641 lines
35 KiB
CSV
641 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,193800,33625125200,16880,16880,16880,16880,22540
|
|
20230824,193700,33625125200,16880,16880,16880,16880,0
|
|
20230824,193600,33625125200,16880,16880,16880,16880,0
|
|
20230824,193500,33625125200,16880,16880,16880,16880,0
|
|
20230824,193400,33625125200,16880,16880,16880,16880,0
|
|
20230824,193300,33625125200,16880,16880,16880,16880,0
|
|
20230824,193200,33625125200,16880,16880,16880,16880,0
|
|
20230824,193100,33625125200,16880,16880,16880,16880,0
|
|
20230824,193000,33625125200,16880,16880,16880,16880,0
|
|
20230824,192900,33625125200,16880,16880,16880,16880,0
|
|
20230824,192800,33625125200,16880,16880,16880,16880,0
|
|
20230824,192700,33625125200,16880,16880,16880,16880,0
|
|
20230824,192600,33625125200,16880,16880,16880,16880,0
|
|
20230824,192500,33625125200,16880,16880,16880,16880,0
|
|
20230824,192400,33625125200,16880,16880,16880,16880,0
|
|
20230824,192300,33625125200,16880,16880,16880,16880,0
|
|
20230824,192200,33625125200,16880,16880,16880,16880,0
|
|
20230824,192100,33625125200,16880,16880,16880,16880,0
|
|
20230824,192000,33625125200,16880,16880,16880,16880,0
|
|
20230824,191900,33625125200,16880,16880,16880,16880,0
|
|
20230824,191800,33625125200,16880,16880,16880,16880,0
|
|
20230824,191700,33625125200,16880,16880,16880,16880,0
|
|
20230824,191600,33625125200,16880,16880,16880,16880,0
|
|
20230824,191500,33625125200,16880,16880,16880,16880,0
|
|
20230824,191400,33625125200,16880,16880,16880,16880,0
|
|
20230824,191300,33625125200,16880,16880,16880,16880,0
|
|
20230824,191200,33625125200,16880,16880,16880,16880,0
|
|
20230824,191100,33625125200,16880,16880,16880,16880,0
|
|
20230824,191000,33625125200,16880,16880,16880,16880,0
|
|
20230824,190900,33625125200,16880,16880,16880,16880,0
|
|
20230824,190800,33625125200,16880,16880,16880,16880,22540
|
|
20230824,190700,33625125200,16880,16880,16880,16880,0
|
|
20230824,190600,33625125200,16880,16880,16880,16880,0
|
|
20230824,190500,33625125200,16880,16880,16880,16880,0
|
|
20230824,190400,33625125200,16880,16880,16880,16880,0
|
|
20230824,190300,33625125200,16880,16880,16880,16880,0
|
|
20230824,190200,33625125200,16880,16880,16880,16880,0
|
|
20230824,190100,33625125200,16880,16880,16880,16880,0
|
|
20230824,190000,33625125200,16880,16880,16880,16880,0
|
|
20230824,185900,33625125200,16880,16880,16880,16880,0
|
|
20230824,185800,33625125200,16880,16880,16880,16880,0
|
|
20230824,185700,33625125200,16880,16880,16880,16880,0
|
|
20230824,185600,33625125200,16880,16880,16880,16880,0
|
|
20230824,185500,33625125200,16880,16880,16880,16880,0
|
|
20230824,185400,33625125200,16880,16880,16880,16880,0
|
|
20230824,185300,33625125200,16880,16880,16880,16880,0
|
|
20230824,185200,33625125200,16880,16880,16880,16880,0
|
|
20230824,185100,33625125200,16880,16880,16880,16880,0
|
|
20230824,185000,33625125200,16880,16880,16880,16880,0
|
|
20230824,184900,33625125200,16880,16880,16880,16880,0
|
|
20230824,184800,33625125200,16880,16880,16880,16880,0
|
|
20230824,184700,33625125200,16880,16880,16880,16880,0
|
|
20230824,184600,33625125200,16880,16880,16880,16880,0
|
|
20230824,184500,33625125200,16880,16880,16880,16880,0
|
|
20230824,184400,33625125200,16880,16880,16880,16880,0
|
|
20230824,184300,33625125200,16880,16880,16880,16880,0
|
|
20230824,184200,33625125200,16880,16880,16880,16880,0
|
|
20230824,184100,33625125200,16880,16880,16880,16880,0
|
|
20230824,184000,33625125200,16880,16880,16880,16880,0
|
|
20230824,183900,33625125200,16880,16880,16880,16880,0
|
|
20230824,183800,33625125200,16880,16880,16880,16880,22540
|
|
20230824,183700,33625125200,16880,16880,16880,16880,0
|
|
20230824,183600,33625125200,16880,16880,16880,16880,0
|
|
20230824,183500,33625125200,16880,16880,16880,16880,0
|
|
20230824,183400,33625125200,16880,16880,16880,16880,0
|
|
20230824,183300,33625125200,16880,16880,16880,16880,0
|
|
20230824,183200,33625125200,16880,16880,16880,16880,0
|
|
20230824,183100,33625125200,16880,16880,16880,16880,0
|
|
20230824,183000,33625125200,16880,16880,16880,16880,0
|
|
20230824,182900,33625125200,16880,16880,16880,16880,0
|
|
20230824,182800,33625125200,16880,16880,16880,16880,0
|
|
20230824,182700,33625125200,16880,16880,16880,16880,0
|
|
20230824,182600,33625125200,16880,16880,16880,16880,0
|
|
20230824,182500,33625125200,16880,16880,16880,16880,0
|
|
20230824,182400,33625125200,16880,16880,16880,16880,0
|
|
20230824,182300,33625125200,16880,16880,16880,16880,0
|
|
20230824,182200,33625125200,16880,16880,16880,16880,0
|
|
20230824,182100,33625125200,16880,16880,16880,16880,0
|
|
20230824,182000,33625125200,16880,16880,16880,16880,0
|
|
20230824,181900,33625125200,16880,16880,16880,16880,0
|
|
20230824,181800,33625125200,16880,16880,16880,16880,0
|
|
20230824,181700,33625125200,16880,16880,16880,16880,0
|
|
20230824,181600,33625125200,16880,16880,16880,16880,0
|
|
20230824,181500,33625125200,16880,16880,16880,16880,0
|
|
20230824,181400,33625125200,16880,16880,16880,16880,0
|
|
20230824,181300,33625125200,16880,16880,16880,16880,0
|
|
20230824,181200,33625125200,16880,16880,16880,16880,0
|
|
20230824,181100,33625125200,16880,16880,16880,16880,0
|
|
20230824,181000,33625125200,16880,16880,16880,16880,0
|
|
20230824,180900,33625125200,16880,16880,16880,16880,0
|
|
20230824,180800,33625125200,16880,16880,16880,16880,22540
|
|
20230824,180700,33625125200,16880,16880,16880,16880,0
|
|
20230824,180600,33625125200,16880,16880,16880,16880,0
|
|
20230824,180500,33625125200,16880,16880,16880,16880,0
|
|
20230824,180400,33625125200,16880,16880,16880,16880,0
|
|
20230824,180300,33625125200,16880,16880,16880,16880,0
|
|
20230824,180200,33625125200,16880,16880,16880,16880,0
|
|
20230824,180100,33625125200,16880,16880,16880,16880,0
|
|
20230824,180000,33625125200,16880,16880,16880,16880,0
|
|
20230824,175900,33625125200,16880,16880,16880,16880,0
|
|
20230824,175800,33625125200,16880,16880,16880,16880,0
|
|
20230824,175700,33625125200,16880,16880,16880,16880,0
|
|
20230824,175600,33625125200,16880,16880,16880,16880,0
|
|
20230824,175500,33625125200,16880,16880,16880,16880,0
|
|
20230824,175400,33625125200,16880,16880,16880,16880,0
|
|
20230824,175300,33625125200,16880,16880,16880,16880,0
|
|
20230824,175200,33625125200,16880,16880,16880,16880,0
|
|
20230824,175100,33625125200,16880,16880,16880,16880,0
|
|
20230824,175000,33625125200,16880,16880,16880,16880,0
|
|
20230824,174900,33625125200,16880,16880,16880,16880,0
|
|
20230824,174800,33625125200,16880,16880,16880,16880,0
|
|
20230824,174700,33625125200,16880,16880,16880,16880,0
|
|
20230824,174600,33625125200,16880,16880,16880,16880,0
|
|
20230824,174500,33625125200,16880,16880,16880,16880,0
|
|
20230824,174400,33625125200,16880,16880,16880,16880,0
|
|
20230824,174300,33625125200,16880,16880,16880,16880,0
|
|
20230824,174200,33625125200,16880,16880,16880,16880,0
|
|
20230824,174100,33625125200,16880,16880,16880,16880,0
|
|
20230824,174000,33625125200,16880,16880,16880,16880,0
|
|
20230824,173900,33625125200,16880,16880,16880,16880,0
|
|
20230824,173800,33625125200,16880,16880,16880,16880,22540
|
|
20230824,173700,33625125200,16880,16880,16880,16880,0
|
|
20230824,173600,33625125200,16880,16880,16880,16880,0
|
|
20230824,173500,33625125200,16880,16880,16880,16880,0
|
|
20230824,173400,33625125200,16880,16880,16880,16880,0
|
|
20230824,173300,33625125200,16880,16880,16880,16880,0
|
|
20230824,173200,33625125200,16880,16880,16880,16880,0
|
|
20230824,173100,33625125200,16880,16880,16880,16880,0
|
|
20230824,173000,33625125200,16880,16880,16880,16880,0
|
|
20230824,172900,33625125200,16880,16880,16880,16880,0
|
|
20230824,172800,33625125200,16880,16880,16880,16880,0
|
|
20230824,172700,33625125200,16880,16880,16880,16880,0
|
|
20230824,172600,33625125200,16880,16880,16880,16880,0
|
|
20230824,172500,33625125200,16880,16880,16880,16880,0
|
|
20230824,172400,33625125200,16880,16880,16880,16880,0
|
|
20230824,172300,33625125200,16880,16880,16880,16880,0
|
|
20230824,172200,33625125200,16880,16880,16880,16880,0
|
|
20230824,172100,33625125200,16880,16880,16880,16880,0
|
|
20230824,172000,33625125200,16880,16880,16880,16880,0
|
|
20230824,171900,33625125200,16880,16880,16880,16880,0
|
|
20230824,171800,33625125200,16880,16880,16880,16880,0
|
|
20230824,171700,33625125200,16880,16880,16880,16880,0
|
|
20230824,171600,33625125200,16880,16880,16880,16880,0
|
|
20230824,171500,33625125200,16880,16880,16880,16880,0
|
|
20230824,171400,33625125200,16880,16880,16880,16880,0
|
|
20230824,171300,33625125200,16880,16880,16880,16880,0
|
|
20230824,171200,33625125200,16880,16880,16880,16880,0
|
|
20230824,171100,33625125200,16880,16880,16880,16880,0
|
|
20230824,171000,33625125200,16880,16880,16880,16880,0
|
|
20230824,170900,33625125200,16880,16880,16880,16880,0
|
|
20230824,170800,33625125200,16880,16880,16880,16880,22540
|
|
20230824,170700,33625125200,16880,16880,16880,16880,0
|
|
20230824,170600,33625125200,16880,16880,16880,16880,0
|
|
20230824,170500,33625125200,16880,16880,16880,16880,0
|
|
20230824,170400,33625125200,16880,16880,16880,16880,0
|
|
20230824,170300,33625125200,16880,16880,16880,16880,0
|
|
20230824,170200,33625125200,16880,16880,16880,16880,0
|
|
20230824,170100,33625125200,16880,16880,16880,16880,0
|
|
20230824,170000,33625125200,16880,16880,16880,16880,0
|
|
20230824,165900,33625125200,16880,16880,16880,16880,0
|
|
20230824,165800,33625125200,16880,16880,16880,16880,0
|
|
20230824,165700,33625125200,16880,16880,16880,16880,0
|
|
20230824,165600,33625125200,16880,16880,16880,16880,0
|
|
20230824,165500,33625125200,16880,16880,16880,16880,0
|
|
20230824,165400,33625125200,16880,16880,16880,16880,0
|
|
20230824,165300,33625125200,16880,16880,16880,16880,0
|
|
20230824,165200,33625125200,16880,16880,16880,16880,0
|
|
20230824,165100,33625125200,16880,16880,16880,16880,0
|
|
20230824,165000,33625125200,16880,16880,16880,16880,0
|
|
20230824,164900,33625125200,16880,16880,16880,16880,0
|
|
20230824,164800,33625125200,16880,16880,16880,16880,0
|
|
20230824,164700,33625125200,16880,16880,16880,16880,0
|
|
20230824,164600,33625125200,16880,16880,16880,16880,0
|
|
20230824,164500,33625125200,16880,16880,16880,16880,0
|
|
20230824,164400,33625125200,16880,16880,16880,16880,0
|
|
20230824,164300,33625125200,16880,16880,16880,16880,0
|
|
20230824,164200,33625125200,16880,16880,16880,16880,0
|
|
20230824,164100,33625125200,16880,16880,16880,16880,0
|
|
20230824,164000,33625125200,16880,16880,16880,16880,0
|
|
20230824,163900,33625125200,16880,16880,16880,16880,0
|
|
20230824,163800,33625125200,16880,16880,16880,16880,22540
|
|
20230824,163700,33625125200,16880,16880,16880,16880,0
|
|
20230824,163600,33625125200,16880,16880,16880,16880,0
|
|
20230824,163500,33625125200,16880,16880,16880,16880,0
|
|
20230824,163400,33625125200,16880,16880,16880,16880,0
|
|
20230824,163300,33625125200,16880,16880,16880,16880,0
|
|
20230824,163200,33625125200,16880,16880,16880,16880,0
|
|
20230824,163100,33625125200,16880,16880,16880,16880,0
|
|
20230824,163000,33625125200,16880,16880,16880,16880,0
|
|
20230824,162900,33625125200,16880,16880,16880,16880,0
|
|
20230824,162800,33625125200,16880,16880,16880,16880,0
|
|
20230824,162700,33625125200,16880,16880,16880,16880,0
|
|
20230824,162600,33625125200,16880,16880,16880,16880,0
|
|
20230824,162500,33625125200,16880,16880,16880,16880,0
|
|
20230824,162400,33625125200,16880,16880,16880,16880,0
|
|
20230824,162300,33625125200,16880,16880,16880,16880,0
|
|
20230824,162200,33625125200,16880,16880,16880,16880,0
|
|
20230824,162100,33625125200,16880,16880,16880,16880,0
|
|
20230824,162000,33625125200,16880,16880,16880,16880,0
|
|
20230824,161900,33625125200,16880,16880,16880,16880,0
|
|
20230824,161800,33625125200,16880,16880,16880,16880,0
|
|
20230824,161700,33625125200,16880,16880,16880,16880,0
|
|
20230824,161600,33625125200,16880,16880,16880,16880,0
|
|
20230824,161500,33625125200,16880,16880,16880,16880,0
|
|
20230824,161400,33625125200,16880,16880,16880,16880,0
|
|
20230824,161300,33625125200,16880,16880,16880,16880,0
|
|
20230824,161200,33625125200,16880,16880,16880,16880,0
|
|
20230824,161100,33625125200,16880,16880,16880,16880,0
|
|
20230824,161000,33625125200,16880,16880,16880,16880,0
|
|
20230824,160900,33625125200,16880,16880,16880,16880,0
|
|
20230824,160800,33625125200,16880,16880,16880,16880,22540
|
|
20230824,160700,33625125200,16880,16880,16880,16880,0
|
|
20230824,160600,33625125200,16880,16880,16880,16880,0
|
|
20230824,160500,33625125200,16880,16880,16880,16880,0
|
|
20230824,160400,33625125200,16880,16880,16880,16880,0
|
|
20230824,160300,33625125200,16880,16880,16880,16880,0
|
|
20230824,160200,33625125200,16880,16880,16880,16880,0
|
|
20230824,160100,33625125200,16880,16880,16880,16880,0
|
|
20230824,160000,33625125200,16880,16880,16880,16880,0
|
|
20230824,155900,33625125200,16880,16880,16880,16880,0
|
|
20230824,155800,33625125200,16880,16880,16880,16880,0
|
|
20230824,155700,33625125200,16880,16880,16880,16880,0
|
|
20230824,155600,33625125200,16880,16880,16880,16880,0
|
|
20230824,155500,33625125200,16880,16880,16880,16880,0
|
|
20230824,155400,33625125200,16880,16880,16880,16880,0
|
|
20230824,155300,33625125200,16880,16880,16880,16880,0
|
|
20230824,155200,33625125200,16880,16880,16880,16880,0
|
|
20230824,155100,33625125200,16880,16880,16880,16880,0
|
|
20230824,155000,33625125200,16880,16880,16880,16880,0
|
|
20230824,154900,33625125200,16880,16880,16880,16880,0
|
|
20230824,154800,33625125200,16880,16880,16880,16880,0
|
|
20230824,154700,33625125200,16880,16880,16880,16880,0
|
|
20230824,154600,33625125200,16880,16880,16880,16880,0
|
|
20230824,154500,33625125200,16880,16880,16880,16880,0
|
|
20230824,154400,33625125200,16880,16880,16880,16880,0
|
|
20230824,154300,33625125200,16880,16880,16880,16880,0
|
|
20230824,154200,33625125200,16880,16880,16880,16880,0
|
|
20230824,154100,33625125200,16880,16880,16880,16880,0
|
|
20230824,154000,33625125200,16880,16880,16880,16880,0
|
|
20230824,153900,33625125200,16880,16880,16880,16880,0
|
|
20230824,153800,33625125200,16880,16880,16880,16880,22540
|
|
20230824,153700,33625125200,16880,16880,16880,16880,0
|
|
20230824,153600,33625125200,16880,16880,16880,16880,0
|
|
20230824,153500,33625125200,16880,16880,16880,16880,0
|
|
20230824,153400,33625125200,16880,16880,16880,16880,0
|
|
20230824,153300,33625125200,16880,16880,16880,16880,0
|
|
20230824,153200,33625125200,16880,16880,16880,16880,0
|
|
20230824,153100,33625125200,16880,16880,16880,16880,0
|
|
20230824,153000,33625125200,16880,16880,16880,16880,22540
|
|
20230824,152900,33244650000,16880,16880,16880,16880,0
|
|
20230824,152800,33244650000,16880,16880,16880,16880,0
|
|
20230824,152700,33244650000,16880,16880,16880,16880,0
|
|
20230824,152600,33244650000,16880,16880,16880,16880,0
|
|
20230824,152500,33244650000,16880,16880,16880,16880,0
|
|
20230824,152400,33244650000,16880,16880,16880,16880,0
|
|
20230824,152300,33244650000,16880,16880,16880,16880,0
|
|
20230824,152200,33244650000,16880,16880,16880,16880,0
|
|
20230824,152100,33244650000,16880,16880,16880,16880,0
|
|
20230824,152000,33244650000,16880,16880,16880,16880,0
|
|
20230824,151900,33244650000,16880,16900,16900,16880,5612
|
|
20230824,151800,33149868430,16890,16910,16920,16890,3658
|
|
20230824,151700,33088062010,16910,16920,16930,16910,1600
|
|
20230824,151600,33060998740,16930,16970,16970,16930,2398
|
|
20230824,151500,33020362270,16970,16970,16980,16960,2276
|
|
20230824,151400,32981740550,16980,16980,16990,16970,3325
|
|
20230824,151300,32925284510,16980,16940,16980,16940,3453
|
|
20230824,151200,32866701680,16940,16890,16940,16880,2919
|
|
20230824,151100,32817358860,16890,16880,16890,16860,3707
|
|
20230824,151000,32754792120,16880,16910,16910,16860,2841
|
|
20230824,150900,32706806240,16910,16940,16950,16910,1741
|
|
20230824,150800,32677328750,16940,16950,16970,16940,1085
|
|
20230824,150700,32658931380,16960,16960,16960,16930,4289
|
|
20230824,150600,32586236310,16960,16950,16960,16940,2996
|
|
20230824,150500,32535453430,16950,16880,16950,16880,3150
|
|
20230824,150400,32482191980,16880,16880,16890,16850,2612
|
|
20230824,150300,32438155410,16880,16870,16890,16860,648
|
|
20230824,150200,32427215180,16890,16890,16900,16880,2552
|
|
20230824,150100,32384117340,16880,16890,16900,16840,2969
|
|
20230824,150000,32333999050,16900,16910,16910,16840,4948
|
|
20230824,145900,32250544230,16910,16920,16930,16850,5400
|
|
20230824,145800,32159335760,16920,16930,16960,16920,2039
|
|
20230824,145700,32124787670,16920,16980,16990,16920,969
|
|
20230824,145600,32108356620,16970,17000,17000,16910,7381
|
|
20230824,145500,31983255420,17000,17000,17010,17000,1830
|
|
20230824,145400,31952137360,17000,17020,17020,16990,3043
|
|
20230824,145300,31900399780,17020,16980,17020,16980,5703
|
|
20230824,145200,31803442010,16990,16930,17000,16930,6596
|
|
20230824,145100,31691518320,16940,16920,16960,16910,4235
|
|
20230824,145000,31619858340,16920,16890,16940,16890,2840
|
|
20230824,144900,31571801410,16890,16900,16900,16880,2170
|
|
20230824,144800,31535148690,16900,16840,16920,16840,2229
|
|
20230824,144700,31497515820,16850,16850,16850,16820,3626
|
|
20230824,144600,31436443570,16830,16860,16860,16830,6923
|
|
20230824,144500,31319848520,16870,16930,16930,16860,3705
|
|
20230824,144400,31257324540,16930,16900,16940,16870,5896
|
|
20230824,144300,31157696130,16910,16890,16910,16830,4861
|
|
20230824,144200,31075725800,16890,16890,16920,16740,15493
|
|
20230824,144100,30815159500,16890,16980,17000,16890,10798
|
|
20230824,144000,30632433720,16990,16980,16990,16930,5458
|
|
20230824,143900,30539834520,16980,17010,17020,16980,4069
|
|
20230824,143800,30470662620,17000,17040,17050,17000,5201
|
|
20230824,143700,30382119590,17040,16990,17050,16980,7827
|
|
20230824,143600,30248933790,16990,17080,17080,16980,8485
|
|
20230824,143500,30104510830,17080,17100,17100,17070,3184
|
|
20230824,143400,30050083490,17100,17130,17130,17090,6462
|
|
20230824,143300,29939514030,17130,17110,17150,17110,5749
|
|
20230824,143200,29841009280,17120,17070,17120,17070,7597
|
|
20230824,143100,29711119320,17070,17070,17090,17050,4406
|
|
20230824,143000,29635892320,17080,16960,17080,16950,14012
|
|
20230824,142900,29397153770,16960,17040,17070,16900,18215
|
|
20230824,142800,29087875160,17040,17080,17100,17040,5682
|
|
20230824,142700,28990933440,17090,17150,17160,17070,4256
|
|
20230824,142600,28918122140,17150,17080,17160,17050,10812
|
|
20230824,142500,28733316510,17080,17150,17190,17080,15535
|
|
20230824,142400,28467314290,17150,17080,17150,17080,12374
|
|
20230824,142300,28255401610,17080,17070,17100,17070,4520
|
|
20230824,142200,28178199750,17070,17100,17100,17050,11398
|
|
20230824,142100,27983670550,17100,17190,17200,17010,25055
|
|
20230824,142000,27554580850,17190,17130,17200,17120,33161
|
|
20230824,141900,26985924610,17110,17110,17110,17110,0
|
|
20230824,141800,26985924610,17110,17090,17110,17080,18732
|
|
20230824,141700,26665620580,17090,16990,17090,16980,38106
|
|
20230824,141600,26017605550,16990,16990,17000,16980,3184
|
|
20230824,141500,25963519400,16990,16990,17000,16990,5394
|
|
20230824,141400,25871853150,16990,17000,17000,16970,10231
|
|
20230824,141300,25697999820,16990,16990,17000,16980,9948
|
|
20230824,141200,25528975750,16990,16940,17000,16940,17690
|
|
20230824,141100,25228588060,16930,16950,16980,16920,15427
|
|
20230824,141000,24967057620,16950,16940,16950,16920,6019
|
|
20230824,140900,24865089590,16930,16930,16950,16920,7983
|
|
20230824,140800,24729923430,16920,16920,16930,16910,3685
|
|
20230824,140700,24667575970,16930,16930,16930,16890,6872
|
|
20230824,140600,24551288470,16920,16850,16930,16850,15890
|
|
20230824,140500,24282974550,16850,16830,16850,16830,4202
|
|
20230824,140400,24212198580,16840,16840,16850,16830,1843
|
|
20230824,140300,24181162710,16840,16800,16840,16790,3548
|
|
20230824,140200,24121519770,16790,16790,16800,16790,2399
|
|
20230824,140100,24081238070,16790,16820,16820,16790,1536
|
|
20230824,140000,24055422120,16820,16800,16820,16790,1928
|
|
20230824,135900,24023012410,16810,16810,16810,16800,682
|
|
20230824,135800,24011550160,16800,16790,16820,16770,5877
|
|
20230824,135700,23912842440,16790,16800,16820,16790,1038
|
|
20230824,135600,23895402510,16800,16800,16820,16780,3376
|
|
20230824,135500,23838697350,16800,16800,16800,16770,3703
|
|
20230824,135400,23776552160,16780,16780,16790,16760,1761
|
|
20230824,135300,23747006010,16800,16820,16820,16770,2312
|
|
20230824,135200,23708179370,16820,16750,16820,16740,4275
|
|
20230824,135100,23636392270,16740,16820,16820,16740,10179
|
|
20230824,135000,23465667060,16820,16820,16830,16810,3355
|
|
20230824,134900,23409244620,16810,16840,16850,16810,1973
|
|
20230824,134800,23376055330,16850,16860,16860,16820,3051
|
|
20230824,134700,23324679340,16850,16850,16860,16850,7534
|
|
20230824,134600,23197672820,16850,16870,16890,16850,3254
|
|
20230824,134500,23142767070,16880,16920,16940,16870,5513
|
|
20230824,134400,23049531740,16910,16880,16950,16880,11667
|
|
20230824,134300,22851999570,16890,16860,16890,16860,3764
|
|
20230824,134200,22788478510,16870,16830,16870,16820,4356
|
|
20230824,134100,22715087660,16830,16820,16840,16810,3298
|
|
20230824,134000,22659606250,16810,16830,16840,16790,5673
|
|
20230824,133900,22564255060,16830,16820,16840,16810,1659
|
|
20230824,133800,22536342540,16820,16830,16840,16810,3455
|
|
20230824,133700,22478224480,16820,16820,16840,16800,3162
|
|
20230824,133600,22425041640,16820,16800,16840,16770,10437
|
|
20230824,133500,22249797910,16800,16800,16800,16780,3571
|
|
20230824,133400,22189834460,16790,16850,16860,16770,16770
|
|
20230824,133300,21908096840,16860,16910,16910,16860,12104
|
|
20230824,133200,21703790730,16910,16940,16950,16900,9853
|
|
20230824,133100,21536968030,16930,16870,16950,16870,24168
|
|
20230824,133000,21128145160,16870,16830,16870,16830,13393
|
|
20230824,132900,20902458650,16840,16820,16840,16820,7086
|
|
20230824,132800,20783160570,16810,16780,16820,16770,5043
|
|
20230824,132700,20698442690,16770,16820,16820,16770,5524
|
|
20230824,132600,20605612210,16810,16800,16820,16790,4584
|
|
20230824,132500,20528575260,16800,16800,16800,16760,27075
|
|
20230824,132400,20073772370,16800,16770,16800,16750,8620
|
|
20230824,132300,19929167260,16770,16730,16770,16730,4953
|
|
20230824,132200,19846199490,16730,16740,16750,16730,2897
|
|
20230824,132100,19797704470,16740,16690,16740,16690,9965
|
|
20230824,132000,19631144200,16690,16690,16700,16670,5264
|
|
20230824,131900,19543302850,16700,16700,16700,16690,773
|
|
20230824,131800,19530396010,16690,16610,16700,16600,13049
|
|
20230824,131700,19313274360,16600,16600,16610,16600,560
|
|
20230824,131600,19303974190,16610,16610,16640,16610,1828
|
|
20230824,131500,19273602710,16610,16630,16630,16610,2195
|
|
20230824,131400,19237143340,16640,16620,16650,16610,1561
|
|
20230824,131300,19211197320,16610,16630,16630,16610,328
|
|
20230824,131200,19205745840,16630,16630,16630,16610,1751
|
|
20230824,131100,19176635200,16620,16650,16660,16600,2164
|
|
20230824,131000,19140647560,16650,16650,16650,16640,622
|
|
20230824,130900,19130293270,16660,16630,16660,16630,1884
|
|
20230824,130800,19098936580,16640,16650,16650,16620,1223
|
|
20230824,130700,19078580830,16650,16640,16650,16600,4840
|
|
20230824,130600,18998132710,16640,16670,16670,16640,2826
|
|
20230824,130500,18951076790,16660,16690,16700,16660,2241
|
|
20230824,130400,18913684650,16690,16710,16710,16680,1939
|
|
20230824,130300,18881302480,16700,16670,16700,16640,10388
|
|
20230824,130200,18707949900,16620,16680,16690,16620,5533
|
|
20230824,130100,18615881370,16680,16690,16700,16680,1255
|
|
20230824,130000,18594935620,16690,16700,16700,16680,3288
|
|
20230824,125900,18540064290,16700,16670,16700,16670,9741
|
|
20230824,125800,18377469410,16670,16620,16670,16620,5810
|
|
20230824,125700,18280744780,16620,16610,16630,16600,2703
|
|
20230824,125600,18235837700,16620,16650,16650,16610,2313
|
|
20230824,125500,18197373680,16650,16620,16660,16620,4725
|
|
20230824,125400,18118731080,16620,16560,16630,16560,4913
|
|
20230824,125300,18037216140,16550,16530,16560,16530,1653
|
|
20230824,125200,18009877550,16530,16540,16560,16530,2742
|
|
20230824,125100,17964501810,16550,16560,16560,16540,1037
|
|
20230824,125000,17947340290,16560,16520,16560,16520,870
|
|
20230824,124900,17932948000,16520,16490,16520,16470,7750
|
|
20230824,124800,17805093230,16500,16500,16500,16490,1146
|
|
20230824,124700,17786186730,16490,16500,16500,16490,2269
|
|
20230824,124600,17748750200,16480,16480,16490,16470,1070
|
|
20230824,124500,17731111070,16470,16550,16550,16470,1699
|
|
20230824,124400,17703048590,16540,16480,16560,16480,9574
|
|
20230824,124300,17545028160,16470,16480,16500,16470,10604
|
|
20230824,124200,17370072360,16470,16450,16470,16440,762
|
|
20230824,124100,17357530350,16440,16450,16460,16410,3250
|
|
20230824,124000,17304111410,16460,16450,16470,16450,1281
|
|
20230824,123900,17283033880,16450,16460,16460,16450,1255
|
|
20230824,123800,17262380880,16460,16520,16520,16460,466
|
|
20230824,123700,17254697600,16520,16470,16520,16460,1627
|
|
20230824,123600,17227865570,16470,16470,16470,16460,1392
|
|
20230824,123500,17204941710,16470,16510,16520,16470,1587
|
|
20230824,123400,17178758530,16520,16490,16520,16450,6236
|
|
20230824,123300,17076032740,16490,16550,16560,16490,2826
|
|
20230824,123200,17029377800,16550,16560,16560,16550,807
|
|
20230824,123100,17016019960,16560,16540,16570,16530,3975
|
|
20230824,123000,16950245340,16550,16560,16560,16540,381
|
|
20230824,122900,16943938800,16570,16550,16570,16540,1608
|
|
20230824,122800,16917315160,16540,16590,16590,16520,5707
|
|
20230824,122700,16822810020,16590,16640,16640,16590,5408
|
|
20230824,122600,16732913110,16650,16660,16670,16640,4873
|
|
20230824,122500,16651767280,16650,16660,16670,16650,7097
|
|
20230824,122400,16533542860,16650,16650,16670,16640,8693
|
|
20230824,122300,16388763720,16640,16620,16650,16620,10217
|
|
20230824,122200,16218803220,16630,16590,16630,16590,5808
|
|
20230824,122100,16122345180,16580,16570,16590,16560,1776
|
|
20230824,122000,16092906240,16570,16570,16580,16560,1197
|
|
20230824,121900,16073070710,16570,16580,16580,16560,1150
|
|
20230824,121800,16054009810,16580,16570,16580,16570,533
|
|
20230824,121700,16045173200,16570,16560,16580,16550,1238
|
|
20230824,121600,16024671040,16560,16570,16600,16550,5887
|
|
20230824,121500,15927065130,16570,16530,16570,16530,2476
|
|
20230824,121400,15886073760,16520,16530,16530,16520,1725
|
|
20230824,121300,15857569840,16540,16530,16540,16530,1131
|
|
20230824,121200,15838865050,16540,16500,16550,16500,2255
|
|
20230824,121100,15801609080,16510,16550,16550,16480,1561
|
|
20230824,121000,15775803170,16560,16560,16570,16550,3184
|
|
20230824,120900,15723054120,16560,16480,16570,16470,3826
|
|
20230824,120800,15659791370,16480,16430,16480,16420,4506
|
|
20230824,120700,15585684920,16440,16450,16450,16440,969
|
|
20230824,120600,15569752940,16440,16470,16470,16440,1596
|
|
20230824,120500,15543484320,16470,16470,16480,16450,2537
|
|
20230824,120400,15501740630,16450,16450,16470,16450,1551
|
|
20230824,120300,15476215960,16450,16480,16500,16440,2826
|
|
20230824,120200,15429680590,16490,16510,16510,16480,1912
|
|
20230824,120100,15398136920,16520,16510,16520,16510,275
|
|
20230824,120000,15393596600,16510,16500,16520,16490,792
|
|
20230824,115900,15380527420,16510,16490,16520,16480,2101
|
|
20230824,115800,15345862770,16490,16540,16540,16480,4667
|
|
20230824,115700,15268808490,16540,16560,16560,16540,403
|
|
20230824,115600,15262138560,16550,16550,16560,16550,386
|
|
20230824,115500,15255750000,16560,16550,16560,16520,1067
|
|
20230824,115400,15238084340,16560,16580,16590,16560,2062
|
|
20230824,115300,15203895840,16580,16520,16590,16520,4935
|
|
20230824,115200,15122109070,16520,16510,16520,16500,1616
|
|
20230824,115100,15095426270,16510,16510,16520,16500,1654
|
|
20230824,115000,15068122270,16510,16510,16520,16510,535
|
|
20230824,114900,15059287320,16510,16520,16520,16500,3032
|
|
20230824,114800,15009212980,16510,16490,16550,16490,3264
|
|
20230824,114700,14955249550,16490,16490,16490,16460,3616
|
|
20230824,114600,14895645560,16490,16510,16510,16490,1493
|
|
20230824,114500,14871012240,16510,16490,16550,16490,7109
|
|
20230824,114400,14753516840,16490,16450,16500,16450,6106
|
|
20230824,114300,14652955950,16450,16460,16460,16440,1967
|
|
20230824,114200,14620598110,16460,16460,16470,16450,2637
|
|
20230824,114100,14577188860,16460,16490,16490,16460,2689
|
|
20230824,114000,14532889190,16490,16510,16510,16470,5296
|
|
20230824,113900,14445553830,16510,16490,16530,16480,4605
|
|
20230824,113800,14369553710,16490,16530,16530,16440,10531
|
|
20230824,113700,14196010850,16530,16570,16630,16520,15476
|
|
20230824,113600,13939444180,16560,16460,16570,16460,38455
|
|
20230824,113500,13304948900,16460,16440,16460,16430,11074
|
|
20230824,113400,13122830340,16430,16420,16430,16410,3090
|
|
20230824,113300,13072077200,16420,16380,16420,16380,6370
|
|
20230824,113200,12967597660,16390,16410,16410,16370,4040
|
|
20230824,113100,12901392270,16420,16420,16430,16410,1826
|
|
20230824,113000,12871417790,16430,16410,16440,16410,6218
|
|
20230824,112900,12769300800,16400,16400,16420,16380,16335
|
|
20230824,112800,12501379410,16390,16360,16390,16360,5282
|
|
20230824,112700,12414846340,16370,16350,16380,16350,5410
|
|
20230824,112600,12326329070,16340,16340,16340,16330,1913
|
|
20230824,112500,12295082290,16330,16330,16340,16330,895
|
|
20230824,112400,12280458360,16340,16300,16340,16300,5522
|
|
20230824,112300,12190332800,16300,16270,16310,16270,2882
|
|
20230824,112200,12143373940,16270,16260,16280,16250,1786
|
|
20230824,112100,12114316900,16260,16270,16280,16250,5203
|
|
20230824,112000,12029677780,16260,16280,16280,16260,1359
|
|
20230824,111900,12007567740,16280,16280,16280,16280,12
|
|
20230824,111800,12007372380,16270,16280,16290,16270,194
|
|
20230824,111700,12004213470,16280,16310,16310,16280,1987
|
|
20230824,111600,11971820760,16310,16300,16310,16290,1200
|
|
20230824,111500,11952260090,16300,16290,16310,16290,1950
|
|
20230824,111400,11920476180,16290,16270,16290,16270,1315
|
|
20230824,111300,11899067120,16260,16260,16270,16260,1047
|
|
20230824,111200,11882035770,16270,16290,16300,16260,647
|
|
20230824,111100,11871501250,16300,16280,16310,16280,4589
|
|
20230824,111000,11796718970,16290,16280,16290,16270,1522
|
|
20230824,110900,11771945950,16280,16280,16290,16270,757
|
|
20230824,110800,11759621290,16280,16270,16280,16270,301
|
|
20230824,110700,11754721440,16270,16260,16270,16250,699
|
|
20230824,110600,11743351810,16260,16260,16270,16250,812
|
|
20230824,110500,11730149450,16230,16240,16250,16210,4082
|
|
20230824,110400,11663922720,16240,16250,16260,16240,1283
|
|
20230824,110300,11643080780,16250,16250,16260,16240,1017
|
|
20230824,110200,11626555910,16270,16270,16280,16250,363
|
|
20230824,110100,11620650010,16270,16300,16300,16270,1131
|
|
20230824,110000,11602234390,16300,16240,16300,16240,807
|
|
20230824,105900,11589101530,16250,16240,16250,16220,1543
|
|
20230824,105800,11564056040,16240,16260,16260,16240,298
|
|
20230824,105700,11559215430,16250,16260,16260,16220,1758
|
|
20230824,105600,11530659470,16250,16300,16310,16250,6078
|
|
20230824,105500,11431688750,16310,16320,16320,16310,1146
|
|
20230824,105400,11412993360,16330,16330,16340,16310,1534
|
|
20230824,105300,11387952240,16330,16350,16360,16330,3500
|
|
20230824,105200,11330728180,16350,16330,16370,16310,4568
|
|
20230824,105100,11256083190,16330,16300,16340,16280,3904
|
|
20230824,105000,11192403400,16290,16300,16310,16290,801
|
|
20230824,104900,11179353710,16300,16310,16310,16300,832
|
|
20230824,104800,11165790440,16310,16320,16320,16300,3540
|
|
20230824,104700,11108053530,16320,16270,16320,16260,6414
|
|
20230824,104600,11003566710,16260,16280,16280,16250,1912
|
|
20230824,104500,10972474720,16270,16300,16300,16270,1737
|
|
20230824,104400,10944191270,16280,16350,16350,16280,6167
|
|
20230824,104300,10843604860,16350,16250,16380,16240,30780
|
|
20230824,104200,10341633300,16240,16220,16250,16220,5421
|
|
20230824,104100,10253609500,16210,16180,16210,16180,2558
|
|
20230824,104000,10212183210,16180,16180,16190,16180,877
|
|
20230824,103900,10197989420,16180,16180,16190,16170,1250
|
|
20230824,103800,10177766840,16170,16200,16200,16170,4508
|
|
20230824,103700,10104767400,16200,16110,16200,16110,7280
|
|
20230824,103600,9987093760,16110,16100,16110,16090,1009
|
|
20230824,103500,9970846790,16090,16080,16090,16080,611
|
|
20230824,103400,9961020610,16080,16040,16100,16040,4406
|
|
20230824,103300,9890226560,16050,16040,16050,16040,553
|
|
20230824,103200,9881351850,16040,16050,16070,16040,1573
|
|
20230824,103100,9856092250,16050,16070,16070,16040,852
|
|
20230824,103000,9842417600,16060,16070,16070,16060,351
|
|
20230824,102900,9836780520,16070,16050,16070,16050,2167
|
|
20230824,102800,9801987550,16050,16060,16060,16030,628
|
|
20230824,102700,9791911670,16040,16050,16060,16040,2378
|
|
20230824,102600,9753745630,16050,16040,16050,16040,1088
|
|
20230824,102500,9736289870,16040,16050,16050,16040,516
|
|
20230824,102400,9728011890,16050,16040,16050,16030,1255
|
|
20230824,102300,9707882290,16040,16060,16060,16040,1707
|
|
20230824,102200,9680496410,16060,16090,16100,16060,3357
|
|
20230824,102100,9626505250,16090,16080,16090,16070,106
|
|
20230824,102000,9624800490,16080,16100,16100,16070,1655
|
|
20230824,101900,9598175540,16100,16080,16100,16080,2801
|
|
20230824,101800,9553100420,16090,16060,16090,16060,2032
|
|
20230824,101700,9520460230,16060,16030,16060,16030,923
|
|
20230824,101600,9505650900,16040,16040,16050,16020,2417
|
|
20230824,101500,9466894690,16040,16040,16050,16040,4638
|
|
20230824,101400,9392500840,16050,16050,16070,16050,1506
|
|
20230824,101300,9368327510,16050,16060,16070,16050,930
|
|
20230824,101200,9353390530,16050,16050,16070,16040,991
|
|
20230824,101100,9337484040,16050,16080,16080,16010,7912
|
|
20230824,101000,9210545850,16090,16100,16100,16080,283
|
|
20230824,100900,9205992090,16080,16070,16100,16060,1458
|
|
20230824,100800,9182559480,16070,16080,16080,16050,4556
|
|
20230824,100700,9109405410,16070,16130,16130,16060,6656
|
|
20230824,100600,9002262030,16130,16100,16130,16100,2332
|
|
20230824,100500,8964691660,16120,16100,16130,16100,518
|
|
20230824,100400,8956350890,16130,16060,16130,16050,10219
|
|
20230824,100300,8791923260,16060,16100,16100,16060,1071
|
|
20230824,100200,8774704630,16100,16130,16140,16090,2068
|
|
20230824,100100,8741404840,16140,16100,16150,16090,9489
|
|
20230824,100000,8588396250,16100,16080,16130,16070,4754
|
|
20230824,095900,8511912140,16080,16070,16100,16070,1992
|
|
20230824,095800,8479873960,16050,16030,16070,16020,5209
|
|
20230824,095700,8396316350,16020,16070,16070,16020,1820
|
|
20230824,095600,8367119710,16060,16030,16080,16030,2576
|
|
20230824,095500,8325760020,16040,16160,16160,16040,12383
|
|
20230824,095400,8126251750,16160,16150,16180,16140,3256
|
|
20230824,095300,8073649570,16150,16140,16150,16140,3724
|
|
20230824,095200,8013527330,16140,16160,16160,16120,4324
|
|
20230824,095100,7943732110,16160,16170,16180,16150,4117
|
|
20230824,095000,7877163500,16170,16170,16200,16140,7859
|
|
20230824,094900,7750103650,16150,16250,16260,16150,4100
|
|
20230824,094800,7683688920,16250,16180,16260,16130,9889
|
|
20230824,094700,7523261450,16190,16260,16270,16160,17486
|
|
20230824,094600,7239753540,16260,16230,16340,16150,30389
|
|
20230824,094500,6745596670,16210,16100,16230,16090,13511
|
|
20230824,094400,6527285860,16100,16100,16140,16050,5835
|
|
20230824,094300,6433307010,16100,16200,16200,16090,16094
|
|
20230824,094200,6173190930,16200,16190,16230,16000,27205
|
|
20230824,094100,5733377260,16190,16040,16200,16040,23702
|
|
20230824,094000,5351032000,16040,15950,16040,15950,5461
|
|
20230824,093900,5263703080,15960,15970,15980,15950,2514
|
|
20230824,093800,5223571610,15990,15990,16000,15930,4858
|
|
20230824,093700,5145967960,15990,15890,16000,15860,10899
|
|
20230824,093600,4972613340,15890,15860,15890,15850,3917
|
|
20230824,093500,4910441030,15850,15840,15850,15840,4211
|
|
20230824,093400,4843711150,15830,15800,15840,15730,17323
|
|
20230824,093300,4570175550,15790,15690,15800,15690,6639
|
|
20230824,093200,4465662570,15690,15700,15720,15680,1918
|
|
20230824,093100,4435558480,15700,15750,15760,15650,8095
|
|
20230824,093000,4308512740,15750,15800,15800,15750,3921
|
|
20230824,092900,4246670720,15800,15800,15830,15790,3742
|
|
20230824,092800,4187537990,15800,15880,15880,15800,7423
|
|
20230824,092700,4070147170,15880,15890,15890,15870,4719
|
|
20230824,092600,3995216080,15890,15910,15930,15890,3021
|
|
20230824,092500,3947153720,15920,15880,15920,15880,3544
|
|
20230824,092400,3890823170,15880,15830,15880,15830,3328
|
|
20230824,092300,3838071250,15830,15820,15830,15800,3795
|
|
20230824,092200,3778075600,15810,15860,15860,15800,9732
|
|
20230824,092100,3624123390,15850,15940,15950,15850,19370
|
|
20230824,092000,3316311800,15940,15940,15960,15920,6902
|
|
20230824,091900,3206342190,15940,16050,16060,15940,9588
|
|
20230824,091800,3052878890,16050,16050,16050,16030,10320
|
|
20230824,091700,2887351240,16040,16030,16060,16020,9612
|
|
20230824,091600,2733229210,16020,16120,16120,16000,18031
|
|
20230824,091500,2443787680,16100,15950,16140,15950,35672
|
|
20230824,091400,1871249730,15950,15980,15980,15910,5329
|
|
20230824,091300,1786246980,15980,15900,15980,15880,10965
|
|
20230824,091200,1611546300,15900,15860,15900,15830,3884
|
|
20230824,091100,1549965730,15860,15820,15870,15810,5429
|
|
20230824,091000,1463982970,15820,15880,15920,15790,7625
|
|
20230824,090900,1343256650,15890,15850,15930,15850,9297
|
|
20230824,090800,1195549300,15870,15830,15870,15800,5546
|
|
20230824,090700,1107804170,15840,15950,15980,15840,9212
|
|
20230824,090600,961178400,15960,15780,15960,15770,16048
|
|
20230824,090500,706896270,15770,15760,15780,15760,2110
|
|
20230824,090400,673618740,15760,15800,15820,15750,6441
|
|
20230824,090300,571891410,15780,15780,15800,15730,7679
|
|
20230824,090200,450780110,15760,15780,15780,15600,4240
|
|
20230824,090100,384198280,15750,15780,15810,15750,9578
|
|
20230824,090000,232967540,15780,15560,15790,15550,14849
|