12580,12020,536146
|
|
20230823,090800,33373850970,12200,11860,12300,11850,344568
|
|
20230823,090700,29215846400,11850,11750,11950,11710,280096
|
|
20230823,090600,25898434620,11750,11500,11770,11470,239895
|
|
20230823,090500,23102971930,11500,11570,11750,11450,261230
|
|
20230823,090400,20085991510,11560,11230,11580,11210,211995
|
|
20230823,090300,17674727120,11230,11120,11280,11050,246140
|
|
20230823,090200,14929457130,11120,11090,11220,11060,219595
|
|
20230823,090100,12483173520,11090,11260,11480,10880,346941
|
|
20230823,090000,8592551170,11260,11980,11990,11200,726345
|