621 lines
34 KiB
CSV
621 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,191800,160203588010,10290,10290,10290,10290,80985
|
|
20230905,191700,160203588010,10290,10290,10290,10290,0
|
|
20230905,191600,160203588010,10290,10290,10290,10290,0
|
|
20230905,191500,160203588010,10290,10290,10290,10290,0
|
|
20230905,191400,160203588010,10290,10290,10290,10290,0
|
|
20230905,191300,160203588010,10290,10290,10290,10290,0
|
|
20230905,191200,160203588010,10290,10290,10290,10290,0
|
|
20230905,191100,160203588010,10290,10290,10290,10290,0
|
|
20230905,191000,160203588010,10290,10290,10290,10290,0
|
|
20230905,190900,160203588010,10290,10290,10290,10290,0
|
|
20230905,190800,160203588010,10290,10290,10290,10290,0
|
|
20230905,190700,160203588010,10290,10290,10290,10290,0
|
|
20230905,190600,160203588010,10290,10290,10290,10290,0
|
|
20230905,190500,160203588010,10290,10290,10290,10290,0
|
|
20230905,190400,160203588010,10290,10290,10290,10290,0
|
|
20230905,190300,160203588010,10290,10290,10290,10290,0
|
|
20230905,190200,160203588010,10290,10290,10290,10290,0
|
|
20230905,190100,160203588010,10290,10290,10290,10290,0
|
|
20230905,190000,160203588010,10290,10290,10290,10290,0
|
|
20230905,185900,160203588010,10290,10290,10290,10290,0
|
|
20230905,185800,160203588010,10290,10290,10290,10290,0
|
|
20230905,185700,160203588010,10290,10290,10290,10290,0
|
|
20230905,185600,160203588010,10290,10290,10290,10290,0
|
|
20230905,185500,160203588010,10290,10290,10290,10290,0
|
|
20230905,185400,160203588010,10290,10290,10290,10290,0
|
|
20230905,185300,160203588010,10290,10290,10290,10290,0
|
|
20230905,185200,160203588010,10290,10290,10290,10290,0
|
|
20230905,185100,160203588010,10290,10290,10290,10290,0
|
|
20230905,185000,160203588010,10290,10290,10290,10290,0
|
|
20230905,184900,160203588010,10290,10290,10290,10290,0
|
|
20230905,184800,160203588010,10290,10290,10290,10290,80985
|
|
20230905,184700,160203588010,10290,10290,10290,10290,0
|
|
20230905,184600,160203588010,10290,10290,10290,10290,0
|
|
20230905,184500,160203588010,10290,10290,10290,10290,0
|
|
20230905,184400,160203588010,10290,10290,10290,10290,0
|
|
20230905,184300,160203588010,10290,10290,10290,10290,0
|
|
20230905,184200,160203588010,10290,10290,10290,10290,0
|
|
20230905,184100,160203588010,10290,10290,10290,10290,0
|
|
20230905,184000,160203588010,10290,10290,10290,10290,0
|
|
20230905,183900,160203588010,10290,10290,10290,10290,0
|
|
20230905,183800,160203588010,10290,10290,10290,10290,0
|
|
20230905,183700,160203588010,10290,10290,10290,10290,0
|
|
20230905,183600,160203588010,10290,10290,10290,10290,0
|
|
20230905,183500,160203588010,10290,10290,10290,10290,0
|
|
20230905,183400,160203588010,10290,10290,10290,10290,0
|
|
20230905,183300,160203588010,10290,10290,10290,10290,0
|
|
20230905,183200,160203588010,10290,10290,10290,10290,0
|
|
20230905,183100,160203588010,10290,10290,10290,10290,0
|
|
20230905,183000,160203588010,10290,10290,10290,10290,0
|
|
20230905,182900,160203588010,10290,10290,10290,10290,0
|
|
20230905,182800,160203588010,10290,10290,10290,10290,0
|
|
20230905,182700,160203588010,10290,10290,10290,10290,0
|
|
20230905,182600,160203588010,10290,10290,10290,10290,0
|
|
20230905,182500,160203588010,10290,10290,10290,10290,0
|
|
20230905,182400,160203588010,10290,10290,10290,10290,0
|
|
20230905,182300,160203588010,10290,10290,10290,10290,0
|
|
20230905,182200,160203588010,10290,10290,10290,10290,0
|
|
20230905,182100,160203588010,10290,10290,10290,10290,0
|
|
20230905,182000,160203588010,10290,10290,10290,10290,0
|
|
20230905,181900,160203588010,10290,10290,10290,10290,0
|
|
20230905,181800,160203588010,10290,10290,10290,10290,80985
|
|
20230905,181700,160203588010,10290,10290,10290,10290,0
|
|
20230905,181600,160203588010,10290,10290,10290,10290,0
|
|
20230905,181500,160203588010,10290,10290,10290,10290,0
|
|
20230905,181400,160203588010,10290,10290,10290,10290,0
|
|
20230905,181300,160203588010,10290,10290,10290,10290,0
|
|
20230905,181200,160203588010,10290,10290,10290,10290,0
|
|
20230905,181100,160203588010,10290,10290,10290,10290,0
|
|
20230905,181000,160203588010,10290,10290,10290,10290,0
|
|
20230905,180900,160203588010,10290,10290,10290,10290,0
|
|
20230905,180800,160203588010,10290,10290,10290,10290,0
|
|
20230905,180700,160203588010,10290,10290,10290,10290,0
|
|
20230905,180600,160203588010,10290,10290,10290,10290,0
|
|
20230905,180500,160203588010,10290,10290,10290,10290,0
|
|
20230905,180400,160203588010,10290,10290,10290,10290,0
|
|
20230905,180300,160203588010,10290,10290,10290,10290,0
|
|
20230905,180200,160203588010,10290,10290,10290,10290,0
|
|
20230905,180100,160203588010,10290,10290,10290,10290,0
|
|
20230905,180000,160203588010,10290,10290,10290,10290,0
|
|
20230905,175900,160203588010,10290,10290,10290,10290,0
|
|
20230905,175800,160203588010,10290,10290,10290,10290,0
|
|
20230905,175700,160203588010,10290,10290,10290,10290,0
|
|
20230905,175600,160203588010,10290,10290,10290,10290,0
|
|
20230905,175500,160203588010,10290,10290,10290,10290,0
|
|
20230905,175400,160203588010,10290,10290,10290,10290,0
|
|
20230905,175300,160203588010,10290,10290,10290,10290,0
|
|
20230905,175200,160203588010,10290,10290,10290,10290,0
|
|
20230905,175100,160203588010,10290,10290,10290,10290,0
|
|
20230905,175000,160203588010,10290,10290,10290,10290,0
|
|
20230905,174900,160203588010,10290,10290,10290,10290,0
|
|
20230905,174800,160203588010,10290,10290,10290,10290,80985
|
|
20230905,174700,160203588010,10290,10290,10290,10290,0
|
|
20230905,174600,160203588010,10290,10290,10290,10290,0
|
|
20230905,174500,160203588010,10290,10290,10290,10290,0
|
|
20230905,174400,160203588010,10290,10290,10290,10290,0
|
|
20230905,174300,160203588010,10290,10290,10290,10290,0
|
|
20230905,174200,160203588010,10290,10290,10290,10290,0
|
|
20230905,174100,160203588010,10290,10290,10290,10290,0
|
|
20230905,174000,160203588010,10290,10290,10290,10290,0
|
|
20230905,173900,160203588010,10290,10290,10290,10290,0
|
|
20230905,173800,160203588010,10290,10290,10290,10290,0
|
|
20230905,173700,160203588010,10290,10290,10290,10290,0
|
|
20230905,173600,160203588010,10290,10290,10290,10290,0
|
|
20230905,173500,160203588010,10290,10290,10290,10290,0
|
|
20230905,173400,160203588010,10290,10290,10290,10290,0
|
|
20230905,173300,160203588010,10290,10290,10290,10290,0
|
|
20230905,173200,160203588010,10290,10290,10290,10290,0
|
|
20230905,173100,160203588010,10290,10290,10290,10290,0
|
|
20230905,173000,160203588010,10290,10290,10290,10290,0
|
|
20230905,172900,160203588010,10290,10290,10290,10290,0
|
|
20230905,172800,160203588010,10290,10290,10290,10290,0
|
|
20230905,172700,160203588010,10290,10290,10290,10290,0
|
|
20230905,172600,160203588010,10290,10290,10290,10290,0
|
|
20230905,172500,160203588010,10290,10290,10290,10290,0
|
|
20230905,172400,160203588010,10290,10290,10290,10290,0
|
|
20230905,172300,160203588010,10290,10290,10290,10290,0
|
|
20230905,172200,160203588010,10290,10290,10290,10290,0
|
|
20230905,172100,160203588010,10290,10290,10290,10290,0
|
|
20230905,172000,160203588010,10290,10290,10290,10290,0
|
|
20230905,171900,160203588010,10290,10290,10290,10290,0
|
|
20230905,171800,160203588010,10290,10290,10290,10290,80985
|
|
20230905,171700,160203588010,10290,10290,10290,10290,0
|
|
20230905,171600,160203588010,10290,10290,10290,10290,0
|
|
20230905,171500,160203588010,10290,10290,10290,10290,0
|
|
20230905,171400,160203588010,10290,10290,10290,10290,0
|
|
20230905,171300,160203588010,10290,10290,10290,10290,0
|
|
20230905,171200,160203588010,10290,10290,10290,10290,0
|
|
20230905,171100,160203588010,10290,10290,10290,10290,0
|
|
20230905,171000,160203588010,10290,10290,10290,10290,0
|
|
20230905,170900,160203588010,10290,10290,10290,10290,0
|
|
20230905,170800,160203588010,10290,10290,10290,10290,0
|
|
20230905,170700,160203588010,10290,10290,10290,10290,0
|
|
20230905,170600,160203588010,10290,10290,10290,10290,0
|
|
20230905,170500,160203588010,10290,10290,10290,10290,0
|
|
20230905,170400,160203588010,10290,10290,10290,10290,0
|
|
20230905,170300,160203588010,10290,10290,10290,10290,0
|
|
20230905,170200,160203588010,10290,10290,10290,10290,0
|
|
20230905,170100,160203588010,10290,10290,10290,10290,0
|
|
20230905,170000,160203588010,10290,10290,10290,10290,0
|
|
20230905,165900,160203588010,10290,10290,10290,10290,0
|
|
20230905,165800,160203588010,10290,10290,10290,10290,0
|
|
20230905,165700,160203588010,10290,10290,10290,10290,0
|
|
20230905,165600,160203588010,10290,10290,10290,10290,0
|
|
20230905,165500,160203588010,10290,10290,10290,10290,0
|
|
20230905,165400,160203588010,10290,10290,10290,10290,0
|
|
20230905,165300,160203588010,10290,10290,10290,10290,0
|
|
20230905,165200,160203588010,10290,10290,10290,10290,0
|
|
20230905,165100,160203588010,10290,10290,10290,10290,0
|
|
20230905,165000,160203588010,10290,10290,10290,10290,0
|
|
20230905,164900,160203588010,10290,10290,10290,10290,0
|
|
20230905,164800,160203588010,10290,10290,10290,10290,80985
|
|
20230905,164700,160203588010,10290,10290,10290,10290,0
|
|
20230905,164600,160203588010,10290,10290,10290,10290,0
|
|
20230905,164500,160203588010,10290,10290,10290,10290,0
|
|
20230905,164400,160203588010,10290,10290,10290,10290,0
|
|
20230905,164300,160203588010,10290,10290,10290,10290,0
|
|
20230905,164200,160203588010,10290,10290,10290,10290,0
|
|
20230905,164100,160203588010,10290,10290,10290,10290,0
|
|
20230905,164000,160203588010,10290,10290,10290,10290,0
|
|
20230905,163900,160203588010,10290,10290,10290,10290,0
|
|
20230905,163800,160203588010,10290,10290,10290,10290,0
|
|
20230905,163700,160203588010,10290,10290,10290,10290,0
|
|
20230905,163600,160203588010,10290,10290,10290,10290,0
|
|
20230905,163500,160203588010,10290,10290,10290,10290,0
|
|
20230905,163400,160203588010,10290,10290,10290,10290,0
|
|
20230905,163300,160203588010,10290,10290,10290,10290,0
|
|
20230905,163200,160203588010,10290,10290,10290,10290,0
|
|
20230905,163100,160203588010,10290,10290,10290,10290,0
|
|
20230905,163000,160203588010,10290,10290,10290,10290,0
|
|
20230905,162900,160203588010,10290,10290,10290,10290,0
|
|
20230905,162800,160203588010,10290,10290,10290,10290,0
|
|
20230905,162700,160203588010,10290,10290,10290,10290,0
|
|
20230905,162600,160203588010,10290,10290,10290,10290,0
|
|
20230905,162500,160203588010,10290,10290,10290,10290,0
|
|
20230905,162400,160203588010,10290,10290,10290,10290,0
|
|
20230905,162300,160203588010,10290,10290,10290,10290,0
|
|
20230905,162200,160203588010,10290,10290,10290,10290,0
|
|
20230905,162100,160203588010,10290,10290,10290,10290,0
|
|
20230905,162000,160203588010,10290,10290,10290,10290,0
|
|
20230905,161900,160203588010,10290,10290,10290,10290,0
|
|
20230905,161800,160203588010,10290,10290,10290,10290,80985
|
|
20230905,161700,160203588010,10290,10290,10290,10290,0
|
|
20230905,161600,160203588010,10290,10290,10290,10290,0
|
|
20230905,161500,160203588010,10290,10290,10290,10290,0
|
|
20230905,161400,160203588010,10290,10290,10290,10290,0
|
|
20230905,161300,160203588010,10290,10290,10290,10290,0
|
|
20230905,161200,160203588010,10290,10290,10290,10290,0
|
|
20230905,161100,160203588010,10290,10290,10290,10290,0
|
|
20230905,161000,160203588010,10290,10290,10290,10290,0
|
|
20230905,160900,160203588010,10290,10290,10290,10290,0
|
|
20230905,160800,160203588010,10290,10290,10290,10290,0
|
|
20230905,160700,160203588010,10290,10290,10290,10290,0
|
|
20230905,160600,160203588010,10290,10290,10290,10290,0
|
|
20230905,160500,160203588010,10290,10290,10290,10290,0
|
|
20230905,160400,160203588010,10290,10290,10290,10290,0
|
|
20230905,160300,160203588010,10290,10290,10290,10290,0
|
|
20230905,160200,160203588010,10290,10290,10290,10290,0
|
|
20230905,160100,160203588010,10290,10290,10290,10290,0
|
|
20230905,160000,160203588010,10290,10290,10290,10290,0
|
|
20230905,155900,160203588010,10290,10290,10290,10290,0
|
|
20230905,155800,160203588010,10290,10290,10290,10290,0
|
|
20230905,155700,160203588010,10290,10290,10290,10290,0
|
|
20230905,155600,160203588010,10290,10290,10290,10290,0
|
|
20230905,155500,160203588010,10290,10290,10290,10290,0
|
|
20230905,155400,160203588010,10290,10290,10290,10290,0
|
|
20230905,155300,160203588010,10290,10290,10290,10290,0
|
|
20230905,155200,160203588010,10290,10290,10290,10290,0
|
|
20230905,155100,160203588010,10290,10290,10290,10290,0
|
|
20230905,155000,160203588010,10290,10290,10290,10290,0
|
|
20230905,154900,160203588010,10290,10290,10290,10290,0
|
|
20230905,154800,160203588010,10290,10290,10290,10290,80985
|
|
20230905,154700,160203588010,10290,10290,10290,10290,0
|
|
20230905,154600,160203588010,10290,10290,10290,10290,0
|
|
20230905,154500,160203588010,10290,10290,10290,10290,0
|
|
20230905,154400,160203588010,10290,10290,10290,10290,0
|
|
20230905,154300,160203588010,10290,10290,10290,10290,0
|
|
20230905,154200,160203588010,10290,10290,10290,10290,0
|
|
20230905,154100,160203588010,10290,10290,10290,10290,0
|
|
20230905,154000,160203588010,10290,10290,10290,10290,0
|
|
20230905,153900,160203588010,10290,10290,10290,10290,0
|
|
20230905,153800,160203588010,10290,10290,10290,10290,0
|
|
20230905,153700,160203588010,10290,10290,10290,10290,0
|
|
20230905,153600,160203588010,10290,10290,10290,10290,0
|
|
20230905,153500,160203588010,10290,10290,10290,10290,0
|
|
20230905,153400,160203588010,10290,10290,10290,10290,0
|
|
20230905,153300,160203588010,10290,10290,10290,10290,0
|
|
20230905,153200,160203588010,10290,10290,10290,10290,0
|
|
20230905,153100,160203588010,10290,10290,10290,10290,0
|
|
20230905,153000,160203588010,10290,10290,10290,10290,80985
|
|
20230905,152900,159370252360,10290,10290,10290,10290,0
|
|
20230905,152800,159370252360,10290,10290,10290,10290,0
|
|
20230905,152700,159370252360,10290,10290,10290,10290,0
|
|
20230905,152600,159370252360,10290,10290,10290,10290,0
|
|
20230905,152500,159370252360,10290,10290,10290,10290,0
|
|
20230905,152400,159370252360,10290,10290,10290,10290,0
|
|
20230905,152300,159370252360,10290,10290,10290,10290,0
|
|
20230905,152200,159370252360,10290,10290,10290,10290,0
|
|
20230905,152100,159370252360,10290,10290,10290,10290,0
|
|
20230905,152000,159370252360,10290,10290,10290,10290,0
|
|
20230905,151900,159370252360,10290,10310,10340,10290,49206
|
|
20230905,151800,158862516130,10300,10290,10310,10280,18011
|
|
20230905,151700,158677136560,10290,10310,10320,10290,11152
|
|
20230905,151600,158562289630,10320,10310,10320,10300,12230
|
|
20230905,151500,158436155090,10300,10280,10310,10260,21405
|
|
20230905,151400,158215960360,10280,10270,10280,10260,7012
|
|
20230905,151300,158143931870,10270,10270,10280,10240,13124
|
|
20230905,151200,158009200510,10270,10270,10280,10240,13355
|
|
20230905,151100,157872198920,10250,10260,10270,10250,12601
|
|
20230905,151000,157742988840,10260,10260,10260,10250,6035
|
|
20230905,150900,157681082950,10260,10250,10260,10240,8672
|
|
20230905,150800,157592167000,10250,10260,10270,10250,12108
|
|
20230905,150700,157467948710,10260,10260,10280,10260,9269
|
|
20230905,150600,157372758580,10260,10290,10310,10250,22062
|
|
20230905,150500,157145859490,10280,10260,10290,10240,19473
|
|
20230905,150400,156946002860,10260,10280,10290,10250,11409
|
|
20230905,150300,156828792620,10280,10260,10290,10240,10461
|
|
20230905,150200,156721378750,10250,10220,10250,10220,8677
|
|
20230905,150100,156632552880,10230,10230,10230,10210,8005
|
|
20230905,150000,156550748460,10230,10210,10250,10200,11947
|
|
20230905,145900,156428591140,10210,10200,10220,10200,5266
|
|
20230905,145800,156374831700,10210,10210,10210,10180,20194
|
|
20230905,145700,156169030640,10210,10230,10230,10200,9306
|
|
20230905,145600,156074001480,10240,10230,10250,10220,9704
|
|
20230905,145500,155974669040,10230,10220,10230,10200,13059
|
|
20230905,145400,155841335840,10220,10230,10250,10200,19683
|
|
20230905,145300,155640230020,10210,10260,10270,10210,23950
|
|
20230905,145200,155395304870,10240,10300,10300,10200,34966
|
|
20230905,145100,155036990700,10300,10300,10310,10290,9323
|
|
20230905,145000,154940947560,10310,10350,10360,10290,16563
|
|
20230905,144900,154770001650,10350,10350,10350,10330,10338
|
|
20230905,144800,154663107700,10350,10330,10350,10310,14838
|
|
20230905,144700,154509919960,10330,10320,10340,10310,14835
|
|
20230905,144600,154356774840,10320,10330,10340,10310,7146
|
|
20230905,144500,154282996230,10330,10300,10360,10300,17466
|
|
20230905,144400,154102486170,10300,10320,10320,10300,6030
|
|
20230905,144300,154040331520,10320,10300,10350,10290,15116
|
|
20230905,144200,153884391070,10300,10280,10300,10270,5824
|
|
20230905,144100,153824502410,10280,10280,10300,10270,10270
|
|
20230905,144000,153718958590,10290,10300,10310,10260,22395
|
|
20230905,143900,153488758210,10300,10370,10370,10290,20186
|
|
20230905,143800,153280216180,10360,10350,10390,10320,28187
|
|
20230905,143700,152988232000,10360,10380,10390,10340,46606
|
|
20230905,143600,152505128000,10380,10250,10400,10240,69871
|
|
20230905,143500,151782509960,10250,10220,10280,10220,19532
|
|
20230905,143400,151582421170,10220,10210,10230,10200,6794
|
|
20230905,143300,151513033710,10210,10230,10240,10200,4127
|
|
20230905,143200,151470892230,10230,10190,10240,10190,5037
|
|
20230905,143100,151419435180,10200,10200,10200,10180,6489
|
|
20230905,143000,151353324790,10200,10210,10220,10190,11957
|
|
20230905,142900,151231415150,10210,10190,10250,10180,35359
|
|
20230905,142800,150870519230,10190,10230,10240,10190,10796
|
|
20230905,142700,150760329470,10240,10230,10250,10210,4279
|
|
20230905,142600,150716534640,10230,10250,10250,10200,12937
|
|
20230905,142500,150584276550,10250,10250,10260,10240,7301
|
|
20230905,142400,150509448350,10250,10230,10270,10230,15757
|
|
20230905,142300,150347868100,10240,10210,10240,10200,8051
|
|
20230905,142200,150265598890,10210,10190,10220,10190,6315
|
|
20230905,142100,150201193820,10190,10200,10220,10190,3347
|
|
20230905,142000,150167059580,10200,10210,10230,10200,4741
|
|
20230905,141900,150118644850,10220,10180,10220,10180,5570
|
|
20230905,141800,150061840020,10180,10200,10210,10180,6452
|
|
20230905,141700,149996041840,10210,10230,10230,10200,5130
|
|
20230905,141600,149943646600,10220,10230,10270,10220,10582
|
|
20230905,141500,149835262840,10230,10170,10260,10160,25816
|
|
20230905,141400,149571423840,10150,10160,10180,10150,10756
|
|
20230905,141300,149462151970,10160,10160,10180,10150,8678
|
|
20230905,141200,149373953760,10160,10180,10180,10160,8741
|
|
20230905,141100,149285109030,10180,10170,10180,10160,7523
|
|
20230905,141000,149208592640,10160,10180,10180,10160,6666
|
|
20230905,140900,149140826920,10180,10150,10190,10140,17139
|
|
20230905,140800,148966594030,10150,10180,10180,10150,9350
|
|
20230905,140700,148871557570,10180,10170,10180,10160,5808
|
|
20230905,140600,148812508210,10180,10210,10220,10160,7554
|
|
20230905,140500,148735608240,10220,10200,10220,10190,12301
|
|
20230905,140400,148610124290,10200,10210,10210,10190,7526
|
|
20230905,140300,148533363590,10210,10200,10210,10190,8302
|
|
20230905,140200,148448686340,10200,10160,10200,10140,15603
|
|
20230905,140100,148289881760,10150,10150,10180,10110,35227
|
|
20230905,140000,147933002220,10160,10200,10200,10160,14498
|
|
20230905,135900,147785468790,10190,10190,10200,10170,6829
|
|
20230905,135800,147715915370,10190,10170,10200,10160,15638
|
|
20230905,135700,147556754180,10170,10210,10230,10170,20143
|
|
20230905,135600,147351397700,10220,10250,10250,10200,8929
|
|
20230905,135500,147260149520,10240,10220,10270,10210,9762
|
|
20230905,135400,147160187540,10220,10230,10230,10200,6416
|
|
20230905,135300,147094660670,10230,10240,10240,10220,4179
|
|
20230905,135200,147051934120,10230,10250,10250,10230,9057
|
|
20230905,135100,146959194310,10250,10260,10270,10240,6988
|
|
20230905,135000,146887514400,10260,10240,10280,10240,8882
|
|
20230905,134900,146796400250,10230,10240,10250,10220,4019
|
|
20230905,134800,146755274680,10240,10220,10250,10210,9175
|
|
20230905,134700,146661397170,10220,10260,10270,10220,10702
|
|
20230905,134600,146551718360,10270,10260,10280,10230,14740
|
|
20230905,134500,146400483590,10260,10200,10270,10170,15293
|
|
20230905,134400,146244345150,10200,10190,10210,10170,16631
|
|
20230905,134300,146074914980,10200,10210,10220,10170,20238
|
|
20230905,134200,145868670150,10220,10220,10240,10200,11859
|
|
20230905,134100,145747430910,10210,10220,10230,10200,15593
|
|
20230905,134000,145588194900,10210,10200,10220,10180,12862
|
|
20230905,133900,145456910430,10190,10240,10240,10170,48584
|
|
20230905,133800,144961176820,10230,10280,10290,10230,22510
|
|
20230905,133700,144730228950,10280,10270,10310,10270,7727
|
|
20230905,133600,144650811650,10270,10260,10330,10260,16896
|
|
20230905,133500,144477210680,10260,10280,10280,10260,8405
|
|
20230905,133400,144390912830,10280,10260,10290,10250,11172
|
|
20230905,133300,144276290430,10260,10250,10280,10220,20717
|
|
20230905,133200,144064122750,10250,10300,10310,10250,17063
|
|
20230905,133100,143888635550,10300,10310,10340,10300,9865
|
|
20230905,133000,143786931720,10310,10350,10360,10300,13788
|
|
20230905,132900,143644479550,10350,10360,10370,10320,11977
|
|
20230905,132800,143520677550,10370,10330,10370,10310,9384
|
|
20230905,132700,143423708020,10330,10310,10360,10300,20283
|
|
20230905,132600,143214104400,10320,10280,10320,10270,8693
|
|
20230905,132500,143124647320,10280,10310,10310,10270,11660
|
|
20230905,132400,143004651520,10310,10320,10320,10300,5958
|
|
20230905,132300,142943196420,10330,10340,10350,10320,10212
|
|
20230905,132200,142837767790,10350,10360,10370,10340,8271
|
|
20230905,132100,142752162320,10360,10300,10370,10300,8154
|
|
20230905,132000,142667988080,10300,10310,10330,10300,8436
|
|
20230905,131900,142580994850,10310,10330,10330,10290,13216
|
|
20230905,131800,142444792950,10320,10350,10360,10320,14335
|
|
20230905,131700,142296710320,10350,10360,10360,10330,17920
|
|
20230905,131600,142111322310,10350,10420,10450,10350,28535
|
|
20230905,131500,141814168970,10430,10420,10430,10390,14950
|
|
20230905,131400,141658530970,10420,10470,10470,10400,30986
|
|
20230905,131300,141334969950,10470,10410,10490,10410,53214
|
|
20230905,131200,140778570940,10410,10400,10420,10380,11403
|
|
20230905,131100,140660020940,10400,10380,10400,10370,13656
|
|
20230905,131000,140518226210,10380,10410,10410,10370,17796
|
|
20230905,130900,140333360850,10420,10410,10440,10410,29610
|
|
20230905,130800,140024613040,10400,10360,10410,10340,27625
|
|
20230905,130700,139737784460,10360,10380,10390,10350,17024
|
|
20230905,130600,139561223680,10380,10340,10380,10320,30095
|
|
20230905,130500,139249440430,10330,10290,10340,10290,15532
|
|
20230905,130400,139089337420,10290,10270,10300,10270,13043
|
|
20230905,130300,138955118360,10270,10270,10280,10240,17147
|
|
20230905,130200,138779117910,10260,10250,10280,10240,16464
|
|
20230905,130100,138610123860,10250,10180,10280,10170,27121
|
|
20230905,130000,138332763890,10200,10130,10220,10120,38413
|
|
20230905,125900,137941744330,10120,10190,10190,10090,81085
|
|
20230905,125800,137119957690,10200,10220,10220,10130,60603
|
|
20230905,125700,136502992690,10210,10320,10320,10190,73203
|
|
20230905,125600,135752051970,10320,10320,10350,10320,7256
|
|
20230905,125500,135677113000,10320,10300,10330,10300,13514
|
|
20230905,125400,135537844350,10310,10350,10360,10300,26481
|
|
20230905,125300,135264412900,10360,10350,10360,10320,11097
|
|
20230905,125200,135149645150,10350,10370,10380,10350,12773
|
|
20230905,125100,135017283150,10380,10360,10400,10360,11112
|
|
20230905,125000,134901971800,10370,10420,10430,10340,28267
|
|
20230905,124900,134608613220,10420,10430,10450,10410,18579
|
|
20230905,124800,134414745960,10430,10410,10430,10400,9153
|
|
20230905,124700,134319445380,10410,10430,10460,10410,25226
|
|
20230905,124600,134056115020,10430,10430,10440,10420,13302
|
|
20230905,124500,133917375020,10430,10370,10440,10370,23130
|
|
20230905,124400,133676358360,10400,10350,10400,10350,7905
|
|
20230905,124300,133594362230,10350,10370,10370,10330,7324
|
|
20230905,124200,133518551910,10370,10400,10410,10360,11194
|
|
20230905,124100,133402295450,10410,10370,10410,10370,23325
|
|
20230905,124000,133159796040,10370,10320,10390,10290,26691
|
|
20230905,123900,132884305340,10310,10360,10360,10290,40321
|
|
20230905,123800,132468362190,10350,10390,10390,10350,9966
|
|
20230905,123700,132365028720,10370,10390,10400,10370,5111
|
|
20230905,123600,132311948730,10400,10350,10400,10350,20878
|
|
20230905,123500,132095679460,10370,10360,10390,10340,24874
|
|
20230905,123400,131837926420,10360,10400,10410,10360,30746
|
|
20230905,123300,131518557790,10390,10430,10440,10380,16709
|
|
20230905,123200,131344672120,10440,10390,10450,10380,27135
|
|
20230905,123100,131062237520,10380,10370,10400,10360,13774
|
|
20230905,123000,130919319160,10370,10420,10420,10360,14766
|
|
20230905,122900,130765840020,10420,10440,10450,10420,28611
|
|
20230905,122800,130467181670,10440,10390,10440,10380,21432
|
|
20230905,122700,130243959110,10390,10400,10400,10350,17487
|
|
20230905,122600,130062642750,10400,10400,10450,10390,39645
|
|
20230905,122500,129649415640,10410,10400,10410,10380,40685
|
|
20230905,122400,129226546420,10400,10290,10410,10280,78812
|
|
20230905,122300,128411636680,10280,10420,10440,10270,104899
|
|
20230905,122200,127325521030,10430,10430,10440,10390,73101
|
|
20230905,122100,126564437740,10430,10480,10490,10420,44638
|
|
20230905,122000,126098181720,10490,10530,10530,10440,58408
|
|
20230905,121900,125486233800,10520,10550,10550,10510,39622
|
|
20230905,121800,125069129160,10540,10610,10620,10540,34987
|
|
20230905,121700,124699254250,10610,10660,10660,10600,22183
|
|
20230905,121600,124463628440,10650,10650,10660,10640,17808
|
|
20230905,121500,124273976120,10650,10640,10690,10640,38467
|
|
20230905,121400,123863906760,10640,10610,10650,10590,26964
|
|
20230905,121300,123577536150,10610,10570,10620,10570,24699
|
|
20230905,121200,123315888050,10570,10590,10600,10570,24924
|
|
20230905,121100,123052053310,10590,10550,10610,10540,36743
|
|
20230905,121000,122662966140,10540,10520,10580,10480,65277
|
|
20230905,120900,121976014240,10520,10640,10650,10510,55463
|
|
20230905,120800,121389836700,10650,10620,10650,10610,16703
|
|
20230905,120700,121212334870,10620,10660,10690,10620,39279
|
|
20230905,120600,120793733730,10670,10580,10700,10580,40027
|
|
20230905,120500,120367666500,10580,10590,10600,10560,34652
|
|
20230905,120400,120001189280,10590,10630,10630,10570,33676
|
|
20230905,120300,119644404150,10630,10570,10640,10570,38842
|
|
20230905,120200,119232313670,10570,10640,10660,10570,74687
|
|
20230905,120100,118439642200,10630,10720,10750,10620,63097
|
|
20230905,120000,117764928740,10720,10750,10750,10680,46403
|
|
20230905,115900,117267696840,10740,10680,10760,10680,61812
|
|
20230905,115800,116604994180,10680,10630,10710,10630,87994
|
|
20230905,115700,115665718800,10630,10630,10680,10600,165565
|
|
20230905,115600,113903753460,10630,10780,10780,10560,194792
|
|
20230905,115500,111827985320,10780,10810,10810,10740,87472
|
|
20230905,115400,110885713290,10800,10830,10890,10750,214135
|
|
20230905,115300,108566840350,10840,10760,10850,10730,171993
|
|
20230905,115200,106711211990,10760,10670,10770,10670,153221
|
|
20230905,115100,105068062030,10680,10630,10710,10620,100003
|
|
20230905,115000,104001597240,10630,10640,10650,10600,42824
|
|
20230905,114900,103546607480,10640,10560,10690,10560,116984
|
|
20230905,114800,102305840740,10560,10600,10610,10540,61872
|
|
20230905,114700,101652042230,10600,10600,10620,10510,134969
|
|
20230905,114600,100225558820,10610,10700,10740,10560,158016
|
|
20230905,114500,98542382740,10710,10470,10710,10470,232488
|
|
20230905,114400,96075908670,10480,10470,10550,10460,117750
|
|
20230905,114300,94838569900,10460,10460,10570,10450,116061
|
|
20230905,114200,93618659200,10440,10380,10530,10360,120340
|
|
20230905,114100,92359770080,10370,10380,10570,10360,288590
|
|
20230905,114000,89337584480,10370,10420,10470,10370,145006
|
|
20230905,113900,87825272500,10420,10280,10430,10280,206336
|
|
20230905,113800,85689940350,10290,10190,10290,10190,87710
|
|
20230905,113700,84792446040,10200,10160,10200,10150,45775
|
|
20230905,113600,84326538170,10170,10120,10170,10120,39589
|
|
20230905,113500,83924667560,10120,10120,10120,10110,7869
|
|
20230905,113400,83845091080,10110,10120,10120,10110,2346
|
|
20230905,113300,83821365400,10110,10100,10120,10100,4348
|
|
20230905,113200,83777390850,10110,10090,10120,10090,5343
|
|
20230905,113100,83723368270,10100,10130,10130,10090,14110
|
|
20230905,113000,83580686810,10140,10090,10150,10090,24654
|
|
20230905,112900,83330985890,10080,10080,10090,10050,6958
|
|
20230905,112800,83260911170,10080,10060,10100,10050,6237
|
|
20230905,112700,83198027550,10050,10080,10080,10050,29810
|
|
20230905,112600,82898123750,10080,10060,10120,10060,9554
|
|
20230905,112500,82801787640,10070,10090,10100,10060,12520
|
|
20230905,112400,82675650710,10090,10110,10160,10090,23188
|
|
20230905,112300,82440880010,10110,10120,10130,10110,14929
|
|
20230905,112200,82289748670,10120,10150,10160,10100,18208
|
|
20230905,112100,82105236860,10150,10100,10160,10100,33440
|
|
20230905,112000,81765990490,10100,10150,10160,10100,30194
|
|
20230905,111900,81459980810,10150,10140,10170,10130,44833
|
|
20230905,111800,81004832140,10150,10110,10150,10090,40152
|
|
20230905,111700,80598612540,10110,10040,10130,10040,60736
|
|
20230905,111600,79986043630,10040,9990,10050,9980,31126
|
|
20230905,111500,79674253280,9980,10000,10000,9980,13533
|
|
20230905,111400,79538985160,10000,9970,10000,9960,17311
|
|
20230905,111300,79366146590,9960,9940,9970,9930,9421
|
|
20230905,111200,79272374710,9940,9960,9960,9940,8261
|
|
20230905,111100,79190143830,9960,9940,9970,9940,14947
|
|
20230905,111000,79041307420,9930,9880,9950,9880,18757
|
|
20230905,110900,78855501200,9870,9890,9900,9870,5572
|
|
20230905,110800,78800447370,9880,9890,9900,9880,9687
|
|
20230905,110700,78704665770,9890,9890,9900,9870,10629
|
|
20230905,110600,78599628180,9900,9900,9910,9890,5894
|
|
20230905,110500,78541305080,9910,9910,9920,9900,8028
|
|
20230905,110400,78461785210,9910,9940,9940,9900,7183
|
|
20230905,110300,78390573400,9940,9960,9970,9930,14695
|
|
20230905,110200,78244324220,9960,9920,9970,9900,15373
|
|
20230905,110100,78091335400,9900,9920,9940,9900,10482
|
|
20230905,110000,77987415700,9920,9910,9930,9900,7843
|
|
20230905,105900,77909652950,9910,9900,9930,9880,14278
|
|
20230905,105800,77768177990,9900,9890,9910,9890,12768
|
|
20230905,105700,77641754890,9900,9890,9900,9890,5017
|
|
20230905,105600,77592121880,9900,9890,9900,9880,14140
|
|
20230905,105500,77452374350,9880,9900,9900,9870,5561
|
|
20230905,105400,77397394790,9900,9860,9920,9850,7091
|
|
20230905,105300,77327216440,9870,9890,9900,9850,5421
|
|
20230905,105200,77273694110,9890,9900,9910,9870,7684
|
|
20230905,105100,77197692630,9910,9860,9950,9860,28614
|
|
20230905,105000,76914180540,9860,9840,9860,9810,10033
|
|
20230905,104900,76815486600,9830,9880,9880,9830,8148
|
|
20230905,104800,76735190180,9870,9870,9900,9850,7825
|
|
20230905,104700,76657892860,9850,9880,9880,9850,8106
|
|
20230905,104600,76577897770,9880,9820,9890,9820,14499
|
|
20230905,104500,76434818500,9820,9830,9830,9800,8615
|
|
20230905,104400,76350223050,9830,9810,9840,9760,37937
|
|
20230905,104300,75978530310,9810,9820,9830,9800,49232
|
|
20230905,104200,75495688460,9830,9880,9900,9810,19781
|
|
20230905,104100,75301181330,9880,9890,9950,9870,15376
|
|
20230905,104000,75148933650,9870,9860,9900,9840,17881
|
|
20230905,103900,74972646730,9850,9840,9870,9830,6417
|
|
20230905,103800,74909438140,9840,9820,9860,9810,8326
|
|
20230905,103700,74827526630,9820,9850,9850,9800,39980
|
|
20230905,103600,74434919560,9850,9880,9890,9840,14886
|
|
20230905,103500,74288054190,9890,9880,9890,9860,10601
|
|
20230905,103400,74183357370,9870,9900,9910,9860,9481
|
|
20230905,103300,74089679670,9900,9890,9920,9890,11260
|
|
20230905,103200,73978202140,9900,9950,9950,9890,10807
|
|
20230905,103100,73871007580,9940,9940,9950,9910,15585
|
|
20230905,103000,73716316520,9940,9970,9980,9920,16984
|
|
20230905,102900,73547313480,9970,9930,10000,9920,28026
|
|
20230905,102800,73267931340,9920,9900,9930,9890,11793
|
|
20230905,102700,73151034740,9900,9850,9920,9850,12548
|
|
20230905,102600,73027083990,9860,9890,9890,9850,23599
|
|
20230905,102500,72794207080,9870,9880,9900,9860,20845
|
|
20230905,102400,72588357400,9880,9920,9930,9880,31615
|
|
20230905,102300,72275358050,9920,9940,9950,9910,13449
|
|
20230905,102200,72141835670,9950,10000,10010,9940,29605
|
|
20230905,102100,71846345700,10000,9970,10030,9940,22789
|
|
20230905,102000,71618796280,9970,10000,10040,9950,30697
|
|
20230905,101900,71311919700,10020,9910,10020,9900,39846
|
|
20230905,101800,70914389040,9910,9930,9930,9840,34876
|
|
20230905,101700,70570002130,9920,9910,9980,9910,29284
|
|
20230905,101600,70278830380,9910,9850,9920,9850,40341
|
|
20230905,101500,69880146940,9860,9910,9910,9850,53328
|
|
20230905,101400,69353111900,9920,9930,9970,9900,52803
|
|
20230905,101300,68829223660,9920,9950,10000,9920,36284
|
|
20230905,101200,68468313310,9940,9950,9980,9940,29406
|
|
20230905,101100,68175639630,9950,10010,10020,9950,33700
|
|
20230905,101000,67839502960,10020,10040,10050,9980,21150
|
|
20230905,100900,67627791590,10030,10000,10040,10000,19266
|
|
20230905,100800,67434911090,10000,10050,10080,9980,43231
|
|
20230905,100700,67001955870,10060,10050,10100,10040,20023
|
|
20230905,100600,66800379370,10050,10070,10100,10040,18510
|
|
20230905,100500,66613876980,10090,10060,10100,10020,28533
|
|
20230905,100400,66327207460,10060,10060,10120,10040,36723
|
|
20230905,100300,65957194940,10070,10040,10080,10030,43846
|
|
20230905,100200,65516408810,10030,9970,10060,9940,53010
|
|
20230905,100100,64986793510,9970,9930,9990,9910,74805
|
|
20230905,100000,64242986390,9940,10060,10070,9920,117190
|
|
20230905,095900,63072523480,10070,10100,10110,10050,30145
|
|
20230905,095800,62768450190,10090,10050,10150,10030,62967
|
|
20230905,095700,62133483450,10030,10090,10100,10010,65440
|
|
20230905,095600,61475874560,10090,10110,10120,10040,79765
|
|
20230905,095500,60671893600,10100,10120,10130,10070,32589
|
|
20230905,095400,60342758010,10120,10110,10140,10080,69871
|
|
20230905,095300,59635915510,10110,10190,10190,10110,52455
|
|
20230905,095200,59103806450,10160,10220,10240,10150,72975
|
|
20230905,095100,58361335610,10220,10190,10400,10100,241781
|
|
20230905,095000,55875043100,10190,10190,10200,10080,101018
|
|
20230905,094900,54851151860,10190,10240,10310,10160,178294
|
|
20230905,094800,53026152900,10240,10170,10250,10120,117926
|
|
20230905,094700,51824369470,10180,10060,10250,10030,124655
|
|
20230905,094600,50558170090,10060,10010,10130,10010,110335
|
|
20230905,094500,49445300800,10010,10010,10090,9980,89476
|
|
20230905,094400,48547326120,10010,10080,10090,9940,136739
|
|
20230905,094300,47178973130,10050,10170,10190,10000,230137
|
|
20230905,094200,44863538400,10170,10330,10330,10130,272196
|
|
20230905,094100,42089701610,10330,10220,10440,10180,479858
|
|
20230905,094000,37140238970,10230,9980,10240,9980,532843
|
|
20230905,093900,31770008450,9940,9940,9940,9940,0
|
|
20230905,093800,31770008450,9940,9940,9940,9940,0
|
|
20230905,093700,31770008450,9940,9880,9940,9870,141199
|
|
20230905,093600,30369863420,9870,9800,9890,9790,261311
|
|
20230905,093500,27797770230,9800,9680,9800,9680,83558
|
|
20230905,093400,26982126620,9680,9690,9740,9670,24420
|
|
20230905,093300,26745247160,9690,9740,9750,9670,34917
|
|
20230905,093200,26406420830,9740,9710,9780,9700,49789
|
|
20230905,093100,25921446370,9700,9660,9720,9630,44724
|
|
20230905,093000,25488982760,9660,9660,9700,9640,25542
|
|
20230905,092900,25242193360,9670,9720,9740,9610,26380
|
|
20230905,092800,24987254100,9720,9730,9770,9660,41440
|
|
20230905,092700,24584039730,9750,9650,9750,9620,43637
|
|
20230905,092600,24162300320,9640,9670,9670,9610,56230
|
|
20230905,092500,23620050980,9670,9690,9770,9640,62450
|
|
20230905,092400,23015608750,9690,9740,9830,9680,112235
|
|
20230905,092300,21922091110,9750,9820,9850,9720,135954
|
|
20230905,092200,20588434750,9820,9730,9840,9710,117232
|
|
20230905,092100,19444233240,9730,9600,9750,9590,90326
|
|
20230905,092000,18566945570,9610,9680,9700,9590,84665
|
|
20230905,091900,17750491100,9680,9620,9700,9570,60071
|
|
20230905,091800,17171481200,9620,9520,9680,9510,86305
|
|
20230905,091700,16342606550,9520,9680,9680,9510,169796
|
|
20230905,091600,14715515190,9660,9700,9830,9650,235605
|
|
20230905,091500,12415967890,9700,9730,9800,9680,184123
|
|
20230905,091400,10621657510,9730,9810,9830,9620,185574
|
|
20230905,091300,8819124780,9820,9670,9850,9630,236789
|
|
20230905,091200,6513159580,9660,9510,9670,9510,132961
|
|
20230905,091100,5238813250,9520,9440,9520,9430,118828
|
|
20230905,091000,4113014040,9440,9340,9450,9330,105066
|
|
20230905,090900,3125478560,9340,9210,9350,9210,65602
|
|
20230905,090800,2515597750,9220,9170,9250,9170,52027
|
|
20230905,090700,2036339530,9170,9180,9190,9140,19997
|
|
20230905,090600,1853055020,9180,9110,9180,9110,33885
|
|
20230905,090500,1543367440,9120,9120,9150,9080,32859
|
|
20230905,090400,1243769190,9120,9120,9150,9110,18380
|
|
20230905,090300,1075966130,9120,9080,9150,9070,27839
|
|
20230905,090200,822014540,9080,9090,9140,9060,22547
|
|
20230905,090100,616809090,9090,9120,9130,9060,20499
|
|
20230905,090000,430403810,9120,9040,9120,9010,47229
|