632 lines
34 KiB
CSV
632 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,192900,19952538660,18560,18560,18560,18560,18500
|
|
20230810,192800,19952538660,18560,18560,18560,18560,0
|
|
20230810,192700,19952538660,18560,18560,18560,18560,0
|
|
20230810,192600,19952538660,18560,18560,18560,18560,0
|
|
20230810,192500,19952538660,18560,18560,18560,18560,0
|
|
20230810,192400,19952538660,18560,18560,18560,18560,0
|
|
20230810,192300,19952538660,18560,18560,18560,18560,0
|
|
20230810,192200,19952538660,18560,18560,18560,18560,0
|
|
20230810,192100,19952538660,18560,18560,18560,18560,0
|
|
20230810,192000,19952538660,18560,18560,18560,18560,0
|
|
20230810,191900,19952538660,18560,18560,18560,18560,0
|
|
20230810,191800,19952538660,18560,18560,18560,18560,0
|
|
20230810,191700,19952538660,18560,18560,18560,18560,0
|
|
20230810,191600,19952538660,18560,18560,18560,18560,0
|
|
20230810,191500,19952538660,18560,18560,18560,18560,0
|
|
20230810,191400,19952538660,18560,18560,18560,18560,0
|
|
20230810,191300,19952538660,18560,18560,18560,18560,0
|
|
20230810,191200,19952538660,18560,18560,18560,18560,0
|
|
20230810,191100,19952538660,18560,18560,18560,18560,0
|
|
20230810,191000,19952538660,18560,18560,18560,18560,0
|
|
20230810,190900,19952538660,18560,18560,18560,18560,0
|
|
20230810,190800,19952538660,18560,18560,18560,18560,0
|
|
20230810,190700,19952538660,18560,18560,18560,18560,0
|
|
20230810,190600,19952538660,18560,18560,18560,18560,0
|
|
20230810,190500,19952538660,18560,18560,18560,18560,0
|
|
20230810,190400,19952538660,18560,18560,18560,18560,0
|
|
20230810,190300,19952538660,18560,18560,18560,18560,0
|
|
20230810,190200,19952538660,18560,18560,18560,18560,0
|
|
20230810,190100,19952538660,18560,18560,18560,18560,0
|
|
20230810,190000,19952538660,18560,18560,18560,18560,0
|
|
20230810,185900,19952538660,18560,18560,18560,18560,18500
|
|
20230810,185800,19952538660,18560,18560,18560,18560,0
|
|
20230810,185700,19952538660,18560,18560,18560,18560,0
|
|
20230810,185600,19952538660,18560,18560,18560,18560,0
|
|
20230810,185500,19952538660,18560,18560,18560,18560,0
|
|
20230810,185400,19952538660,18560,18560,18560,18560,0
|
|
20230810,185300,19952538660,18560,18560,18560,18560,0
|
|
20230810,185200,19952538660,18560,18560,18560,18560,0
|
|
20230810,185100,19952538660,18560,18560,18560,18560,0
|
|
20230810,185000,19952538660,18560,18560,18560,18560,0
|
|
20230810,184900,19952538660,18560,18560,18560,18560,0
|
|
20230810,184800,19952538660,18560,18560,18560,18560,0
|
|
20230810,184700,19952538660,18560,18560,18560,18560,0
|
|
20230810,184600,19952538660,18560,18560,18560,18560,0
|
|
20230810,184500,19952538660,18560,18560,18560,18560,0
|
|
20230810,184400,19952538660,18560,18560,18560,18560,0
|
|
20230810,184300,19952538660,18560,18560,18560,18560,0
|
|
20230810,184200,19952538660,18560,18560,18560,18560,0
|
|
20230810,184100,19952538660,18560,18560,18560,18560,0
|
|
20230810,184000,19952538660,18560,18560,18560,18560,0
|
|
20230810,183900,19952538660,18560,18560,18560,18560,0
|
|
20230810,183800,19952538660,18560,18560,18560,18560,0
|
|
20230810,183700,19952538660,18560,18560,18560,18560,0
|
|
20230810,183600,19952538660,18560,18560,18560,18560,0
|
|
20230810,183500,19952538660,18560,18560,18560,18560,0
|
|
20230810,183400,19952538660,18560,18560,18560,18560,0
|
|
20230810,183300,19952538660,18560,18560,18560,18560,0
|
|
20230810,183200,19952538660,18560,18560,18560,18560,0
|
|
20230810,183100,19952538660,18560,18560,18560,18560,0
|
|
20230810,183000,19952538660,18560,18560,18560,18560,0
|
|
20230810,182900,19952538660,18560,18560,18560,18560,18500
|
|
20230810,182800,19952538660,18560,18560,18560,18560,0
|
|
20230810,182700,19952538660,18560,18560,18560,18560,0
|
|
20230810,182600,19952538660,18560,18560,18560,18560,0
|
|
20230810,182500,19952538660,18560,18560,18560,18560,0
|
|
20230810,182400,19952538660,18560,18560,18560,18560,0
|
|
20230810,182300,19952538660,18560,18560,18560,18560,0
|
|
20230810,182200,19952538660,18560,18560,18560,18560,0
|
|
20230810,182100,19952538660,18560,18560,18560,18560,0
|
|
20230810,182000,19952538660,18560,18560,18560,18560,0
|
|
20230810,181900,19952538660,18560,18560,18560,18560,0
|
|
20230810,181800,19952538660,18560,18560,18560,18560,0
|
|
20230810,181700,19952538660,18560,18560,18560,18560,0
|
|
20230810,181600,19952538660,18560,18560,18560,18560,0
|
|
20230810,181500,19952538660,18560,18560,18560,18560,0
|
|
20230810,181400,19952538660,18560,18560,18560,18560,0
|
|
20230810,181300,19952538660,18560,18560,18560,18560,0
|
|
20230810,181200,19952538660,18560,18560,18560,18560,0
|
|
20230810,181100,19952538660,18560,18560,18560,18560,0
|
|
20230810,181000,19952538660,18560,18560,18560,18560,0
|
|
20230810,180900,19952538660,18560,18560,18560,18560,0
|
|
20230810,180800,19952538660,18560,18560,18560,18560,0
|
|
20230810,180700,19952538660,18560,18560,18560,18560,0
|
|
20230810,180600,19952538660,18560,18560,18560,18560,0
|
|
20230810,180500,19952538660,18560,18560,18560,18560,0
|
|
20230810,180400,19952538660,18560,18560,18560,18560,0
|
|
20230810,180300,19952538660,18560,18560,18560,18560,0
|
|
20230810,180200,19952538660,18560,18560,18560,18560,0
|
|
20230810,180100,19952538660,18560,18560,18560,18560,0
|
|
20230810,180000,19952538660,18560,18560,18560,18560,0
|
|
20230810,175900,19952538660,18560,18560,18560,18560,18500
|
|
20230810,175800,19952538660,18560,18560,18560,18560,0
|
|
20230810,175700,19952538660,18560,18560,18560,18560,0
|
|
20230810,175600,19952538660,18560,18560,18560,18560,0
|
|
20230810,175500,19952538660,18560,18560,18560,18560,0
|
|
20230810,175400,19952538660,18560,18560,18560,18560,0
|
|
20230810,175300,19952538660,18560,18560,18560,18560,0
|
|
20230810,175200,19952538660,18560,18560,18560,18560,0
|
|
20230810,175100,19952538660,18560,18560,18560,18560,0
|
|
20230810,175000,19952538660,18560,18560,18560,18560,0
|
|
20230810,174900,19952538660,18560,18560,18560,18560,0
|
|
20230810,174800,19952538660,18560,18560,18560,18560,0
|
|
20230810,174700,19952538660,18560,18560,18560,18560,0
|
|
20230810,174600,19952538660,18560,18560,18560,18560,0
|
|
20230810,174500,19952538660,18560,18560,18560,18560,0
|
|
20230810,174400,19952538660,18560,18560,18560,18560,0
|
|
20230810,174300,19952538660,18560,18560,18560,18560,0
|
|
20230810,174200,19952538660,18560,18560,18560,18560,0
|
|
20230810,174100,19952538660,18560,18560,18560,18560,0
|
|
20230810,174000,19952538660,18560,18560,18560,18560,0
|
|
20230810,173900,19952538660,18560,18560,18560,18560,0
|
|
20230810,173800,19952538660,18560,18560,18560,18560,0
|
|
20230810,173700,19952538660,18560,18560,18560,18560,0
|
|
20230810,173600,19952538660,18560,18560,18560,18560,0
|
|
20230810,173500,19952538660,18560,18560,18560,18560,0
|
|
20230810,173400,19952538660,18560,18560,18560,18560,0
|
|
20230810,173300,19952538660,18560,18560,18560,18560,0
|
|
20230810,173200,19952538660,18560,18560,18560,18560,0
|
|
20230810,173100,19952538660,18560,18560,18560,18560,0
|
|
20230810,173000,19952538660,18560,18560,18560,18560,0
|
|
20230810,172900,19952538660,18560,18560,18560,18560,18500
|
|
20230810,172800,19952538660,18560,18560,18560,18560,0
|
|
20230810,172700,19952538660,18560,18560,18560,18560,0
|
|
20230810,172600,19952538660,18560,18560,18560,18560,0
|
|
20230810,172500,19952538660,18560,18560,18560,18560,0
|
|
20230810,172400,19952538660,18560,18560,18560,18560,0
|
|
20230810,172300,19952538660,18560,18560,18560,18560,0
|
|
20230810,172200,19952538660,18560,18560,18560,18560,0
|
|
20230810,172100,19952538660,18560,18560,18560,18560,0
|
|
20230810,172000,19952538660,18560,18560,18560,18560,0
|
|
20230810,171900,19952538660,18560,18560,18560,18560,0
|
|
20230810,171800,19952538660,18560,18560,18560,18560,0
|
|
20230810,171700,19952538660,18560,18560,18560,18560,0
|
|
20230810,171600,19952538660,18560,18560,18560,18560,0
|
|
20230810,171500,19952538660,18560,18560,18560,18560,0
|
|
20230810,171400,19952538660,18560,18560,18560,18560,0
|
|
20230810,171300,19952538660,18560,18560,18560,18560,0
|
|
20230810,171200,19952538660,18560,18560,18560,18560,0
|
|
20230810,171100,19952538660,18560,18560,18560,18560,0
|
|
20230810,171000,19952538660,18560,18560,18560,18560,0
|
|
20230810,170900,19952538660,18560,18560,18560,18560,0
|
|
20230810,170800,19952538660,18560,18560,18560,18560,0
|
|
20230810,170700,19952538660,18560,18560,18560,18560,0
|
|
20230810,170600,19952538660,18560,18560,18560,18560,0
|
|
20230810,170500,19952538660,18560,18560,18560,18560,0
|
|
20230810,170400,19952538660,18560,18560,18560,18560,0
|
|
20230810,170300,19952538660,18560,18560,18560,18560,0
|
|
20230810,170200,19952538660,18560,18560,18560,18560,0
|
|
20230810,170100,19952538660,18560,18560,18560,18560,0
|
|
20230810,170000,19952538660,18560,18560,18560,18560,0
|
|
20230810,165900,19952538660,18560,18560,18560,18560,18500
|
|
20230810,165800,19952538660,18560,18560,18560,18560,0
|
|
20230810,165700,19952538660,18560,18560,18560,18560,0
|
|
20230810,165600,19952538660,18560,18560,18560,18560,0
|
|
20230810,165500,19952538660,18560,18560,18560,18560,0
|
|
20230810,165400,19952538660,18560,18560,18560,18560,0
|
|
20230810,165300,19952538660,18560,18560,18560,18560,0
|
|
20230810,165200,19952538660,18560,18560,18560,18560,0
|
|
20230810,165100,19952538660,18560,18560,18560,18560,0
|
|
20230810,165000,19952538660,18560,18560,18560,18560,0
|
|
20230810,164900,19952538660,18560,18560,18560,18560,0
|
|
20230810,164800,19952538660,18560,18560,18560,18560,0
|
|
20230810,164700,19952538660,18560,18560,18560,18560,0
|
|
20230810,164600,19952538660,18560,18560,18560,18560,0
|
|
20230810,164500,19952538660,18560,18560,18560,18560,0
|
|
20230810,164400,19952538660,18560,18560,18560,18560,0
|
|
20230810,164300,19952538660,18560,18560,18560,18560,0
|
|
20230810,164200,19952538660,18560,18560,18560,18560,0
|
|
20230810,164100,19952538660,18560,18560,18560,18560,0
|
|
20230810,164000,19952538660,18560,18560,18560,18560,0
|
|
20230810,163900,19952538660,18560,18560,18560,18560,0
|
|
20230810,163800,19952538660,18560,18560,18560,18560,0
|
|
20230810,163700,19952538660,18560,18560,18560,18560,0
|
|
20230810,163600,19952538660,18560,18560,18560,18560,0
|
|
20230810,163500,19952538660,18560,18560,18560,18560,0
|
|
20230810,163400,19952538660,18560,18560,18560,18560,0
|
|
20230810,163300,19952538660,18560,18560,18560,18560,0
|
|
20230810,163200,19952538660,18560,18560,18560,18560,0
|
|
20230810,163100,19952538660,18560,18560,18560,18560,0
|
|
20230810,163000,19952538660,18560,18560,18560,18560,0
|
|
20230810,162900,19952538660,18560,18560,18560,18560,18500
|
|
20230810,162800,19952538660,18560,18560,18560,18560,0
|
|
20230810,162700,19952538660,18560,18560,18560,18560,0
|
|
20230810,162600,19952538660,18560,18560,18560,18560,0
|
|
20230810,162500,19952538660,18560,18560,18560,18560,0
|
|
20230810,162400,19952538660,18560,18560,18560,18560,0
|
|
20230810,162300,19952538660,18560,18560,18560,18560,0
|
|
20230810,162200,19952538660,18560,18560,18560,18560,0
|
|
20230810,162100,19952538660,18560,18560,18560,18560,0
|
|
20230810,162000,19952538660,18560,18560,18560,18560,0
|
|
20230810,161900,19952538660,18560,18560,18560,18560,0
|
|
20230810,161800,19952538660,18560,18560,18560,18560,0
|
|
20230810,161700,19952538660,18560,18560,18560,18560,0
|
|
20230810,161600,19952538660,18560,18560,18560,18560,0
|
|
20230810,161500,19952538660,18560,18560,18560,18560,0
|
|
20230810,161400,19952538660,18560,18560,18560,18560,0
|
|
20230810,161300,19952538660,18560,18560,18560,18560,0
|
|
20230810,161200,19952538660,18560,18560,18560,18560,0
|
|
20230810,161100,19952538660,18560,18560,18560,18560,0
|
|
20230810,161000,19952538660,18560,18560,18560,18560,0
|
|
20230810,160900,19952538660,18560,18560,18560,18560,0
|
|
20230810,160800,19952538660,18560,18560,18560,18560,0
|
|
20230810,160700,19952538660,18560,18560,18560,18560,0
|
|
20230810,160600,19952538660,18560,18560,18560,18560,0
|
|
20230810,160500,19952538660,18560,18560,18560,18560,0
|
|
20230810,160400,19952538660,18560,18560,18560,18560,0
|
|
20230810,160300,19952538660,18560,18560,18560,18560,0
|
|
20230810,160200,19952538660,18560,18560,18560,18560,0
|
|
20230810,160100,19952538660,18560,18560,18560,18560,0
|
|
20230810,160000,19952538660,18560,18560,18560,18560,0
|
|
20230810,155900,19952538660,18560,18560,18560,18560,18500
|
|
20230810,155800,19952538660,18560,18560,18560,18560,0
|
|
20230810,155700,19952538660,18560,18560,18560,18560,0
|
|
20230810,155600,19952538660,18560,18560,18560,18560,0
|
|
20230810,155500,19952538660,18560,18560,18560,18560,0
|
|
20230810,155400,19952538660,18560,18560,18560,18560,0
|
|
20230810,155300,19952538660,18560,18560,18560,18560,0
|
|
20230810,155200,19952538660,18560,18560,18560,18560,0
|
|
20230810,155100,19952538660,18560,18560,18560,18560,0
|
|
20230810,155000,19952538660,18560,18560,18560,18560,0
|
|
20230810,154900,19952538660,18560,18560,18560,18560,0
|
|
20230810,154800,19952538660,18560,18560,18560,18560,0
|
|
20230810,154700,19952538660,18560,18560,18560,18560,0
|
|
20230810,154600,19952538660,18560,18560,18560,18560,0
|
|
20230810,154500,19952538660,18560,18560,18560,18560,0
|
|
20230810,154400,19952538660,18560,18560,18560,18560,0
|
|
20230810,154300,19952538660,18560,18560,18560,18560,0
|
|
20230810,154200,19952538660,18560,18560,18560,18560,0
|
|
20230810,154100,19952538660,18560,18560,18560,18560,0
|
|
20230810,154000,19952538660,18560,18560,18560,18560,0
|
|
20230810,153900,19952538660,18560,18560,18560,18560,0
|
|
20230810,153800,19952538660,18560,18560,18560,18560,0
|
|
20230810,153700,19952538660,18560,18560,18560,18560,0
|
|
20230810,153600,19952538660,18560,18560,18560,18560,0
|
|
20230810,153500,19952538660,18560,18560,18560,18560,0
|
|
20230810,153400,19952538660,18560,18560,18560,18560,0
|
|
20230810,153300,19952538660,18560,18560,18560,18560,0
|
|
20230810,153200,19952538660,18560,18560,18560,18560,0
|
|
20230810,153100,19952538660,18560,18560,18560,18560,0
|
|
20230810,153000,19952538660,18560,18560,18560,18560,18500
|
|
20230810,152900,19609178660,18560,18560,18560,18560,0
|
|
20230810,152800,19609178660,18560,18560,18560,18560,0
|
|
20230810,152700,19609178660,18560,18560,18560,18560,0
|
|
20230810,152600,19609178660,18560,18560,18560,18560,0
|
|
20230810,152500,19609178660,18560,18560,18560,18560,0
|
|
20230810,152400,19609178660,18560,18560,18560,18560,0
|
|
20230810,152300,19609178660,18560,18560,18560,18560,0
|
|
20230810,152200,19609178660,18560,18560,18560,18560,0
|
|
20230810,152100,19609178660,18560,18560,18560,18560,0
|
|
20230810,152000,19609178660,18560,18560,18560,18560,0
|
|
20230810,151900,19609178660,18560,18560,18570,18550,7015
|
|
20230810,151800,19479001330,18550,18530,18550,18530,6158
|
|
20230810,151700,19364811060,18530,18530,18540,18520,1814
|
|
20230810,151600,19331197140,18520,18530,18530,18520,1013
|
|
20230810,151500,19312431000,18520,18520,18530,18520,2125
|
|
20230810,151400,19273062030,18530,18520,18530,18520,2882
|
|
20230810,151300,19219669120,18520,18510,18520,18510,912
|
|
20230810,151200,19202781640,18510,18520,18520,18510,3036
|
|
20230810,151100,19146559290,18510,18510,18520,18500,2090
|
|
20230810,151000,19107875380,18510,18510,18510,18500,901
|
|
20230810,150900,19091205330,18510,18510,18510,18500,495
|
|
20230810,150800,19082044980,18500,18510,18510,18500,1773
|
|
20230810,150700,19049243130,18500,18510,18510,18500,1892
|
|
20230810,150600,19014239990,18510,18510,18510,18500,671
|
|
20230810,150500,19001821170,18500,18480,18500,18480,2320
|
|
20230810,150400,18958916120,18480,18470,18500,18460,4248
|
|
20230810,150300,18880410660,18480,18470,18480,18470,408
|
|
20230810,150200,18872873340,18470,18500,18500,18470,3571
|
|
20230810,150100,18806886120,18500,18520,18520,18490,2828
|
|
20230810,150000,18754568380,18520,18510,18520,18500,1575
|
|
20230810,145900,18725414690,18510,18510,18510,18490,2288
|
|
20230810,145800,18683083500,18500,18500,18510,18500,414
|
|
20230810,145700,18675422890,18500,18500,18500,18490,2273
|
|
20230810,145600,18633374490,18490,18500,18500,18490,189
|
|
20230810,145500,18629878800,18500,18490,18500,18490,1028
|
|
20230810,145400,18610869680,18500,18490,18500,18490,296
|
|
20230810,145300,18605394050,18490,18490,18500,18480,4875
|
|
20230810,145200,18515262380,18490,18480,18490,18470,1267
|
|
20230810,145100,18491842630,18470,18480,18480,18470,676
|
|
20230810,145000,18479353070,18480,18480,18480,18470,228
|
|
20230810,144900,18475140160,18470,18440,18490,18440,5204
|
|
20230810,144800,18379121250,18440,18440,18450,18440,1250
|
|
20230810,144700,18356066800,18440,18500,18500,18440,6623
|
|
20230810,144600,18233769660,18490,18500,18500,18490,525
|
|
20230810,144500,18224062260,18490,18510,18510,18490,2952
|
|
20230810,144400,18169450950,18520,18520,18520,18510,2112
|
|
20230810,144300,18130342290,18510,18520,18520,18510,107
|
|
20230810,144200,18128360950,18510,18510,18520,18510,266
|
|
20230810,144100,18123437080,18520,18520,18520,18520,190
|
|
20230810,144000,18119918280,18530,18530,18540,18500,3264
|
|
20230810,143900,18059494950,18540,18500,18540,18500,4719
|
|
20230810,143800,17972063100,18510,18500,18510,18500,47
|
|
20230810,143700,17971193420,18510,18510,18520,18500,2261
|
|
20230810,143600,17929330090,18500,18490,18500,18490,975
|
|
20230810,143500,17911293140,18490,18500,18500,18490,1330
|
|
20230810,143400,17886699510,18500,18490,18500,18490,255
|
|
20230810,143300,17881983220,18490,18510,18510,18490,2052
|
|
20230810,143200,17844016160,18520,18510,18520,18510,255
|
|
20230810,143100,17839295280,18510,18510,18520,18490,3106
|
|
20230810,143000,17781816650,18520,18510,18520,18510,431
|
|
20230810,142900,17773835540,18510,18500,18510,18500,791
|
|
20230810,142800,17759194650,18510,18490,18510,18490,5130
|
|
20230810,142700,17664313240,18490,18500,18500,18490,805
|
|
20230810,142600,17649421290,18500,18500,18510,18490,4039
|
|
20230810,142500,17574707740,18500,18500,18510,18490,6304
|
|
20230810,142400,17458082820,18500,18490,18500,18490,864
|
|
20230810,142300,17442106920,18490,18490,18490,18490,331
|
|
20230810,142200,17435986730,18490,18480,18490,18480,207
|
|
20230810,142100,17432160130,18480,18490,18490,18470,3155
|
|
20230810,142000,17373841140,18490,18480,18490,18470,1677
|
|
20230810,141900,17342843600,18480,18480,18490,18480,443
|
|
20230810,141800,17334656750,18480,18490,18490,18480,462
|
|
20230810,141700,17326118930,18480,18480,18490,18480,794
|
|
20230810,141600,17311445610,18490,18480,18490,18480,98
|
|
20230810,141500,17309634490,18480,18450,18490,18440,1313
|
|
20230810,141400,17285397380,18450,18430,18450,18430,424
|
|
20230810,141300,17277577790,18440,18440,18440,18430,393
|
|
20230810,141200,17270333420,18440,18440,18450,18440,743
|
|
20230810,141100,17256632350,18440,18470,18470,18440,1965
|
|
20230810,141000,17220381760,18470,18480,18490,18470,939
|
|
20230810,140900,17203027310,18490,18490,18490,18480,337
|
|
20230810,140800,17196796820,18490,18460,18490,18460,1211
|
|
20230810,140700,17174435380,18470,18490,18490,18460,1685
|
|
20230810,140600,17143297930,18490,18500,18510,18490,1450
|
|
20230810,140500,17116466440,18500,18500,18500,18480,1654
|
|
20230810,140400,17085878060,18510,18490,18510,18450,6889
|
|
20230810,140300,16958610090,18500,18500,18510,18490,1170
|
|
20230810,140200,16936966010,18500,18500,18510,18500,498
|
|
20230810,140100,16927752590,18500,18500,18510,18500,677
|
|
20230810,140000,16915227980,18500,18510,18510,18500,91
|
|
20230810,135900,16913543970,18500,18510,18520,18500,265
|
|
20230810,135800,16908641170,18520,18520,18530,18480,4711
|
|
20230810,135700,16821511380,18520,18500,18530,18490,675
|
|
20230810,135600,16809012900,18490,18480,18500,18480,458
|
|
20230810,135500,16800548370,18480,18470,18490,18470,1095
|
|
20230810,135400,16780306200,18480,18490,18490,18480,755
|
|
20230810,135300,16766352720,18490,18530,18530,18490,1972
|
|
20230810,135200,16729849940,18520,18500,18520,18500,688
|
|
20230810,135100,16717114670,18500,18520,18520,18500,388
|
|
20230810,135000,16709933290,18520,18500,18520,18490,744
|
|
20230810,134900,16696163700,18500,18490,18500,18490,71
|
|
20230810,134800,16694850340,18490,18500,18510,18490,774
|
|
20230810,134700,16680536190,18500,18510,18510,18490,1509
|
|
20230810,134600,16652622350,18510,18520,18530,18510,608
|
|
20230810,134500,16641362540,18520,18520,18530,18520,677
|
|
20230810,134400,16628823220,18520,18540,18540,18520,1771
|
|
20230810,134300,16596004280,18540,18530,18540,18530,2998
|
|
20230810,134200,16540431830,18530,18520,18540,18520,3079
|
|
20230810,134100,16483376390,18520,18490,18530,18460,6588
|
|
20230810,134000,16361483920,18500,18480,18500,18460,598
|
|
20230810,133900,16350436400,18490,18490,18500,18480,1205
|
|
20230810,133800,16328158060,18490,18460,18490,18460,1568
|
|
20230810,133700,16299179410,18470,18450,18470,18450,187
|
|
20230810,133600,16295727580,18440,18460,18470,18440,3887
|
|
20230810,133500,16224022610,18460,18450,18460,18430,2076
|
|
20230810,133400,16185715380,18450,18420,18460,18400,697
|
|
20230810,133300,16172879200,18400,18470,18470,18400,9642
|
|
20230810,133200,15995333050,18470,18460,18470,18450,672
|
|
20230810,133100,15982932490,18450,18470,18470,18450,637
|
|
20230810,133000,15971175770,18460,18470,18480,18460,1091
|
|
20230810,132900,15951034250,18470,18470,18480,18470,545
|
|
20230810,132800,15940967900,18470,18480,18480,18470,571
|
|
20230810,132700,15930420300,18470,18480,18480,18470,209
|
|
20230810,132600,15926559210,18480,18490,18490,18480,356
|
|
20230810,132500,15919979970,18490,18490,18490,18480,1106
|
|
20230810,132400,15899540370,18480,18480,18500,18480,1221
|
|
20230810,132300,15876968070,18490,18480,18490,18470,2685
|
|
20230810,132200,15827330280,18480,18450,18480,18450,2348
|
|
20230810,132100,15783975450,18450,18440,18460,18440,1554
|
|
20230810,132000,15755303640,18440,18440,18440,18430,207
|
|
20230810,131900,15751487360,18450,18450,18450,18430,395
|
|
20230810,131800,15744202580,18450,18430,18450,18420,246
|
|
20230810,131700,15739669820,18440,18450,18450,18440,672
|
|
20230810,131600,15727273250,18460,18450,18460,18450,266
|
|
20230810,131500,15722365090,18460,18440,18460,18440,614
|
|
20230810,131400,15711034110,18460,18410,18460,18400,2525
|
|
20230810,131300,15664528450,18400,18390,18400,18380,1033
|
|
20230810,131200,15645530540,18390,18400,18400,18390,1021
|
|
20230810,131100,15626751930,18400,18390,18400,18390,394
|
|
20230810,131000,15619503560,18400,18400,18400,18390,126
|
|
20230810,130900,15617185390,18400,18410,18410,18390,1504
|
|
20230810,130800,15589519660,18400,18410,18410,18400,278
|
|
20230810,130700,15584401720,18420,18420,18420,18400,216
|
|
20230810,130600,15580426880,18400,18390,18420,18390,2926
|
|
20230810,130500,15526582180,18390,18410,18410,18390,736
|
|
20230810,130400,15513040130,18400,18430,18430,18400,5660
|
|
20230810,130300,15408814080,18430,18440,18440,18430,2493
|
|
20230810,130200,15362856570,18430,18440,18470,18430,587
|
|
20230810,130100,15352032140,18440,18460,18470,18440,2729
|
|
20230810,130000,15301661160,18460,18460,18470,18460,188
|
|
20230810,125900,15298190450,18460,18470,18470,18460,120
|
|
20230810,125800,15295974680,18470,18490,18490,18470,1037
|
|
20230810,125700,15276813980,18480,18490,18500,18480,79
|
|
20230810,125600,15275353550,18490,18490,18490,18480,250
|
|
20230810,125500,15270732190,18480,18480,18490,18480,259
|
|
20230810,125400,15265944040,18480,18480,18490,18480,219
|
|
20230810,125300,15261895920,18490,18470,18490,18470,1147
|
|
20230810,125200,15240692230,18470,18470,18480,18470,950
|
|
20230810,125100,15223141440,18460,18460,18460,18460,437
|
|
20230810,125000,15215074420,18470,18460,18470,18460,92
|
|
20230810,124900,15213375650,18460,18460,18460,18450,947
|
|
20230810,124800,15195898480,18460,18460,18470,18440,559
|
|
20230810,124700,15185580890,18460,18440,18460,18430,533
|
|
20230810,124600,15175750970,18440,18450,18450,18440,409
|
|
20230810,124500,15168208760,18440,18460,18460,18440,164
|
|
20230810,124400,15165184030,18450,18420,18450,18420,1113
|
|
20230810,124300,15144672600,18420,18430,18430,18420,153
|
|
20230810,124200,15141853330,18420,18430,18430,18420,316
|
|
20230810,124100,15136030610,18430,18430,18440,18430,237
|
|
20230810,124000,15131662630,18430,18450,18450,18430,852
|
|
20230810,123900,15115954880,18450,18460,18460,18450,109
|
|
20230810,123800,15113943450,18470,18450,18470,18430,1438
|
|
20230810,123700,15087412940,18450,18420,18450,18420,124
|
|
20230810,123600,15085126590,18430,18450,18450,18420,1522
|
|
20230810,123500,15057074280,18450,18460,18460,18450,556
|
|
20230810,123400,15046814830,18470,18450,18470,18450,398
|
|
20230810,123300,15039470550,18450,18460,18470,18450,383
|
|
20230810,123200,15032399960,18470,18470,18470,18460,106
|
|
20230810,123100,15030442780,18460,18460,18470,18460,1158
|
|
20230810,123000,15009065900,18470,18480,18480,18470,931
|
|
20230810,122900,14991870240,18470,18470,18480,18470,283
|
|
20230810,122800,14986642840,18470,18480,18480,18470,156
|
|
20230810,122700,14983761280,18470,18470,18480,18470,414
|
|
20230810,122600,14976113490,18460,18470,18470,18460,135
|
|
20230810,122500,14973620120,18460,18470,18480,18460,274
|
|
20230810,122400,14968559170,18470,18490,18490,18470,135
|
|
20230810,122300,14966064020,18480,18470,18480,18470,342
|
|
20230810,122200,14959747250,18470,18480,18500,18470,260
|
|
20230810,122100,14954942500,18450,18460,18460,18440,18294
|
|
20230810,122000,14617500470,18460,18500,18500,18450,1224
|
|
20230810,121900,14594888450,18500,18490,18500,18490,547
|
|
20230810,121800,14584771750,18480,18450,18500,18450,7930
|
|
20230810,121700,14438381800,18450,18460,18460,18450,456
|
|
20230810,121600,14429968100,18450,18460,18460,18450,491
|
|
20230810,121500,14420906070,18460,18460,18460,18450,189
|
|
20230810,121400,14417418200,18460,18450,18460,18450,195
|
|
20230810,121300,14413820240,18450,18450,18450,18450,171
|
|
20230810,121200,14410665290,18450,18450,18450,18440,521
|
|
20230810,121100,14401053270,18440,18450,18450,18440,315
|
|
20230810,121000,14395243940,18450,18430,18450,18420,157
|
|
20230810,120900,14392349370,18430,18440,18450,18430,854
|
|
20230810,120800,14376605220,18440,18460,18460,18440,237
|
|
20230810,120700,14372233290,18450,18450,18460,18450,27
|
|
20230810,120600,14371735070,18450,18440,18450,18440,231
|
|
20230810,120500,14367474710,18440,18480,18480,18440,1141
|
|
20230810,120400,14346397780,18490,18510,18520,18480,1087
|
|
20230810,120300,14326293560,18520,18520,18520,18510,199
|
|
20230810,120200,14322609070,18520,18500,18520,18500,2688
|
|
20230810,120100,14272875520,18500,18480,18500,18480,314
|
|
20230810,120000,14267069870,18480,18480,18490,18480,1640
|
|
20230810,115900,14236752930,18490,18480,18490,18480,163
|
|
20230810,115800,14233740500,18480,18480,18490,18470,1660
|
|
20230810,115700,14203061240,18480,18470,18480,18470,753
|
|
20230810,115600,14189151860,18470,18460,18480,18460,1681
|
|
20230810,115500,14158101770,18450,18430,18450,18430,2145
|
|
20230810,115400,14118556820,18420,18440,18440,18420,1846
|
|
20230810,115300,14084527280,18450,18470,18470,18450,1501
|
|
20230810,115200,14056827860,18470,18470,18480,18470,220
|
|
20230810,115100,14052764250,18470,18470,18480,18460,2196
|
|
20230810,115000,14012202150,18470,18470,18470,18460,552
|
|
20230810,114900,14002009180,18460,18460,18470,18460,235
|
|
20230810,114800,13997670080,18460,18470,18480,18460,1675
|
|
20230810,114700,13966743110,18470,18470,18470,18470,6
|
|
20230810,114600,13966632290,18480,18480,18480,18470,440
|
|
20230810,114500,13958502740,18480,18480,18490,18470,269
|
|
20230810,114400,13953531390,18490,18460,18500,18460,1243
|
|
20230810,114300,13930555420,18460,18440,18480,18440,1174
|
|
20230810,114200,13908881040,18440,18460,18460,18440,3352
|
|
20230810,114100,13847039770,18470,18490,18490,18470,1098
|
|
20230810,114000,13826746280,18490,18500,18500,18490,834
|
|
20230810,113900,13811319520,18500,18510,18520,18500,1074
|
|
20230810,113800,13791436090,18520,18530,18530,18520,2308
|
|
20230810,113700,13748687650,18520,18520,18530,18520,2263
|
|
20230810,113600,13706756050,18520,18540,18540,18520,2056
|
|
20230810,113500,13668657310,18530,18500,18540,18500,5585
|
|
20230810,113400,13565219140,18510,18500,18510,18500,1376
|
|
20230810,113300,13539762890,18510,18510,18510,18500,734
|
|
20230810,113200,13526178030,18520,18530,18530,18510,1867
|
|
20230810,113100,13491602720,18520,18530,18530,18520,778
|
|
20230810,113000,13477189120,18520,18530,18530,18520,1579
|
|
20230810,112900,13447935430,18520,18500,18530,18500,4270
|
|
20230810,112800,13368867620,18500,18510,18510,18500,817
|
|
20230810,112700,13353752290,18510,18520,18520,18510,1235
|
|
20230810,112600,13330886740,18520,18480,18520,18480,5990
|
|
20230810,112500,13220042110,18490,18500,18500,18480,3585
|
|
20230810,112400,13153755340,18500,18490,18500,18490,972
|
|
20230810,112300,13135774950,18490,18470,18500,18470,4646
|
|
20230810,112200,13049867050,18480,18470,18480,18460,3576
|
|
20230810,112100,12983830410,18470,18470,18470,18450,1061
|
|
20230810,112000,12964237840,18470,18450,18470,18450,2178
|
|
20230810,111900,12924029550,18460,18470,18480,18460,1631
|
|
20230810,111800,12893910110,18460,18480,18480,18460,1252
|
|
20230810,111700,12870792350,18480,18460,18480,18450,1644
|
|
20230810,111600,12840437210,18460,18480,18490,18450,462
|
|
20230810,111500,12831899760,18480,18420,18500,18410,29792
|
|
20230810,111400,12281685880,18420,18420,18420,18400,1727
|
|
20230810,111300,12249899520,18400,18410,18430,18390,2955
|
|
20230810,111200,12195491330,18410,18360,18420,18360,11039
|
|
20230810,111100,11992288220,18370,18360,18380,18340,1628
|
|
20230810,111000,11962395970,18360,18360,18360,18350,689
|
|
20230810,110900,11949746530,18350,18350,18360,18340,1657
|
|
20230810,110800,11919338980,18340,18370,18370,18340,125
|
|
20230810,110700,11917044250,18370,18340,18370,18320,1099
|
|
20230810,110600,11896895800,18340,18350,18350,18330,1109
|
|
20230810,110500,11876554520,18340,18350,18370,18340,689
|
|
20230810,110400,11863909370,18340,18300,18340,18300,1273
|
|
20230810,110300,11840593650,18300,18310,18310,18290,1201
|
|
20230810,110200,11818615470,18310,18300,18320,18300,2074
|
|
20230810,110100,11780653550,18300,18290,18300,18290,342
|
|
20230810,110000,11774396750,18290,18290,18300,18280,2129
|
|
20230810,105900,11735460310,18290,18300,18300,18290,1305
|
|
20230810,105800,11711590320,18300,18310,18310,18300,1023
|
|
20230810,105700,11692869030,18310,18310,18320,18300,3380
|
|
20230810,105600,11630975180,18300,18310,18310,18300,2527
|
|
20230810,105500,11584714230,18310,18320,18330,18310,1573
|
|
20230810,105400,11555898940,18320,18350,18350,18320,1419
|
|
20230810,105300,11529886690,18360,18400,18400,18360,2416
|
|
20230810,105200,11485483510,18390,18370,18400,18360,2392
|
|
20230810,105100,11441514480,18370,18400,18400,18370,2579
|
|
20230810,105000,11394107060,18400,18320,18410,18310,16313
|
|
20230810,104900,11094245780,18320,18320,18320,18300,1418
|
|
20230810,104800,11068279020,18320,18310,18320,18260,3990
|
|
20230810,104700,10995320510,18310,18240,18350,18240,10932
|
|
20230810,104600,10795059300,18230,18200,18230,18200,1087
|
|
20230810,104500,10775256820,18200,18190,18210,18190,1841
|
|
20230810,104400,10741753490,18200,18200,18220,18190,1583
|
|
20230810,104300,10712944130,18190,18200,18220,18190,2451
|
|
20230810,104200,10668335750,18190,18190,18220,18180,2357
|
|
20230810,104100,10625447330,18190,18190,18190,18180,1393
|
|
20230810,104000,10600121340,18190,18190,18200,18180,2222
|
|
20230810,103900,10559700450,18190,18210,18210,18180,2161
|
|
20230810,103800,10520386790,18200,18220,18230,18170,1930
|
|
20230810,103700,10485265280,18210,18230,18260,18210,1520
|
|
20230810,103600,10457538390,18240,18290,18290,18240,10108
|
|
20230810,103500,10272872310,18290,18180,18290,18150,10401
|
|
20230810,103400,10083474340,18190,18180,18200,18150,5467
|
|
20230810,103300,9984118470,18150,18130,18180,18120,4545
|
|
20230810,103200,9901652290,18140,18150,18170,18130,3728
|
|
20230810,103100,9834024130,18170,18170,18170,18120,12667
|
|
20230810,103000,9604134490,18160,18170,18180,18160,3837
|
|
20230810,102900,9534415500,18160,18200,18200,18150,10804
|
|
20230810,102800,9338094240,18200,18190,18200,18180,5794
|
|
20230810,102700,9232707720,18190,18200,18210,18190,21136
|
|
20230810,102600,8848053510,18210,18220,18220,18200,9420
|
|
20230810,102500,8676559160,18220,18240,18250,18200,19013
|
|
20230810,102400,8330030310,18250,18260,18270,18250,13035
|
|
20230810,102300,8092073820,18260,18260,18270,18260,955
|
|
20230810,102200,8074633030,18270,18270,18270,18260,2306
|
|
20230810,102100,8032508970,18270,18260,18270,18260,2072
|
|
20230810,102000,7994666600,18270,18270,18280,18260,5989
|
|
20230810,101900,7885277500,18270,18280,18290,18270,5089
|
|
20230810,101800,7792290610,18280,18310,18310,18280,3450
|
|
20230810,101700,7729169680,18310,18300,18310,18300,1033
|
|
20230810,101600,7710265450,18300,18310,18320,18300,2504
|
|
20230810,101500,7664418750,18310,18320,18320,18300,636
|
|
20230810,101400,7652771390,18320,18340,18350,18320,791
|
|
20230810,101300,7638274740,18350,18350,18360,18340,1264
|
|
20230810,101200,7615081920,18350,18350,18360,18350,1737
|
|
20230810,101100,7583207670,18360,18310,18360,18310,2632
|
|
20230810,101000,7534956390,18310,18320,18330,18300,1238
|
|
20230810,100900,7512283910,18300,18300,18330,18300,1705
|
|
20230810,100800,7481069870,18300,18300,18310,18300,1610
|
|
20230810,100700,7451606330,18300,18310,18310,18290,1947
|
|
20230810,100600,7415984570,18310,18280,18310,18270,3412
|
|
20230810,100500,7353580560,18280,18270,18300,18260,3237
|
|
20230810,100400,7294427740,18270,18310,18320,18270,13472
|
|
20230810,100300,7048087120,18310,18320,18330,18310,1171
|
|
20230810,100200,7026638780,18320,18300,18330,18300,2578
|
|
20230810,100100,6979425400,18310,18320,18320,18300,2038
|
|
20230810,100000,6942109680,18320,18300,18340,18300,3815
|
|
20230810,095900,6872211980,18300,18300,18310,18290,3125
|
|
20230810,095800,6815027550,18300,18310,18320,18290,2147
|
|
20230810,095700,6775725380,18310,18330,18330,18310,2526
|
|
20230810,095600,6729463590,18330,18320,18340,18320,1942
|
|
20230810,095500,6693855880,18320,18300,18320,18270,9261
|
|
20230810,095400,6524465450,18290,18290,18320,18290,2437
|
|
20230810,095300,6479876970,18290,18320,18320,18290,11296
|
|
20230810,095200,6273150440,18330,18340,18350,18270,13852
|
|
20230810,095100,6019632650,18340,18350,18360,18340,2996
|
|
20230810,095000,5964661940,18350,18350,18360,18350,4309
|
|
20230810,094900,5885575610,18350,18370,18380,18350,1175
|
|
20230810,094800,5863987040,18360,18360,18380,18330,1891
|
|
20230810,094700,5829268360,18360,18290,18370,18290,11392
|
|
20230810,094600,5620353880,18290,18310,18310,18290,20535
|
|
20230810,094500,5244538750,18330,18320,18340,18320,1236
|
|
20230810,094400,5221892990,18320,18340,18350,18310,3310
|
|
20230810,094300,5161221260,18340,18320,18350,18320,2238
|
|
20230810,094200,5120186210,18320,18350,18350,18320,1446
|
|
20230810,094100,5093680040,18340,18330,18340,18320,2541
|
|
20230810,094000,5047124920,18320,18320,18340,18320,2737
|
|
20230810,093900,4996972070,18320,18350,18360,18320,6742
|
|
20230810,093800,4873356610,18360,18350,18360,18340,1224
|
|
20230810,093700,4850900000,18350,18370,18370,18350,1824
|
|
20230810,093600,4817421670,18370,18380,18380,18360,1254
|
|
20230810,093500,4794388350,18380,18340,18380,18340,6637
|
|
20230810,093400,4672559760,18340,18370,18370,18340,6444
|
|
20230810,093300,4554259700,18370,18400,18400,18370,1958
|
|
20230810,093200,4518267320,18390,18390,18410,18390,668
|
|
20230810,093100,4505980490,18410,18380,18410,18370,4407
|
|
20230810,093000,4424960150,18380,18390,18400,18370,2856
|
|
20230810,092900,4372462750,18380,18360,18400,18350,6047
|
|
20230810,092800,4261425940,18360,18390,18390,18350,3000
|
|
20230810,092700,4206312670,18390,18430,18430,18390,4292
|
|
20230810,092600,4127344360,18430,18440,18450,18420,543
|
|
20230810,092500,4117333460,18450,18450,18460,18430,2139
|
|
20230810,092400,4077878330,18450,18390,18460,18390,4544
|
|
20230810,092300,3994106430,18400,18420,18440,18400,3319
|
|
20230810,092200,3932960270,18420,18410,18430,18390,2185
|
|
20230810,092100,3892738820,18430,18390,18480,18390,3847
|
|
20230810,092000,3821776320,18390,18310,18390,18300,8688
|
|
20230810,091900,3662513280,18310,18310,18320,18300,6714
|
|
20230810,091800,3539601980,18310,18310,18320,18300,3090
|
|
20230810,091700,3483009260,18310,18350,18350,18310,3867
|
|
20230810,091600,3412173750,18350,18310,18360,18300,6923
|
|
20230810,091500,3285404580,18310,18350,18350,18310,4091
|
|
20230810,091400,3210490360,18350,18360,18370,18310,4454
|
|
20230810,091300,3128800710,18370,18310,18430,18310,3428
|
|
20230810,091200,3065783710,18310,18310,18340,18300,6411
|
|
20230810,091100,2948428400,18310,18330,18350,18300,3465
|
|
20230810,091000,2884974310,18320,18340,18340,18300,6481
|
|
20230810,090900,2766290530,18300,18360,18400,18280,5554
|
|
20230810,090800,2664444270,18410,18270,18410,18230,14403
|
|
20230810,090700,2401166210,18260,18260,18300,18260,16033
|
|
20230810,090600,2108226820,18260,18330,18330,18260,20510
|
|
20230810,090500,1733093370,18330,18370,18370,18320,19796
|
|
20230810,090400,1369979400,18370,18400,18400,18360,10953
|
|
20230810,090300,1168679060,18390,18390,18410,18380,3614
|
|
20230810,090200,1102197070,18380,18330,18450,18330,11215
|
|
20230810,090100,895870690,18320,18550,18550,18310,14443
|
|
20230810,090000,629899530,18550,18680,18700,18550,33799
|