640 lines
34 KiB
CSV
640 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,193700,7521942530,15480,15480,15480,15480,9424
|
|
20230823,193600,7521942530,15480,15480,15480,15480,0
|
|
20230823,193500,7521942530,15480,15480,15480,15480,0
|
|
20230823,193400,7521942530,15480,15480,15480,15480,0
|
|
20230823,193300,7521942530,15480,15480,15480,15480,0
|
|
20230823,193200,7521942530,15480,15480,15480,15480,0
|
|
20230823,193100,7521942530,15480,15480,15480,15480,0
|
|
20230823,193000,7521942530,15480,15480,15480,15480,0
|
|
20230823,192900,7521942530,15480,15480,15480,15480,0
|
|
20230823,192800,7521942530,15480,15480,15480,15480,0
|
|
20230823,192700,7521942530,15480,15480,15480,15480,0
|
|
20230823,192600,7521942530,15480,15480,15480,15480,0
|
|
20230823,192500,7521942530,15480,15480,15480,15480,0
|
|
20230823,192400,7521942530,15480,15480,15480,15480,0
|
|
20230823,192300,7521942530,15480,15480,15480,15480,0
|
|
20230823,192200,7521942530,15480,15480,15480,15480,0
|
|
20230823,192100,7521942530,15480,15480,15480,15480,0
|
|
20230823,192000,7521942530,15480,15480,15480,15480,0
|
|
20230823,191900,7521942530,15480,15480,15480,15480,0
|
|
20230823,191800,7521942530,15480,15480,15480,15480,0
|
|
20230823,191700,7521942530,15480,15480,15480,15480,0
|
|
20230823,191600,7521942530,15480,15480,15480,15480,0
|
|
20230823,191500,7521942530,15480,15480,15480,15480,0
|
|
20230823,191400,7521942530,15480,15480,15480,15480,0
|
|
20230823,191300,7521942530,15480,15480,15480,15480,0
|
|
20230823,191200,7521942530,15480,15480,15480,15480,0
|
|
20230823,191100,7521942530,15480,15480,15480,15480,0
|
|
20230823,191000,7521942530,15480,15480,15480,15480,0
|
|
20230823,190900,7521942530,15480,15480,15480,15480,0
|
|
20230823,190800,7521942530,15480,15480,15480,15480,0
|
|
20230823,190700,7521942530,15480,15480,15480,15480,9424
|
|
20230823,190600,7521942530,15480,15480,15480,15480,0
|
|
20230823,190500,7521942530,15480,15480,15480,15480,0
|
|
20230823,190400,7521942530,15480,15480,15480,15480,0
|
|
20230823,190300,7521942530,15480,15480,15480,15480,0
|
|
20230823,190200,7521942530,15480,15480,15480,15480,0
|
|
20230823,190100,7521942530,15480,15480,15480,15480,0
|
|
20230823,190000,7521942530,15480,15480,15480,15480,0
|
|
20230823,185900,7521942530,15480,15480,15480,15480,0
|
|
20230823,185800,7521942530,15480,15480,15480,15480,0
|
|
20230823,185700,7521942530,15480,15480,15480,15480,0
|
|
20230823,185600,7521942530,15480,15480,15480,15480,0
|
|
20230823,185500,7521942530,15480,15480,15480,15480,0
|
|
20230823,185400,7521942530,15480,15480,15480,15480,0
|
|
20230823,185300,7521942530,15480,15480,15480,15480,0
|
|
20230823,185200,7521942530,15480,15480,15480,15480,0
|
|
20230823,185100,7521942530,15480,15480,15480,15480,0
|
|
20230823,185000,7521942530,15480,15480,15480,15480,0
|
|
20230823,184900,7521942530,15480,15480,15480,15480,0
|
|
20230823,184800,7521942530,15480,15480,15480,15480,0
|
|
20230823,184700,7521942530,15480,15480,15480,15480,0
|
|
20230823,184600,7521942530,15480,15480,15480,15480,0
|
|
20230823,184500,7521942530,15480,15480,15480,15480,0
|
|
20230823,184400,7521942530,15480,15480,15480,15480,0
|
|
20230823,184300,7521942530,15480,15480,15480,15480,0
|
|
20230823,184200,7521942530,15480,15480,15480,15480,0
|
|
20230823,184100,7521942530,15480,15480,15480,15480,0
|
|
20230823,184000,7521942530,15480,15480,15480,15480,0
|
|
20230823,183900,7521942530,15480,15480,15480,15480,0
|
|
20230823,183800,7521942530,15480,15480,15480,15480,0
|
|
20230823,183700,7521942530,15480,15480,15480,15480,9424
|
|
20230823,183600,7521942530,15480,15480,15480,15480,0
|
|
20230823,183500,7521942530,15480,15480,15480,15480,0
|
|
20230823,183400,7521942530,15480,15480,15480,15480,0
|
|
20230823,183300,7521942530,15480,15480,15480,15480,0
|
|
20230823,183200,7521942530,15480,15480,15480,15480,0
|
|
20230823,183100,7521942530,15480,15480,15480,15480,0
|
|
20230823,183000,7521942530,15480,15480,15480,15480,0
|
|
20230823,182900,7521942530,15480,15480,15480,15480,0
|
|
20230823,182800,7521942530,15480,15480,15480,15480,0
|
|
20230823,182700,7521942530,15480,15480,15480,15480,0
|
|
20230823,182600,7521942530,15480,15480,15480,15480,0
|
|
20230823,182500,7521942530,15480,15480,15480,15480,0
|
|
20230823,182400,7521942530,15480,15480,15480,15480,0
|
|
20230823,182300,7521942530,15480,15480,15480,15480,0
|
|
20230823,182200,7521942530,15480,15480,15480,15480,0
|
|
20230823,182100,7521942530,15480,15480,15480,15480,0
|
|
20230823,182000,7521942530,15480,15480,15480,15480,0
|
|
20230823,181900,7521942530,15480,15480,15480,15480,0
|
|
20230823,181800,7521942530,15480,15480,15480,15480,0
|
|
20230823,181700,7521942530,15480,15480,15480,15480,0
|
|
20230823,181600,7521942530,15480,15480,15480,15480,0
|
|
20230823,181500,7521942530,15480,15480,15480,15480,0
|
|
20230823,181400,7521942530,15480,15480,15480,15480,0
|
|
20230823,181300,7521942530,15480,15480,15480,15480,0
|
|
20230823,181200,7521942530,15480,15480,15480,15480,0
|
|
20230823,181100,7521942530,15480,15480,15480,15480,0
|
|
20230823,181000,7521942530,15480,15480,15480,15480,0
|
|
20230823,180900,7521942530,15480,15480,15480,15480,0
|
|
20230823,180800,7521942530,15480,15480,15480,15480,0
|
|
20230823,180700,7521942530,15480,15480,15480,15480,9424
|
|
20230823,180600,7521942530,15480,15480,15480,15480,0
|
|
20230823,180500,7521942530,15480,15480,15480,15480,0
|
|
20230823,180400,7521942530,15480,15480,15480,15480,0
|
|
20230823,180300,7521942530,15480,15480,15480,15480,0
|
|
20230823,180200,7521942530,15480,15480,15480,15480,0
|
|
20230823,180100,7521942530,15480,15480,15480,15480,0
|
|
20230823,180000,7521942530,15480,15480,15480,15480,0
|
|
20230823,175900,7521942530,15480,15480,15480,15480,0
|
|
20230823,175800,7521942530,15480,15480,15480,15480,0
|
|
20230823,175700,7521942530,15480,15480,15480,15480,0
|
|
20230823,175600,7521942530,15480,15480,15480,15480,0
|
|
20230823,175500,7521942530,15480,15480,15480,15480,0
|
|
20230823,175400,7521942530,15480,15480,15480,15480,0
|
|
20230823,175300,7521942530,15480,15480,15480,15480,0
|
|
20230823,175200,7521942530,15480,15480,15480,15480,0
|
|
20230823,175100,7521942530,15480,15480,15480,15480,0
|
|
20230823,175000,7521942530,15480,15480,15480,15480,0
|
|
20230823,174900,7521942530,15480,15480,15480,15480,0
|
|
20230823,174800,7521942530,15480,15480,15480,15480,0
|
|
20230823,174700,7521942530,15480,15480,15480,15480,0
|
|
20230823,174600,7521942530,15480,15480,15480,15480,0
|
|
20230823,174500,7521942530,15480,15480,15480,15480,0
|
|
20230823,174400,7521942530,15480,15480,15480,15480,0
|
|
20230823,174300,7521942530,15480,15480,15480,15480,0
|
|
20230823,174200,7521942530,15480,15480,15480,15480,0
|
|
20230823,174100,7521942530,15480,15480,15480,15480,0
|
|
20230823,174000,7521942530,15480,15480,15480,15480,0
|
|
20230823,173900,7521942530,15480,15480,15480,15480,0
|
|
20230823,173800,7521942530,15480,15480,15480,15480,0
|
|
20230823,173700,7521942530,15480,15480,15480,15480,9424
|
|
20230823,173600,7521942530,15480,15480,15480,15480,0
|
|
20230823,173500,7521942530,15480,15480,15480,15480,0
|
|
20230823,173400,7521942530,15480,15480,15480,15480,0
|
|
20230823,173300,7521942530,15480,15480,15480,15480,0
|
|
20230823,173200,7521942530,15480,15480,15480,15480,0
|
|
20230823,173100,7521942530,15480,15480,15480,15480,0
|
|
20230823,173000,7521942530,15480,15480,15480,15480,0
|
|
20230823,172900,7521942530,15480,15480,15480,15480,0
|
|
20230823,172800,7521942530,15480,15480,15480,15480,0
|
|
20230823,172700,7521942530,15480,15480,15480,15480,0
|
|
20230823,172600,7521942530,15480,15480,15480,15480,0
|
|
20230823,172500,7521942530,15480,15480,15480,15480,0
|
|
20230823,172400,7521942530,15480,15480,15480,15480,0
|
|
20230823,172300,7521942530,15480,15480,15480,15480,0
|
|
20230823,172200,7521942530,15480,15480,15480,15480,0
|
|
20230823,172100,7521942530,15480,15480,15480,15480,0
|
|
20230823,172000,7521942530,15480,15480,15480,15480,0
|
|
20230823,171900,7521942530,15480,15480,15480,15480,0
|
|
20230823,171800,7521942530,15480,15480,15480,15480,0
|
|
20230823,171700,7521942530,15480,15480,15480,15480,0
|
|
20230823,171600,7521942530,15480,15480,15480,15480,0
|
|
20230823,171500,7521942530,15480,15480,15480,15480,0
|
|
20230823,171400,7521942530,15480,15480,15480,15480,0
|
|
20230823,171300,7521942530,15480,15480,15480,15480,0
|
|
20230823,171200,7521942530,15480,15480,15480,15480,0
|
|
20230823,171100,7521942530,15480,15480,15480,15480,0
|
|
20230823,171000,7521942530,15480,15480,15480,15480,0
|
|
20230823,170900,7521942530,15480,15480,15480,15480,0
|
|
20230823,170800,7521942530,15480,15480,15480,15480,0
|
|
20230823,170700,7521942530,15480,15480,15480,15480,9424
|
|
20230823,170600,7521942530,15480,15480,15480,15480,0
|
|
20230823,170500,7521942530,15480,15480,15480,15480,0
|
|
20230823,170400,7521942530,15480,15480,15480,15480,0
|
|
20230823,170300,7521942530,15480,15480,15480,15480,0
|
|
20230823,170200,7521942530,15480,15480,15480,15480,0
|
|
20230823,170100,7521942530,15480,15480,15480,15480,0
|
|
20230823,170000,7521942530,15480,15480,15480,15480,0
|
|
20230823,165900,7521942530,15480,15480,15480,15480,0
|
|
20230823,165800,7521942530,15480,15480,15480,15480,0
|
|
20230823,165700,7521942530,15480,15480,15480,15480,0
|
|
20230823,165600,7521942530,15480,15480,15480,15480,0
|
|
20230823,165500,7521942530,15480,15480,15480,15480,0
|
|
20230823,165400,7521942530,15480,15480,15480,15480,0
|
|
20230823,165300,7521942530,15480,15480,15480,15480,0
|
|
20230823,165200,7521942530,15480,15480,15480,15480,0
|
|
20230823,165100,7521942530,15480,15480,15480,15480,0
|
|
20230823,165000,7521942530,15480,15480,15480,15480,0
|
|
20230823,164900,7521942530,15480,15480,15480,15480,0
|
|
20230823,164800,7521942530,15480,15480,15480,15480,0
|
|
20230823,164700,7521942530,15480,15480,15480,15480,0
|
|
20230823,164600,7521942530,15480,15480,15480,15480,0
|
|
20230823,164500,7521942530,15480,15480,15480,15480,0
|
|
20230823,164400,7521942530,15480,15480,15480,15480,0
|
|
20230823,164300,7521942530,15480,15480,15480,15480,0
|
|
20230823,164200,7521942530,15480,15480,15480,15480,0
|
|
20230823,164100,7521942530,15480,15480,15480,15480,0
|
|
20230823,164000,7521942530,15480,15480,15480,15480,0
|
|
20230823,163900,7521942530,15480,15480,15480,15480,0
|
|
20230823,163800,7521942530,15480,15480,15480,15480,0
|
|
20230823,163700,7521942530,15480,15480,15480,15480,9424
|
|
20230823,163600,7521942530,15480,15480,15480,15480,0
|
|
20230823,163500,7521942530,15480,15480,15480,15480,0
|
|
20230823,163400,7521942530,15480,15480,15480,15480,0
|
|
20230823,163300,7521942530,15480,15480,15480,15480,0
|
|
20230823,163200,7521942530,15480,15480,15480,15480,0
|
|
20230823,163100,7521942530,15480,15480,15480,15480,0
|
|
20230823,163000,7521942530,15480,15480,15480,15480,0
|
|
20230823,162900,7521942530,15480,15480,15480,15480,0
|
|
20230823,162800,7521942530,15480,15480,15480,15480,0
|
|
20230823,162700,7521942530,15480,15480,15480,15480,0
|
|
20230823,162600,7521942530,15480,15480,15480,15480,0
|
|
20230823,162500,7521942530,15480,15480,15480,15480,0
|
|
20230823,162400,7521942530,15480,15480,15480,15480,0
|
|
20230823,162300,7521942530,15480,15480,15480,15480,0
|
|
20230823,162200,7521942530,15480,15480,15480,15480,0
|
|
20230823,162100,7521942530,15480,15480,15480,15480,0
|
|
20230823,162000,7521942530,15480,15480,15480,15480,0
|
|
20230823,161900,7521942530,15480,15480,15480,15480,0
|
|
20230823,161800,7521942530,15480,15480,15480,15480,0
|
|
20230823,161700,7521942530,15480,15480,15480,15480,0
|
|
20230823,161600,7521942530,15480,15480,15480,15480,0
|
|
20230823,161500,7521942530,15480,15480,15480,15480,0
|
|
20230823,161400,7521942530,15480,15480,15480,15480,0
|
|
20230823,161300,7521942530,15480,15480,15480,15480,0
|
|
20230823,161200,7521942530,15480,15480,15480,15480,0
|
|
20230823,161100,7521942530,15480,15480,15480,15480,0
|
|
20230823,161000,7521942530,15480,15480,15480,15480,0
|
|
20230823,160900,7521942530,15480,15480,15480,15480,0
|
|
20230823,160800,7521942530,15480,15480,15480,15480,0
|
|
20230823,160700,7521942530,15480,15480,15480,15480,9424
|
|
20230823,160600,7521942530,15480,15480,15480,15480,0
|
|
20230823,160500,7521942530,15480,15480,15480,15480,0
|
|
20230823,160400,7521942530,15480,15480,15480,15480,0
|
|
20230823,160300,7521942530,15480,15480,15480,15480,0
|
|
20230823,160200,7521942530,15480,15480,15480,15480,0
|
|
20230823,160100,7521942530,15480,15480,15480,15480,0
|
|
20230823,160000,7521942530,15480,15480,15480,15480,0
|
|
20230823,155900,7521942530,15480,15480,15480,15480,0
|
|
20230823,155800,7521942530,15480,15480,15480,15480,0
|
|
20230823,155700,7521942530,15480,15480,15480,15480,0
|
|
20230823,155600,7521942530,15480,15480,15480,15480,0
|
|
20230823,155500,7521942530,15480,15480,15480,15480,0
|
|
20230823,155400,7521942530,15480,15480,15480,15480,0
|
|
20230823,155300,7521942530,15480,15480,15480,15480,0
|
|
20230823,155200,7521942530,15480,15480,15480,15480,0
|
|
20230823,155100,7521942530,15480,15480,15480,15480,0
|
|
20230823,155000,7521942530,15480,15480,15480,15480,0
|
|
20230823,154900,7521942530,15480,15480,15480,15480,0
|
|
20230823,154800,7521942530,15480,15480,15480,15480,0
|
|
20230823,154700,7521942530,15480,15480,15480,15480,0
|
|
20230823,154600,7521942530,15480,15480,15480,15480,0
|
|
20230823,154500,7521942530,15480,15480,15480,15480,0
|
|
20230823,154400,7521942530,15480,15480,15480,15480,0
|
|
20230823,154300,7521942530,15480,15480,15480,15480,0
|
|
20230823,154200,7521942530,15480,15480,15480,15480,0
|
|
20230823,154100,7521942530,15480,15480,15480,15480,0
|
|
20230823,154000,7521942530,15480,15480,15480,15480,0
|
|
20230823,153900,7521942530,15480,15480,15480,15480,0
|
|
20230823,153800,7521942530,15480,15480,15480,15480,0
|
|
20230823,153700,7521942530,15480,15480,15480,15480,9424
|
|
20230823,153600,7521942530,15480,15480,15480,15480,0
|
|
20230823,153500,7521942530,15480,15480,15480,15480,0
|
|
20230823,153400,7521942530,15480,15480,15480,15480,0
|
|
20230823,153300,7521942530,15480,15480,15480,15480,0
|
|
20230823,153200,7521942530,15480,15480,15480,15480,0
|
|
20230823,153100,7521942530,15480,15480,15480,15480,0
|
|
20230823,153000,7521942530,15480,15480,15480,15480,9424
|
|
20230823,152900,7376059010,15470,15470,15470,15470,0
|
|
20230823,152800,7376059010,15470,15470,15470,15470,0
|
|
20230823,152700,7376059010,15470,15470,15470,15470,0
|
|
20230823,152600,7376059010,15470,15470,15470,15470,0
|
|
20230823,152500,7376059010,15470,15470,15470,15470,0
|
|
20230823,152400,7376059010,15470,15470,15470,15470,0
|
|
20230823,152300,7376059010,15470,15470,15470,15470,0
|
|
20230823,152200,7376059010,15470,15470,15470,15470,0
|
|
20230823,152100,7376059010,15470,15470,15470,15470,0
|
|
20230823,152000,7376059010,15470,15470,15470,15470,0
|
|
20230823,151900,7376059010,15470,15480,15480,15470,844
|
|
20230823,151800,7362994210,15470,15490,15490,15470,489
|
|
20230823,151700,7355425670,15470,15460,15490,15460,3292
|
|
20230823,151600,7304457210,15460,15460,15460,15460,1238
|
|
20230823,151500,7285317730,15460,15470,15470,15450,3664
|
|
20230823,151400,7228638260,15470,15400,15480,15400,3083
|
|
20230823,151300,7181010420,15410,15400,15420,15400,1327
|
|
20230823,151200,7160565110,15400,15410,15410,15400,2569
|
|
20230823,151100,7121001620,15400,15400,15410,15400,1141
|
|
20230823,151000,7103430200,15400,15400,15410,15400,483
|
|
20230823,150900,7095991790,15400,15410,15410,15400,558
|
|
20230823,150800,7087398530,15400,15410,15430,15400,722
|
|
20230823,150700,7076271350,15410,15380,15410,15380,1144
|
|
20230823,150600,7058659550,15350,15360,15390,15350,1974
|
|
20230823,150500,7028311540,15350,15350,15360,15350,582
|
|
20230823,150400,7019376330,15350,15350,15360,15350,1235
|
|
20230823,150300,7000413530,15350,15350,15360,15350,216
|
|
20230823,150200,6997096150,15350,15360,15360,15350,21
|
|
20230823,150100,6996773790,15360,15360,15360,15360,766
|
|
20230823,150000,6985008030,15360,15370,15370,15350,1334
|
|
20230823,145900,6964514270,15360,15350,15370,15340,501
|
|
20230823,145800,6956821760,15340,15340,15360,15330,1876
|
|
20230823,145700,6928041860,15360,15360,15360,15340,3727
|
|
20230823,145600,6870825830,15360,15360,15370,15350,2041
|
|
20230823,145500,6839467600,15370,15350,15380,15340,1418
|
|
20230823,145400,6817689180,15350,15370,15370,15340,2217
|
|
20230823,145300,6783647210,15370,15380,15380,15370,377
|
|
20230823,145200,6777851050,15390,15360,15390,15360,1055
|
|
20230823,145100,6761638200,15370,15380,15380,15370,1160
|
|
20230823,145000,6743807050,15380,15390,15390,15380,1106
|
|
20230823,144900,6726796330,15390,15370,15390,15370,1908
|
|
20230823,144800,6697447150,15370,15390,15390,15370,3431
|
|
20230823,144700,6644677150,15380,15390,15390,15380,910
|
|
20230823,144600,6630672530,15390,15390,15390,15380,1109
|
|
20230823,144500,6613610040,15390,15410,15410,15390,2874
|
|
20230823,144400,6569338250,15410,15430,15430,15410,761
|
|
20230823,144300,6557602100,15430,15420,15450,15420,600
|
|
20230823,144200,6548340610,15430,15420,15430,15420,12
|
|
20230823,144100,6548155540,15420,15420,15430,15410,415
|
|
20230823,144000,6541754780,15420,15430,15430,15410,360
|
|
20230823,143900,6536202990,15430,15420,15440,15420,870
|
|
20230823,143800,6522782410,15440,15400,15440,15400,682
|
|
20230823,143700,6512267200,15400,15400,15410,15390,640
|
|
20230823,143600,6502410420,15400,15390,15400,15390,130
|
|
20230823,143500,6500408640,15400,15400,15410,15390,692
|
|
20230823,143400,6489751080,15400,15400,15400,15390,1019
|
|
20230823,143300,6474058760,15400,15380,15420,15380,1226
|
|
20230823,143200,6455183720,15400,15410,15420,15400,784
|
|
20230823,143100,6443101850,15410,15410,15410,15360,543
|
|
20230823,143000,6434747370,15410,15380,15420,15360,1362
|
|
20230823,142900,6413797940,15380,15410,15410,15380,501
|
|
20230823,142800,6406092530,15370,15380,15420,15370,1292
|
|
20230823,142700,6386227010,15380,15370,15380,15360,116
|
|
20230823,142600,6384444110,15360,15400,15400,15360,580
|
|
20230823,142500,6375527200,15400,15390,15400,15390,425
|
|
20230823,142400,6368985300,15380,15390,15390,15380,266
|
|
20230823,142300,6364891710,15390,15420,15420,15390,173
|
|
20230823,142200,6362228830,15420,15400,15430,15400,959
|
|
20230823,142100,6347447600,15400,15380,15400,15380,1247
|
|
20230823,142000,6328253270,15380,15360,15380,15360,480
|
|
20230823,141900,6320873470,15360,15310,15370,15310,1102
|
|
20230823,141800,6303966990,15330,15330,15330,15310,680
|
|
20230823,141700,6293549220,15330,15340,15340,15330,157
|
|
20230823,141600,6291141150,15340,15340,15350,15340,842
|
|
20230823,141500,6278217420,15360,15350,15360,15340,272
|
|
20230823,141400,6274041800,15350,15340,15350,15330,812
|
|
20230823,141300,6261585920,15350,15330,15360,15330,828
|
|
20230823,141200,6248880370,15340,15280,15350,15280,4312
|
|
20230823,141100,6182860880,15280,15300,15300,15280,1864
|
|
20230823,141000,6154360910,15290,15300,15330,15290,1151
|
|
20230823,140900,6136747150,15290,15280,15300,15280,1088
|
|
20230823,140800,6120122320,15290,15270,15290,15260,1316
|
|
20230823,140700,6100024080,15270,15300,15300,15260,3514
|
|
20230823,140600,6046332330,15300,15330,15330,15300,1330
|
|
20230823,140500,6025971360,15330,15330,15370,15300,2911
|
|
20230823,140400,5981381500,15330,15360,15360,15330,141
|
|
20230823,140300,5979219370,15360,15330,15360,15330,703
|
|
20230823,140200,5968429460,15320,15350,15380,15320,3565
|
|
20230823,140100,5913745410,15350,15350,15360,15350,546
|
|
20230823,140000,5905364040,15350,15380,15380,15350,508
|
|
20230823,135900,5897562010,15380,15380,15380,15380,10
|
|
20230823,135800,5897408210,15380,15350,15380,15350,215
|
|
20230823,135700,5894107900,15350,15370,15370,15350,169
|
|
20230823,135600,5891512950,15370,15370,15370,15350,271
|
|
20230823,135500,5887350620,15370,15370,15370,15360,548
|
|
20230823,135400,5878929810,15370,15350,15370,15350,357
|
|
20230823,135300,5873449140,15360,15350,15360,15340,605
|
|
20230823,135200,5864162580,15340,15370,15370,15330,314
|
|
20230823,135100,5859345730,15380,15350,15380,15340,583
|
|
20230823,135000,5850395580,15350,15350,15350,15350,4
|
|
20230823,134900,5850334180,15350,15340,15350,15340,630
|
|
20230823,134800,5840665020,15350,15350,15350,15320,165
|
|
20230823,134700,5838133770,15350,15300,15350,15300,1659
|
|
20230823,134600,5812748480,15300,15370,15370,15300,7409
|
|
20230823,134500,5699290410,15380,15400,15400,15380,54
|
|
20230823,134400,5698459840,15400,15380,15400,15380,22
|
|
20230823,134300,5698121440,15380,15340,15380,15340,615
|
|
20230823,134200,5688677220,15330,15350,15350,15330,694
|
|
20230823,134100,5678036840,15330,15330,15340,15320,1809
|
|
20230823,134000,5650308450,15330,15350,15380,15330,2056
|
|
20230823,133900,5618781480,15350,15360,15360,15330,3371
|
|
20230823,133800,5567088550,15350,15350,15350,15330,643
|
|
20230823,133700,5557219520,15360,15350,15360,15330,4707
|
|
20230823,133600,5485004190,15350,15410,15410,15330,14526
|
|
20230823,133500,5261837330,15410,15400,15410,15400,1016
|
|
20230823,133400,5246189500,15400,15430,15440,15400,3937
|
|
20230823,133300,5185507130,15430,15430,15430,15420,542
|
|
20230823,133200,5177144080,15430,15430,15430,15420,74
|
|
20230823,133100,5176002760,15430,15440,15440,15430,502
|
|
20230823,133000,5168255590,15440,15440,15440,15440,11
|
|
20230823,132900,5168085750,15440,15430,15440,15430,72
|
|
20230823,132800,5166974740,15430,15420,15430,15420,170
|
|
20230823,132700,5164352140,15420,15420,15420,15410,903
|
|
20230823,132600,5150428180,15420,15400,15430,15400,1152
|
|
20230823,132500,5132673760,15410,15410,15420,15400,1635
|
|
20230823,132400,5107478580,15410,15430,15430,15410,921
|
|
20230823,132300,5093285940,15430,15420,15430,15410,2239
|
|
20230823,132200,5058761740,15420,15430,15430,15420,929
|
|
20230823,132100,5044435670,15420,15420,15430,15420,108
|
|
20230823,132000,5042770300,15420,15430,15430,15420,324
|
|
20230823,131900,5037773400,15430,15430,15430,15430,577
|
|
20230823,131800,5028870290,15440,15450,15460,15440,806
|
|
20230823,131700,5016417450,15440,15430,15450,15430,1033
|
|
20230823,131600,5000475700,15420,15420,15420,15420,0
|
|
20230823,131500,5000475700,15420,15420,15420,15410,1428
|
|
20230823,131400,4978460980,15420,15440,15440,15420,716
|
|
20230823,131300,4967416830,15440,15440,15440,15440,20
|
|
20230823,131200,4967108030,15430,15420,15430,15420,156
|
|
20230823,131100,4964701680,15420,15420,15420,15410,947
|
|
20230823,131000,4950103940,15440,15450,15450,15440,411
|
|
20230823,130900,4943754000,15450,15480,15480,15450,169
|
|
20230823,130800,4941138390,15480,15430,15480,15430,1856
|
|
20230823,130700,4912495050,15420,15420,15420,15420,146
|
|
20230823,130600,4910243730,15420,15410,15420,15410,189
|
|
20230823,130500,4907329980,15410,15420,15430,15410,1085
|
|
20230823,130400,4890604220,15420,15420,15420,15410,815
|
|
20230823,130300,4878042060,15420,15420,15420,15420,217
|
|
20230823,130200,4874695920,15420,15420,15420,15420,574
|
|
20230823,130100,4865844840,15420,15440,15440,15420,219
|
|
20230823,130000,4862466790,15430,15410,15450,15410,1274
|
|
20230823,125900,4842814320,15410,15440,15440,15410,5779
|
|
20230823,125800,4753675450,15440,15460,15460,15440,4113
|
|
20230823,125700,4690127410,15460,15470,15470,15460,60
|
|
20230823,125600,4689199710,15470,15470,15470,15470,305
|
|
20230823,125500,4684481360,15460,15460,15470,15460,164
|
|
20230823,125400,4681945630,15460,15460,15480,15460,1221
|
|
20230823,125300,4663056550,15470,15470,15480,15460,2083
|
|
20230823,125200,4630839920,15480,15490,15490,15480,969
|
|
20230823,125100,4615837070,15500,15500,15500,15500,4
|
|
20230823,125000,4615775070,15500,15480,15500,15470,849
|
|
20230823,124900,4602621170,15480,15470,15480,15470,435
|
|
20230823,124800,4595888200,15490,15490,15490,15470,1601
|
|
20230823,124700,4571104940,15490,15500,15500,15480,4118
|
|
20230823,124600,4507312180,15500,15500,15510,15500,2535
|
|
20230823,124500,4468019660,15500,15500,15510,15500,123
|
|
20230823,124400,4466113010,15500,15520,15520,15500,5366
|
|
20230823,124300,4382928900,15520,15520,15530,15520,224
|
|
20230823,124200,4379452400,15520,15520,15520,15520,178
|
|
20230823,124100,4376689840,15520,15530,15530,15520,306
|
|
20230823,124000,4371939680,15530,15520,15530,15520,560
|
|
20230823,123900,4363243240,15560,15560,15560,15520,1017
|
|
20230823,123800,4347441370,15560,15560,15560,15560,168
|
|
20230823,123700,4344827290,15560,15560,15560,15560,36
|
|
20230823,123600,4344267130,15560,15580,15580,15560,200
|
|
20230823,123500,4341154950,15570,15580,15580,15570,598
|
|
20230823,123400,4331843890,15580,15580,15580,15580,213
|
|
20230823,123300,4328525350,15570,15530,15570,15520,3049
|
|
20230823,123200,4281148210,15530,15520,15530,15520,107
|
|
20230823,123100,4279487040,15520,15530,15530,15510,7178
|
|
20230823,123000,4168118740,15530,15530,15530,15530,1036
|
|
20230823,122900,4152029660,15530,15540,15540,15530,169
|
|
20230823,122800,4149404440,15540,15540,15540,15540,198
|
|
20230823,122700,4146327520,15550,15530,15550,15530,1522
|
|
20230823,122600,4122682040,15530,15530,15540,15530,667
|
|
20230823,122500,4112323520,15530,15540,15540,15530,1290
|
|
20230823,122400,4092278350,15550,15560,15560,15540,662
|
|
20230823,122300,4081987060,15550,15560,15560,15550,1421
|
|
20230823,122200,4059890010,15550,15560,15570,15550,4322
|
|
20230823,122100,3992670010,15560,15570,15570,15560,1168
|
|
20230823,122000,3974495840,15570,15570,15570,15570,4
|
|
20230823,121900,3974433560,15570,15570,15570,15570,718
|
|
20230823,121800,3963254300,15580,15570,15580,15560,1405
|
|
20230823,121700,3941376220,15570,15580,15580,15570,778
|
|
20230823,121600,3929262750,15580,15580,15580,15580,1
|
|
20230823,121500,3929247170,15570,15580,15580,15570,530
|
|
20230823,121400,3920994970,15580,15580,15580,15580,0
|
|
20230823,121300,3920994970,15580,15580,15590,15580,569
|
|
20230823,121200,3912126950,15580,15580,15580,15580,375
|
|
20230823,121100,3906284450,15590,15590,15590,15590,620
|
|
20230823,121000,3896618650,15590,15590,15590,15580,744
|
|
20230823,120900,3885026330,15590,15580,15600,15580,915
|
|
20230823,120800,3870762290,15580,15580,15580,15580,35
|
|
20230823,120700,3870216990,15580,15590,15590,15580,27
|
|
20230823,120600,3869796320,15590,15590,15590,15590,2
|
|
20230823,120500,3869765140,15590,15590,15590,15590,43
|
|
20230823,120400,3869094770,15590,15590,15590,15590,1
|
|
20230823,120300,3869079180,15590,15590,15590,15590,39
|
|
20230823,120200,3868471170,15580,15580,15580,15580,330
|
|
20230823,120100,3863329770,15580,15580,15580,15580,5
|
|
20230823,120000,3863251870,15580,15580,15590,15580,152
|
|
20230823,115900,3860883190,15590,15590,15590,15590,40
|
|
20230823,115800,3860259590,15590,15590,15590,15590,9
|
|
20230823,115700,3860119280,15590,15590,15590,15590,7
|
|
20230823,115600,3860010150,15580,15580,15590,15570,2793
|
|
20230823,115500,3816515340,15580,15580,15580,15580,66
|
|
20230823,115400,3815487060,15580,15590,15590,15580,129
|
|
20230823,115300,3813476010,15600,15580,15600,15580,2490
|
|
20230823,115200,3774679300,15580,15580,15580,15570,147
|
|
20230823,115100,3772390040,15580,15570,15580,15570,132
|
|
20230823,115000,3770334700,15580,15570,15580,15570,1191
|
|
20230823,114900,3751786900,15570,15580,15580,15570,191
|
|
20230823,114800,3748811140,15580,15620,15620,15580,6622
|
|
20230823,114700,3645479200,15620,15630,15630,15620,4112
|
|
20230823,114600,3581231600,15630,15630,15630,15630,89
|
|
20230823,114500,3579840530,15640,15630,15640,15630,362
|
|
20230823,114400,3574182460,15630,15630,15630,15630,74
|
|
20230823,114300,3573025840,15640,15640,15640,15640,0
|
|
20230823,114200,3573025840,15640,15640,15640,15640,10
|
|
20230823,114100,3572869440,15640,15640,15640,15640,1
|
|
20230823,114000,3572853800,15640,15640,15640,15640,0
|
|
20230823,113900,3572853800,15640,15640,15640,15640,183
|
|
20230823,113800,3569991680,15640,15640,15640,15640,12
|
|
20230823,113700,3569804000,15640,15640,15640,15640,0
|
|
20230823,113600,3569804000,15640,15640,15650,15640,962
|
|
20230823,113500,3554757060,15640,15640,15640,15640,4
|
|
20230823,113400,3554694500,15630,15630,15630,15630,0
|
|
20230823,113300,3554694500,15630,15650,15650,15630,550
|
|
20230823,113200,3546092600,15650,15650,15650,15650,216
|
|
20230823,113100,3542712200,15640,15650,15650,15640,22
|
|
20230823,113000,3542368100,15640,15640,15640,15640,76
|
|
20230823,112900,3541179460,15640,15640,15640,15640,35
|
|
20230823,112800,3540632060,15640,15650,15650,15640,109
|
|
20230823,112700,3538926860,15650,15650,15650,15650,0
|
|
20230823,112600,3538926860,15650,15650,15650,15650,84
|
|
20230823,112500,3537612260,15650,15640,15650,15640,156
|
|
20230823,112400,3535171220,15640,15640,15640,15640,213
|
|
20230823,112300,3531839900,15640,15640,15640,15640,109
|
|
20230823,112200,3530135140,15640,15650,15650,15640,141
|
|
20230823,112100,3527929590,15650,15650,15650,15650,157
|
|
20230823,112000,3525472540,15670,15670,15670,15670,1
|
|
20230823,111900,3525456870,15650,15650,15650,15650,228
|
|
20230823,111800,3521888670,15660,15630,15660,15630,427
|
|
20230823,111700,3515208430,15640,15650,15650,15640,149
|
|
20230823,111600,3512876590,15660,15710,15710,15660,1126
|
|
20230823,111500,3495231190,15720,15720,15720,15700,109
|
|
20230823,111400,3493517740,15730,15650,15730,15650,1869
|
|
20230823,111300,3464179120,15660,15600,15680,15600,863
|
|
20230823,111200,3450678960,15600,15600,15600,15600,362
|
|
20230823,111100,3445031760,15600,15600,15600,15600,14
|
|
20230823,111000,3444813360,15600,15600,15610,15600,174
|
|
20230823,110900,3442098940,15600,15610,15610,15590,512
|
|
20230823,110800,3434114540,15600,15620,15620,15600,65
|
|
20230823,110700,3433099470,15620,15580,15620,15580,53
|
|
20230823,110600,3432271690,15580,15560,15590,15560,896
|
|
20230823,110500,3418312440,15560,15580,15580,15550,2115
|
|
20230823,110400,3385415530,15560,15560,15580,15550,2395
|
|
20230823,110300,3348149950,15560,15580,15580,15560,2510
|
|
20230823,110200,3309078010,15590,15600,15600,15580,193
|
|
20230823,110100,3306069120,15600,15620,15620,15600,492
|
|
20230823,110000,3298390530,15610,15580,15620,15580,1116
|
|
20230823,105900,3280980050,15580,15590,15590,15580,106
|
|
20230823,105800,3279328560,15590,15570,15590,15570,107
|
|
20230823,105700,3277662540,15570,15600,15600,15560,6322
|
|
20230823,105600,3179211430,15600,15600,15600,15600,1436
|
|
20230823,105500,3156809830,15610,15610,15610,15600,426
|
|
20230823,105400,3150162100,15600,15600,15610,15600,484
|
|
20230823,105300,3142610240,15600,15620,15620,15600,498
|
|
20230823,105200,3134837790,15610,15610,15610,15610,94
|
|
20230823,105100,3133370450,15610,15610,15610,15600,292
|
|
20230823,105000,3128813520,15610,15610,15610,15600,683
|
|
20230823,104900,3118153900,15600,15610,15610,15600,1024
|
|
20230823,104800,3102179360,15610,15620,15620,15610,2444
|
|
20230823,104700,3064028510,15620,15620,15620,15620,1176
|
|
20230823,104600,3045659390,15620,15620,15620,15620,1136
|
|
20230823,104500,3027915070,15620,15620,15620,15620,724
|
|
20230823,104400,3016606190,15620,15620,15640,15620,100
|
|
20230823,104300,3015044070,15640,15620,15640,15620,498
|
|
20230823,104200,3007265290,15640,15640,15640,15620,222
|
|
20230823,104100,3003794340,15640,15640,15640,15630,1261
|
|
20230823,104000,2984084770,15640,15640,15640,15630,325
|
|
20230823,103900,2979001830,15640,15630,15640,15620,801
|
|
20230823,103800,2966475390,15630,15630,15630,15630,214
|
|
20230823,103700,2963130570,15640,15680,15680,15630,1222
|
|
20230823,103600,2943984000,15690,15690,15700,15680,478
|
|
20230823,103500,2936482600,15690,15620,15690,15620,2063
|
|
20230823,103400,2904191810,15640,15640,15640,15640,100
|
|
20230823,103300,2902627810,15620,15630,15640,15620,324
|
|
20230823,103200,2897565980,15630,15630,15630,15630,104
|
|
20230823,103100,2895940460,15630,15640,15640,15630,315
|
|
20230823,103000,2891016800,15630,15630,15630,15620,865
|
|
20230823,102900,2877504330,15630,15620,15630,15620,995
|
|
20230823,102800,2861959800,15620,15620,15620,15620,345
|
|
20230823,102700,2856570900,15610,15610,15610,15610,80
|
|
20230823,102600,2855322100,15620,15620,15620,15620,849
|
|
20230823,102500,2842060720,15630,15640,15640,15620,200
|
|
20230823,102400,2838934720,15650,15620,15650,15620,114
|
|
20230823,102300,2837153620,15620,15650,15650,15620,628
|
|
20230823,102200,2827328510,15650,15650,15650,15650,229
|
|
20230823,102100,2823744660,15670,15660,15690,15660,1294
|
|
20230823,102000,2803479300,15660,15670,15670,15650,378
|
|
20230823,101900,2797560570,15670,15700,15700,15670,382
|
|
20230823,101800,2791568660,15700,15660,15700,15660,232
|
|
20230823,101700,2787929010,15660,15620,15690,15610,2501
|
|
20230823,101600,2748837600,15650,15620,15650,15610,648
|
|
20230823,101500,2738715870,15610,15610,15610,15600,685
|
|
20230823,101400,2728023150,15610,15600,15610,15600,2647
|
|
20230823,101300,2686728330,15610,15620,15620,15600,1218
|
|
20230823,101200,2667714840,15620,15620,15620,15610,83
|
|
20230823,101100,2666418680,15620,15640,15650,15610,1566
|
|
20230823,101000,2641967670,15640,15660,15660,15630,393
|
|
20230823,100900,2635818790,15640,15620,15640,15620,932
|
|
20230823,100800,2621255820,15620,15620,15630,15620,278
|
|
20230823,100700,2616913450,15620,15610,15620,15610,891
|
|
20230823,100600,2602998730,15620,15620,15620,15600,104
|
|
20230823,100500,2601375270,15600,15630,15630,15600,722
|
|
20230823,100400,2590104340,15640,15630,15640,15620,998
|
|
20230823,100300,2574509250,15620,15640,15640,15620,639
|
|
20230823,100200,2564520010,15640,15630,15640,15630,17
|
|
20230823,100100,2564254140,15630,15610,15630,15610,369
|
|
20230823,100000,2558490650,15620,15610,15620,15610,1023
|
|
20230823,095900,2542514490,15620,15620,15620,15620,207
|
|
20230823,095800,2539281150,15620,15610,15620,15600,2159
|
|
20230823,095700,2505578840,15600,15610,15620,15600,1246
|
|
20230823,095600,2486128770,15620,15620,15620,15620,409
|
|
20230823,095500,2479740190,15620,15630,15630,15620,484
|
|
20230823,095400,2472178510,15620,15640,15640,15620,1157
|
|
20230823,095300,2454094140,15630,15640,15640,15630,176
|
|
20230823,095200,2451342140,15640,15640,15640,15630,481
|
|
20230823,095100,2443823690,15630,15640,15640,15630,1038
|
|
20230823,095000,2427593370,15640,15650,15650,15630,2392
|
|
20230823,094900,2390203310,15650,15620,15650,15620,527
|
|
20230823,094800,2381964920,15620,15590,15620,15580,1038
|
|
20230823,094700,2365781430,15580,15590,15590,15570,792
|
|
20230823,094600,2353442250,15590,15580,15590,15580,1173
|
|
20230823,094500,2335157640,15600,15570,15600,15570,883
|
|
20230823,094400,2321404380,15560,15570,15570,15560,729
|
|
20230823,094300,2310055810,15560,15570,15570,15550,1677
|
|
20230823,094200,2283969600,15570,15570,15570,15560,1980
|
|
20230823,094100,2253158270,15570,15600,15600,15570,2240
|
|
20230823,094000,2218268930,15600,15570,15600,15570,1812
|
|
20230823,093900,2190051480,15570,15580,15580,15570,1859
|
|
20230823,093800,2161096350,15580,15600,15610,15580,1331
|
|
20230823,093700,2140336240,15590,15570,15600,15570,468
|
|
20230823,093600,2133043900,15560,15580,15600,15560,3568
|
|
20230823,093500,2077495470,15580,15590,15600,15580,2682
|
|
20230823,093400,2035695930,15590,15640,15650,15590,3697
|
|
20230823,093300,1978012870,15650,15630,15650,15620,1302
|
|
20230823,093200,1957662290,15640,15600,15640,15590,2154
|
|
20230823,093100,1924033830,15600,15610,15610,15590,2060
|
|
20230823,093000,1891896580,15630,15610,15660,15610,3397
|
|
20230823,092900,1838782910,15610,15630,15630,15600,9238
|
|
20230823,092800,1694577020,15630,15670,15670,15620,6872
|
|
20230823,092700,1587030580,15680,15720,15720,15680,3758
|
|
20230823,092600,1528044110,15720,15700,15740,15700,2563
|
|
20230823,092500,1487761150,15700,15720,15730,15680,3306
|
|
20230823,092400,1435851170,15720,15780,15780,15690,4192
|
|
20230823,092300,1369872550,15780,15740,15780,15730,1179
|
|
20230823,092200,1351299140,15730,15690,15740,15690,902
|
|
20230823,092100,1337119160,15680,15760,15780,15680,3870
|
|
20230823,092000,1276249330,15770,15800,15800,15770,179
|
|
20230823,091900,1273425920,15800,15840,15840,15770,2162
|
|
20230823,091800,1239253510,15820,15820,15830,15790,2085
|
|
20230823,091700,1206290070,15820,15830,15840,15820,1367
|
|
20230823,091600,1184652910,15830,15750,15860,15750,1930
|
|
20230823,091500,1154119370,15740,15670,15800,15670,3497
|
|
20230823,091400,1099155670,15680,15690,15690,15680,1983
|
|
20230823,091300,1068057020,15690,15720,15730,15680,2361
|
|
20230823,091200,1030981650,15720,15700,15730,15700,1105
|
|
20230823,091100,1013621370,15700,15760,15770,15700,3022
|
|
20230823,091000,966056220,15760,15790,15800,15760,4255
|
|
20230823,090900,898945390,15790,15790,15810,15770,1958
|
|
20230823,090800,868018710,15790,15740,15820,15740,3583
|
|
20230823,090700,811518600,15740,15710,15750,15690,2711
|
|
20230823,090600,768918390,15710,15760,15760,15680,8083
|
|
20230823,090500,641957820,15750,15800,15820,15750,1648
|
|
20230823,090400,615958050,15820,15870,15910,15790,10323
|
|
20230823,090300,452283790,15870,15860,15880,15800,5374
|
|
20230823,090200,367117830,15870,15750,15880,15750,3113
|
|
20230823,090100,317856920,15750,15750,15800,15670,11376
|
|
20230823,090000,138989550,15770,15800,15800,15700,8746
|