641 lines
35 KiB
CSV
641 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,193800,15952723610,16920,16920,16920,16920,12912
|
|
20230825,193700,15952723610,16920,16920,16920,16920,0
|
|
20230825,193600,15952723610,16920,16920,16920,16920,0
|
|
20230825,193500,15952723610,16920,16920,16920,16920,0
|
|
20230825,193400,15952723610,16920,16920,16920,16920,0
|
|
20230825,193300,15952723610,16920,16920,16920,16920,0
|
|
20230825,193200,15952723610,16920,16920,16920,16920,0
|
|
20230825,193100,15952723610,16920,16920,16920,16920,0
|
|
20230825,193000,15952723610,16920,16920,16920,16920,0
|
|
20230825,192900,15952723610,16920,16920,16920,16920,0
|
|
20230825,192800,15952723610,16920,16920,16920,16920,0
|
|
20230825,192700,15952723610,16920,16920,16920,16920,0
|
|
20230825,192600,15952723610,16920,16920,16920,16920,0
|
|
20230825,192500,15952723610,16920,16920,16920,16920,0
|
|
20230825,192400,15952723610,16920,16920,16920,16920,0
|
|
20230825,192300,15952723610,16920,16920,16920,16920,0
|
|
20230825,192200,15952723610,16920,16920,16920,16920,0
|
|
20230825,192100,15952723610,16920,16920,16920,16920,0
|
|
20230825,192000,15952723610,16920,16920,16920,16920,0
|
|
20230825,191900,15952723610,16920,16920,16920,16920,0
|
|
20230825,191800,15952723610,16920,16920,16920,16920,0
|
|
20230825,191700,15952723610,16920,16920,16920,16920,0
|
|
20230825,191600,15952723610,16920,16920,16920,16920,0
|
|
20230825,191500,15952723610,16920,16920,16920,16920,0
|
|
20230825,191400,15952723610,16920,16920,16920,16920,0
|
|
20230825,191300,15952723610,16920,16920,16920,16920,0
|
|
20230825,191200,15952723610,16920,16920,16920,16920,0
|
|
20230825,191100,15952723610,16920,16920,16920,16920,0
|
|
20230825,191000,15952723610,16920,16920,16920,16920,0
|
|
20230825,190900,15952723610,16920,16920,16920,16920,0
|
|
20230825,190800,15952723610,16920,16920,16920,16920,12912
|
|
20230825,190700,15952723610,16920,16920,16920,16920,0
|
|
20230825,190600,15952723610,16920,16920,16920,16920,0
|
|
20230825,190500,15952723610,16920,16920,16920,16920,0
|
|
20230825,190400,15952723610,16920,16920,16920,16920,0
|
|
20230825,190300,15952723610,16920,16920,16920,16920,0
|
|
20230825,190200,15952723610,16920,16920,16920,16920,0
|
|
20230825,190100,15952723610,16920,16920,16920,16920,0
|
|
20230825,190000,15952723610,16920,16920,16920,16920,0
|
|
20230825,185900,15952723610,16920,16920,16920,16920,0
|
|
20230825,185800,15952723610,16920,16920,16920,16920,0
|
|
20230825,185700,15952723610,16920,16920,16920,16920,0
|
|
20230825,185600,15952723610,16920,16920,16920,16920,0
|
|
20230825,185500,15952723610,16920,16920,16920,16920,0
|
|
20230825,185400,15952723610,16920,16920,16920,16920,0
|
|
20230825,185300,15952723610,16920,16920,16920,16920,0
|
|
20230825,185200,15952723610,16920,16920,16920,16920,0
|
|
20230825,185100,15952723610,16920,16920,16920,16920,0
|
|
20230825,185000,15952723610,16920,16920,16920,16920,0
|
|
20230825,184900,15952723610,16920,16920,16920,16920,0
|
|
20230825,184800,15952723610,16920,16920,16920,16920,0
|
|
20230825,184700,15952723610,16920,16920,16920,16920,0
|
|
20230825,184600,15952723610,16920,16920,16920,16920,0
|
|
20230825,184500,15952723610,16920,16920,16920,16920,0
|
|
20230825,184400,15952723610,16920,16920,16920,16920,0
|
|
20230825,184300,15952723610,16920,16920,16920,16920,0
|
|
20230825,184200,15952723610,16920,16920,16920,16920,0
|
|
20230825,184100,15952723610,16920,16920,16920,16920,0
|
|
20230825,184000,15952723610,16920,16920,16920,16920,0
|
|
20230825,183900,15952723610,16920,16920,16920,16920,0
|
|
20230825,183800,15952723610,16920,16920,16920,16920,12912
|
|
20230825,183700,15952723610,16920,16920,16920,16920,0
|
|
20230825,183600,15952723610,16920,16920,16920,16920,0
|
|
20230825,183500,15952723610,16920,16920,16920,16920,0
|
|
20230825,183400,15952723610,16920,16920,16920,16920,0
|
|
20230825,183300,15952723610,16920,16920,16920,16920,0
|
|
20230825,183200,15952723610,16920,16920,16920,16920,0
|
|
20230825,183100,15952723610,16920,16920,16920,16920,0
|
|
20230825,183000,15952723610,16920,16920,16920,16920,0
|
|
20230825,182900,15952723610,16920,16920,16920,16920,0
|
|
20230825,182800,15952723610,16920,16920,16920,16920,0
|
|
20230825,182700,15952723610,16920,16920,16920,16920,0
|
|
20230825,182600,15952723610,16920,16920,16920,16920,0
|
|
20230825,182500,15952723610,16920,16920,16920,16920,0
|
|
20230825,182400,15952723610,16920,16920,16920,16920,0
|
|
20230825,182300,15952723610,16920,16920,16920,16920,0
|
|
20230825,182200,15952723610,16920,16920,16920,16920,0
|
|
20230825,182100,15952723610,16920,16920,16920,16920,0
|
|
20230825,182000,15952723610,16920,16920,16920,16920,0
|
|
20230825,181900,15952723610,16920,16920,16920,16920,0
|
|
20230825,181800,15952723610,16920,16920,16920,16920,0
|
|
20230825,181700,15952723610,16920,16920,16920,16920,0
|
|
20230825,181600,15952723610,16920,16920,16920,16920,0
|
|
20230825,181500,15952723610,16920,16920,16920,16920,0
|
|
20230825,181400,15952723610,16920,16920,16920,16920,0
|
|
20230825,181300,15952723610,16920,16920,16920,16920,0
|
|
20230825,181200,15952723610,16920,16920,16920,16920,0
|
|
20230825,181100,15952723610,16920,16920,16920,16920,0
|
|
20230825,181000,15952723610,16920,16920,16920,16920,0
|
|
20230825,180900,15952723610,16920,16920,16920,16920,0
|
|
20230825,180800,15952723610,16920,16920,16920,16920,12912
|
|
20230825,180700,15952723610,16920,16920,16920,16920,0
|
|
20230825,180600,15952723610,16920,16920,16920,16920,0
|
|
20230825,180500,15952723610,16920,16920,16920,16920,0
|
|
20230825,180400,15952723610,16920,16920,16920,16920,0
|
|
20230825,180300,15952723610,16920,16920,16920,16920,0
|
|
20230825,180200,15952723610,16920,16920,16920,16920,0
|
|
20230825,180100,15952723610,16920,16920,16920,16920,0
|
|
20230825,180000,15952723610,16920,16920,16920,16920,0
|
|
20230825,175900,15952723610,16920,16920,16920,16920,0
|
|
20230825,175800,15952723610,16920,16920,16920,16920,0
|
|
20230825,175700,15952723610,16920,16920,16920,16920,0
|
|
20230825,175600,15952723610,16920,16920,16920,16920,0
|
|
20230825,175500,15952723610,16920,16920,16920,16920,0
|
|
20230825,175400,15952723610,16920,16920,16920,16920,0
|
|
20230825,175300,15952723610,16920,16920,16920,16920,0
|
|
20230825,175200,15952723610,16920,16920,16920,16920,0
|
|
20230825,175100,15952723610,16920,16920,16920,16920,0
|
|
20230825,175000,15952723610,16920,16920,16920,16920,0
|
|
20230825,174900,15952723610,16920,16920,16920,16920,0
|
|
20230825,174800,15952723610,16920,16920,16920,16920,0
|
|
20230825,174700,15952723610,16920,16920,16920,16920,0
|
|
20230825,174600,15952723610,16920,16920,16920,16920,0
|
|
20230825,174500,15952723610,16920,16920,16920,16920,0
|
|
20230825,174400,15952723610,16920,16920,16920,16920,0
|
|
20230825,174300,15952723610,16920,16920,16920,16920,0
|
|
20230825,174200,15952723610,16920,16920,16920,16920,0
|
|
20230825,174100,15952723610,16920,16920,16920,16920,0
|
|
20230825,174000,15952723610,16920,16920,16920,16920,0
|
|
20230825,173900,15952723610,16920,16920,16920,16920,0
|
|
20230825,173800,15952723610,16920,16920,16920,16920,12912
|
|
20230825,173700,15952723610,16920,16920,16920,16920,0
|
|
20230825,173600,15952723610,16920,16920,16920,16920,0
|
|
20230825,173500,15952723610,16920,16920,16920,16920,0
|
|
20230825,173400,15952723610,16920,16920,16920,16920,0
|
|
20230825,173300,15952723610,16920,16920,16920,16920,0
|
|
20230825,173200,15952723610,16920,16920,16920,16920,0
|
|
20230825,173100,15952723610,16920,16920,16920,16920,0
|
|
20230825,173000,15952723610,16920,16920,16920,16920,0
|
|
20230825,172900,15952723610,16920,16920,16920,16920,0
|
|
20230825,172800,15952723610,16920,16920,16920,16920,0
|
|
20230825,172700,15952723610,16920,16920,16920,16920,0
|
|
20230825,172600,15952723610,16920,16920,16920,16920,0
|
|
20230825,172500,15952723610,16920,16920,16920,16920,0
|
|
20230825,172400,15952723610,16920,16920,16920,16920,0
|
|
20230825,172300,15952723610,16920,16920,16920,16920,0
|
|
20230825,172200,15952723610,16920,16920,16920,16920,0
|
|
20230825,172100,15952723610,16920,16920,16920,16920,0
|
|
20230825,172000,15952723610,16920,16920,16920,16920,0
|
|
20230825,171900,15952723610,16920,16920,16920,16920,0
|
|
20230825,171800,15952723610,16920,16920,16920,16920,0
|
|
20230825,171700,15952723610,16920,16920,16920,16920,0
|
|
20230825,171600,15952723610,16920,16920,16920,16920,0
|
|
20230825,171500,15952723610,16920,16920,16920,16920,0
|
|
20230825,171400,15952723610,16920,16920,16920,16920,0
|
|
20230825,171300,15952723610,16920,16920,16920,16920,0
|
|
20230825,171200,15952723610,16920,16920,16920,16920,0
|
|
20230825,171100,15952723610,16920,16920,16920,16920,0
|
|
20230825,171000,15952723610,16920,16920,16920,16920,0
|
|
20230825,170900,15952723610,16920,16920,16920,16920,0
|
|
20230825,170800,15952723610,16920,16920,16920,16920,12912
|
|
20230825,170700,15952723610,16920,16920,16920,16920,0
|
|
20230825,170600,15952723610,16920,16920,16920,16920,0
|
|
20230825,170500,15952723610,16920,16920,16920,16920,0
|
|
20230825,170400,15952723610,16920,16920,16920,16920,0
|
|
20230825,170300,15952723610,16920,16920,16920,16920,0
|
|
20230825,170200,15952723610,16920,16920,16920,16920,0
|
|
20230825,170100,15952723610,16920,16920,16920,16920,0
|
|
20230825,170000,15952723610,16920,16920,16920,16920,0
|
|
20230825,165900,15952723610,16920,16920,16920,16920,0
|
|
20230825,165800,15952723610,16920,16920,16920,16920,0
|
|
20230825,165700,15952723610,16920,16920,16920,16920,0
|
|
20230825,165600,15952723610,16920,16920,16920,16920,0
|
|
20230825,165500,15952723610,16920,16920,16920,16920,0
|
|
20230825,165400,15952723610,16920,16920,16920,16920,0
|
|
20230825,165300,15952723610,16920,16920,16920,16920,0
|
|
20230825,165200,15952723610,16920,16920,16920,16920,0
|
|
20230825,165100,15952723610,16920,16920,16920,16920,0
|
|
20230825,165000,15952723610,16920,16920,16920,16920,0
|
|
20230825,164900,15952723610,16920,16920,16920,16920,0
|
|
20230825,164800,15952723610,16920,16920,16920,16920,0
|
|
20230825,164700,15952723610,16920,16920,16920,16920,0
|
|
20230825,164600,15952723610,16920,16920,16920,16920,0
|
|
20230825,164500,15952723610,16920,16920,16920,16920,0
|
|
20230825,164400,15952723610,16920,16920,16920,16920,0
|
|
20230825,164300,15952723610,16920,16920,16920,16920,0
|
|
20230825,164200,15952723610,16920,16920,16920,16920,0
|
|
20230825,164100,15952723610,16920,16920,16920,16920,0
|
|
20230825,164000,15952723610,16920,16920,16920,16920,0
|
|
20230825,163900,15952723610,16920,16920,16920,16920,0
|
|
20230825,163800,15952723610,16920,16920,16920,16920,12912
|
|
20230825,163700,15952723610,16920,16920,16920,16920,0
|
|
20230825,163600,15952723610,16920,16920,16920,16920,0
|
|
20230825,163500,15952723610,16920,16920,16920,16920,0
|
|
20230825,163400,15952723610,16920,16920,16920,16920,0
|
|
20230825,163300,15952723610,16920,16920,16920,16920,0
|
|
20230825,163200,15952723610,16920,16920,16920,16920,0
|
|
20230825,163100,15952723610,16920,16920,16920,16920,0
|
|
20230825,163000,15952723610,16920,16920,16920,16920,0
|
|
20230825,162900,15952723610,16920,16920,16920,16920,0
|
|
20230825,162800,15952723610,16920,16920,16920,16920,0
|
|
20230825,162700,15952723610,16920,16920,16920,16920,0
|
|
20230825,162600,15952723610,16920,16920,16920,16920,0
|
|
20230825,162500,15952723610,16920,16920,16920,16920,0
|
|
20230825,162400,15952723610,16920,16920,16920,16920,0
|
|
20230825,162300,15952723610,16920,16920,16920,16920,0
|
|
20230825,162200,15952723610,16920,16920,16920,16920,0
|
|
20230825,162100,15952723610,16920,16920,16920,16920,0
|
|
20230825,162000,15952723610,16920,16920,16920,16920,0
|
|
20230825,161900,15952723610,16920,16920,16920,16920,0
|
|
20230825,161800,15952723610,16920,16920,16920,16920,0
|
|
20230825,161700,15952723610,16920,16920,16920,16920,0
|
|
20230825,161600,15952723610,16920,16920,16920,16920,0
|
|
20230825,161500,15952723610,16920,16920,16920,16920,0
|
|
20230825,161400,15952723610,16920,16920,16920,16920,0
|
|
20230825,161300,15952723610,16920,16920,16920,16920,0
|
|
20230825,161200,15952723610,16920,16920,16920,16920,0
|
|
20230825,161100,15952723610,16920,16920,16920,16920,0
|
|
20230825,161000,15952723610,16920,16920,16920,16920,0
|
|
20230825,160900,15952723610,16920,16920,16920,16920,0
|
|
20230825,160800,15952723610,16920,16920,16920,16920,12912
|
|
20230825,160700,15952723610,16920,16920,16920,16920,0
|
|
20230825,160600,15952723610,16920,16920,16920,16920,0
|
|
20230825,160500,15952723610,16920,16920,16920,16920,0
|
|
20230825,160400,15952723610,16920,16920,16920,16920,0
|
|
20230825,160300,15952723610,16920,16920,16920,16920,0
|
|
20230825,160200,15952723610,16920,16920,16920,16920,0
|
|
20230825,160100,15952723610,16920,16920,16920,16920,0
|
|
20230825,160000,15952723610,16920,16920,16920,16920,0
|
|
20230825,155900,15952723610,16920,16920,16920,16920,0
|
|
20230825,155800,15952723610,16920,16920,16920,16920,0
|
|
20230825,155700,15952723610,16920,16920,16920,16920,0
|
|
20230825,155600,15952723610,16920,16920,16920,16920,0
|
|
20230825,155500,15952723610,16920,16920,16920,16920,0
|
|
20230825,155400,15952723610,16920,16920,16920,16920,0
|
|
20230825,155300,15952723610,16920,16920,16920,16920,0
|
|
20230825,155200,15952723610,16920,16920,16920,16920,0
|
|
20230825,155100,15952723610,16920,16920,16920,16920,0
|
|
20230825,155000,15952723610,16920,16920,16920,16920,0
|
|
20230825,154900,15952723610,16920,16920,16920,16920,0
|
|
20230825,154800,15952723610,16920,16920,16920,16920,0
|
|
20230825,154700,15952723610,16920,16920,16920,16920,0
|
|
20230825,154600,15952723610,16920,16920,16920,16920,0
|
|
20230825,154500,15952723610,16920,16920,16920,16920,0
|
|
20230825,154400,15952723610,16920,16920,16920,16920,0
|
|
20230825,154300,15952723610,16920,16920,16920,16920,0
|
|
20230825,154200,15952723610,16920,16920,16920,16920,0
|
|
20230825,154100,15952723610,16920,16920,16920,16920,0
|
|
20230825,154000,15952723610,16920,16920,16920,16920,0
|
|
20230825,153900,15952723610,16920,16920,16920,16920,0
|
|
20230825,153800,15952723610,16920,16920,16920,16920,12912
|
|
20230825,153700,15952723610,16920,16920,16920,16920,0
|
|
20230825,153600,15952723610,16920,16920,16920,16920,0
|
|
20230825,153500,15952723610,16920,16920,16920,16920,0
|
|
20230825,153400,15952723610,16920,16920,16920,16920,0
|
|
20230825,153300,15952723610,16920,16920,16920,16920,0
|
|
20230825,153200,15952723610,16920,16920,16920,16920,0
|
|
20230825,153100,15952723610,16920,16920,16920,16920,0
|
|
20230825,153000,15952723610,16920,16920,16920,16920,12912
|
|
20230825,152900,15734252570,16930,16930,16930,16930,0
|
|
20230825,152800,15734252570,16930,16930,16930,16930,0
|
|
20230825,152700,15734252570,16930,16930,16930,16930,0
|
|
20230825,152600,15734252570,16930,16930,16930,16930,0
|
|
20230825,152500,15734252570,16930,16930,16930,16930,0
|
|
20230825,152400,15734252570,16930,16930,16930,16930,0
|
|
20230825,152300,15734252570,16930,16930,16930,16930,0
|
|
20230825,152200,15734252570,16930,16930,16930,16930,0
|
|
20230825,152100,15734252570,16930,16930,16930,16930,0
|
|
20230825,152000,15734252570,16930,16930,16930,16930,0
|
|
20230825,151900,15734252570,16930,16930,16950,16910,1597
|
|
20230825,151800,15707222870,16930,16920,16940,16900,804
|
|
20230825,151700,15693621160,16920,16920,16940,16920,2540
|
|
20230825,151600,15650641360,16920,16910,16920,16890,1028
|
|
20230825,151500,15633260870,16920,16910,16920,16890,4200
|
|
20230825,151400,15562241500,16910,16890,16910,16880,4145
|
|
20230825,151300,15492167250,16890,16900,16910,16890,1359
|
|
20230825,151200,15469197610,16900,16880,16910,16880,342
|
|
20230825,151100,15463421070,16910,16870,16910,16870,1153
|
|
20230825,151000,15443969020,16870,16860,16920,16850,10051
|
|
20230825,150900,15274286920,16850,16880,16880,16850,3342
|
|
20230825,150800,15217941760,16880,16900,16910,16870,2619
|
|
20230825,150700,15173731140,16910,16910,16920,16900,685
|
|
20230825,150600,15162152260,16910,16900,16910,16900,995
|
|
20230825,150500,15145330380,16910,16930,16930,16910,1431
|
|
20230825,150400,15121117520,16930,16930,16940,16930,164
|
|
20230825,150300,15118340990,16920,16920,16930,16900,4159
|
|
20230825,150200,15048004690,16920,16900,16920,16860,4212
|
|
20230825,150100,14976911230,16900,16900,16910,16900,3563
|
|
20230825,150000,14916696200,16910,16970,16970,16900,6743
|
|
20230825,145900,14802470710,16970,17010,17010,16970,1022
|
|
20230825,145800,14785101270,17010,17040,17050,17010,652
|
|
20230825,145700,14773992400,17050,17050,17050,17040,538
|
|
20230825,145600,14764823660,17040,17050,17050,17040,1232
|
|
20230825,145500,14743821850,17050,17050,17050,17040,657
|
|
20230825,145400,14732620400,17040,17040,17050,17030,1783
|
|
20230825,145300,14702236630,17020,17050,17050,17020,1305
|
|
20230825,145200,14679995010,17050,17020,17050,17020,2021
|
|
20230825,145100,14645545920,17020,16980,17040,16980,7629
|
|
20230825,145000,14515838920,16980,16970,16980,16970,711
|
|
20230825,144900,14503773060,16970,16970,16980,16970,765
|
|
20230825,144800,14490790810,16970,16990,16990,16970,1344
|
|
20230825,144700,14467966150,16990,17000,17000,16990,826
|
|
20230825,144600,14453932110,16990,17000,17000,16980,89
|
|
20230825,144500,14452419610,16990,17000,17000,16990,2017
|
|
20230825,144400,14418137460,17000,16980,17010,16980,1431
|
|
20230825,144300,14393813660,16980,16980,16990,16980,36
|
|
20230825,144200,14393202370,16980,16980,16990,16980,645
|
|
20230825,144100,14382250170,16980,17000,17000,16980,2022
|
|
20230825,144000,14347893430,17000,17000,17010,17000,1501
|
|
20230825,143900,14322376420,17000,17010,17020,17000,3027
|
|
20230825,143800,14270910690,17020,17020,17020,17010,105
|
|
20230825,143700,14269124530,17020,17020,17020,17010,504
|
|
20230825,143600,14260546770,17020,17010,17020,17010,1767
|
|
20230825,143500,14230488890,17010,17000,17010,17000,678
|
|
20230825,143400,14218959080,17000,17010,17010,17000,425
|
|
20230825,143300,14211730760,17010,17010,17020,17010,275
|
|
20230825,143200,14207052000,17010,17010,17010,17010,1134
|
|
20230825,143100,14187762660,17010,17010,17020,17010,1766
|
|
20230825,143000,14157720150,17010,17020,17020,17010,748
|
|
20230825,142900,14144994120,17020,17020,17030,17020,259
|
|
20230825,142800,14140585850,17020,17020,17020,17020,20
|
|
20230825,142700,14140245450,17030,17020,17030,17020,178
|
|
20230825,142600,14137215560,17030,17010,17030,17010,1562
|
|
20230825,142500,14110634240,17000,17010,17020,17000,230
|
|
20230825,142400,14106722120,17000,17020,17020,17000,1550
|
|
20230825,142300,14080360710,17020,17040,17050,17010,3773
|
|
20230825,142200,14016128040,17050,17060,17070,17050,517
|
|
20230825,142100,14007310020,17060,17070,17070,17060,799
|
|
20230825,142000,13993673100,17070,17050,17070,17050,956
|
|
20230825,141900,13977363080,17050,17070,17070,17050,1124
|
|
20230825,141800,13958191370,17070,17090,17100,17070,147
|
|
20230825,141700,13955679200,17100,17090,17100,17090,321
|
|
20230825,141600,13950190220,17080,17070,17080,17050,1061
|
|
20230825,141500,13932077540,17070,17020,17070,17020,1682
|
|
20230825,141400,13903424540,17030,17040,17040,17010,2857
|
|
20230825,141300,13854789950,17040,17050,17060,17040,1733
|
|
20230825,141200,13825249580,17050,17060,17060,17050,315
|
|
20230825,141100,13819878700,17060,17070,17070,17060,1874
|
|
20230825,141000,13787892440,17070,17060,17070,17060,1114
|
|
20230825,140900,13768887130,17060,17060,17060,17060,549
|
|
20230825,140800,13759521190,17060,17080,17080,17060,2659
|
|
20230825,140700,13714153050,17070,17090,17090,17070,3626
|
|
20230825,140600,13652241320,17090,17090,17100,17090,559
|
|
20230825,140500,13642687240,17100,17100,17110,17100,1270
|
|
20230825,140400,13620969540,17090,17130,17130,17090,4235
|
|
20230825,140300,13548519130,17130,17130,17140,17130,842
|
|
20230825,140200,13534095660,17140,17130,17140,17130,340
|
|
20230825,140100,13528268660,17140,17120,17150,17120,1534
|
|
20230825,140000,13501998760,17120,17110,17120,17110,1361
|
|
20230825,135900,13478710810,17100,17110,17120,17100,1468
|
|
20230825,135800,13453587900,17110,17110,17120,17110,624
|
|
20230825,135700,13442911030,17110,17160,17160,17110,3609
|
|
20230825,135600,13381061050,17160,17170,17170,17160,7600
|
|
20230825,135500,13250630220,17180,17220,17220,17170,7604
|
|
20230825,135400,13119842540,17220,17200,17220,17190,5639
|
|
20230825,135300,13022850570,17190,17180,17200,17180,1703
|
|
20230825,135200,12993580030,17190,17160,17200,17160,5326
|
|
20230825,135100,12902068930,17170,17160,17170,17160,831
|
|
20230825,135000,12887808730,17160,17140,17160,17140,1333
|
|
20230825,134900,12864948880,17140,17140,17140,17140,964
|
|
20230825,134800,12848425920,17140,17150,17150,17140,545
|
|
20230825,134700,12839080710,17140,17140,17150,17140,790
|
|
20230825,134600,12825532830,17140,17140,17150,17140,568
|
|
20230825,134500,12815797290,17140,17140,17150,17140,1157
|
|
20230825,134400,12795965670,17130,17150,17150,17130,770
|
|
20230825,134300,12782762880,17150,17120,17150,17120,3279
|
|
20230825,134200,12726585840,17120,17110,17120,17110,438
|
|
20230825,134100,12719091570,17110,17120,17120,17100,1940
|
|
20230825,134000,12685897890,17130,17110,17130,17110,673
|
|
20230825,133900,12674376970,17120,17130,17130,17120,384
|
|
20230825,133800,12667799160,17130,17110,17130,17110,1125
|
|
20230825,133700,12648536190,17110,17110,17120,17110,1368
|
|
20230825,133600,12625127710,17110,17110,17120,17110,166
|
|
20230825,133500,12622287440,17110,17130,17130,17110,686
|
|
20230825,133400,12610547700,17120,17120,17120,17120,11
|
|
20230825,133300,12610359380,17130,17130,17140,17120,1921
|
|
20230825,133200,12577454750,17130,17140,17140,17130,206
|
|
20230825,133100,12573924560,17140,17150,17150,17140,241
|
|
20230825,133000,12569791910,17150,17150,17170,17150,663
|
|
20230825,132900,12558418360,17150,17140,17150,17140,1241
|
|
20230825,132800,12537141460,17130,17140,17140,17130,148
|
|
20230825,132700,12534606100,17140,17110,17140,17110,1032
|
|
20230825,132600,12516944880,17110,17100,17110,17100,131
|
|
20230825,132500,12514704070,17100,17070,17100,17070,1910
|
|
20230825,132400,12482078500,17080,17070,17080,17070,228
|
|
20230825,132300,12478184510,17070,17080,17080,17070,861
|
|
20230825,132200,12463485730,17080,17080,17090,17080,862
|
|
20230825,132100,12448762260,17080,17090,17090,17080,478
|
|
20230825,132000,12440593880,17090,17100,17100,17080,964
|
|
20230825,131900,12424121360,17100,17140,17140,17100,3385
|
|
20230825,131800,12366194340,17140,17140,17140,17140,239
|
|
20230825,131700,12362097880,17150,17140,17150,17130,452
|
|
20230825,131600,12354350900,17140,17140,17140,17130,654
|
|
20230825,131500,12343144230,17140,17170,17180,17130,1752
|
|
20230825,131400,12313096670,17170,17130,17180,17130,1378
|
|
20230825,131300,12289461370,17130,17090,17140,17090,1284
|
|
20230825,131200,12267486240,17090,17130,17130,17080,3325
|
|
20230825,131100,12210604190,17130,17130,17140,17130,559
|
|
20230825,131000,12201028250,17130,17140,17150,17130,788
|
|
20230825,130900,12187517440,17150,17140,17150,17130,1859
|
|
20230825,130800,12155653950,17130,17170,17170,17130,1370
|
|
20230825,130700,12132154790,17170,17220,17220,17160,5710
|
|
20230825,130600,12034006090,17220,17130,17220,17120,12222
|
|
20230825,130500,11824056330,17130,17100,17130,17100,8521
|
|
20230825,130400,11678287010,17100,17100,17100,17090,5560
|
|
20230825,130300,11583227450,17100,17080,17100,17070,6282
|
|
20230825,130200,11475873350,17080,17060,17080,17060,2856
|
|
20230825,130100,11427134950,17060,17060,17060,17060,234
|
|
20230825,130000,11423142910,17060,17060,17070,17060,1720
|
|
20230825,125900,11393788730,17060,17020,17060,17020,5012
|
|
20230825,125800,11308394080,17020,17020,17030,17010,1130
|
|
20230825,125700,11289161710,17020,17040,17040,17020,3059
|
|
20230825,125600,11237044440,17040,17060,17060,17040,2082
|
|
20230825,125500,11201545230,17060,17060,17060,17060,820
|
|
20230825,125400,11187556030,17060,17060,17070,17060,1337
|
|
20230825,125300,11164746790,17060,17050,17070,17050,2939
|
|
20230825,125200,11114613660,17060,17050,17080,17050,2973
|
|
20230825,125100,11063883360,17050,17060,17060,17040,3171
|
|
20230825,125000,11009800700,17060,17050,17060,17040,6024
|
|
20230825,124900,10907067590,17050,16950,17060,16950,7129
|
|
20230825,124800,10785703790,16940,16890,16940,16880,2334
|
|
20230825,124700,10746217630,16890,16890,16890,16890,380
|
|
20230825,124600,10739799430,16890,16880,16900,16870,568
|
|
20230825,124500,10730211120,16860,16880,16880,16860,178
|
|
20230825,124400,10727209460,16860,16930,16930,16860,3648
|
|
20230825,124300,10665675270,16930,16930,16930,16930,179
|
|
20230825,124200,10662644800,16930,16880,16930,16880,1136
|
|
20230825,124100,10643457660,16890,16900,16900,16870,2788
|
|
20230825,124000,10596384080,16900,16910,16910,16900,275
|
|
20230825,123900,10591733920,16920,16910,16920,16890,1113
|
|
20230825,123800,10572917240,16930,16930,16930,16930,0
|
|
20230825,123700,10572917240,16930,16930,16930,16930,112
|
|
20230825,123600,10571021080,16930,16940,16940,16930,100
|
|
20230825,123500,10569327220,16950,16960,16960,16950,88
|
|
20230825,123400,10567835310,16970,16960,16970,16960,305
|
|
20230825,123300,10562662500,16960,16940,16970,16940,262
|
|
20230825,123200,10558218890,16940,16950,16970,16940,409
|
|
20230825,123100,10551281620,16920,16900,16950,16880,3127
|
|
20230825,123000,10498432600,16900,16900,16910,16890,585
|
|
20230825,122900,10488546710,16900,16910,16910,16900,199
|
|
20230825,122800,10485181670,16910,16940,16940,16910,297
|
|
20230825,122700,10480152470,16930,16930,16930,16920,771
|
|
20230825,122600,10467101880,16920,16900,16920,16900,753
|
|
20230825,122500,10454369030,16920,16880,16920,16880,1017
|
|
20230825,122400,10437198010,16870,16890,16890,16870,448
|
|
20230825,122300,10429636050,16880,16880,16880,16880,494
|
|
20230825,122200,10421297330,16880,16880,16890,16880,130
|
|
20230825,122100,10419102920,16890,16880,16890,16880,296
|
|
20230825,122000,10414103590,16880,16880,16880,16860,818
|
|
20230825,121900,10400300150,16880,16890,16890,16880,20
|
|
20230825,121800,10399962360,16890,16900,16900,16890,125
|
|
20230825,121700,10397850790,16890,16890,16890,16890,1
|
|
20230825,121600,10397833900,16940,16920,16940,16920,44
|
|
20230825,121500,10397089400,16950,16860,16950,16860,2436
|
|
20230825,121400,10355958510,16860,16860,16860,16860,670
|
|
20230825,121300,10344662310,16860,16870,16870,16860,279
|
|
20230825,121200,10339956290,16870,16870,16870,16860,229
|
|
20230825,121100,10336093350,16870,16880,16880,16870,287
|
|
20230825,121000,10331251340,16880,16890,16890,16880,565
|
|
20230825,120900,10321713380,16890,16870,16890,16870,1220
|
|
20230825,120800,10301116850,16870,16880,16880,16870,504
|
|
20230825,120700,10292609860,16880,16880,16880,16880,128
|
|
20230825,120600,10290449220,16880,16890,16900,16880,1070
|
|
20230825,120500,10272381660,16890,16880,16890,16880,635
|
|
20230825,120400,10261662670,16890,16890,16890,16880,445
|
|
20230825,120300,10254147120,16900,16900,16900,16890,1622
|
|
20230825,120200,10226748330,16900,16910,16910,16900,1371
|
|
20230825,120100,10203577270,16910,16920,16930,16910,1184
|
|
20230825,120000,10183552900,16920,16930,16930,16910,157
|
|
20230825,115900,10180896410,16920,16910,16920,16910,398
|
|
20230825,115800,10174162550,16910,16910,16910,16900,1009
|
|
20230825,115700,10157105940,16910,16910,16920,16900,1626
|
|
20230825,115600,10129618670,16900,16910,16910,16900,1132
|
|
20230825,115500,10110484560,16900,16940,16940,16900,1153
|
|
20230825,115400,10090971130,16950,16940,16950,16940,161
|
|
20230825,115300,10088243140,16950,16960,16960,16940,846
|
|
20230825,115200,10073903480,16960,16950,16960,16940,1203
|
|
20230825,115100,10053512500,16950,16940,16950,16940,104
|
|
20230825,115000,10051749730,16940,16920,16950,16900,2916
|
|
20230825,114900,10002427180,16920,16920,16950,16910,1734
|
|
20230825,114800,9973092780,16930,16950,16950,16930,924
|
|
20230825,114700,9957436050,16960,16970,16970,16960,1417
|
|
20230825,114600,9933403570,16970,16990,16990,16970,672
|
|
20230825,114500,9921995720,16990,16990,17000,16990,406
|
|
20230825,114400,9915097750,17000,17000,17000,17000,26
|
|
20230825,114300,9914655750,17000,17000,17000,17000,444
|
|
20230825,114200,9907107750,17000,17020,17020,17000,351
|
|
20230825,114100,9901140420,17000,17000,17010,17000,277
|
|
20230825,114000,9896431140,17000,17000,17010,17000,1510
|
|
20230825,113900,9870761130,17000,17000,17000,16990,221
|
|
20230825,113800,9867005620,16990,16970,16990,16960,1809
|
|
20230825,113700,9836303410,16960,16970,16970,16960,23
|
|
20230825,113600,9835913200,16970,16980,16980,16970,528
|
|
20230825,113500,9826952840,16980,16990,16990,16970,2105
|
|
20230825,113400,9791193350,17000,16990,17000,16990,79
|
|
20230825,113300,9789850730,16990,16990,17000,16990,285
|
|
20230825,113200,9785008570,16990,17020,17020,16990,1673
|
|
20230825,113100,9756556860,17020,17000,17020,16990,223
|
|
20230825,113000,9752765140,17010,17000,17010,17000,338
|
|
20230825,112900,9747015780,17010,16990,17010,16990,867
|
|
20230825,112800,9732277250,16990,16990,17000,16990,345
|
|
20230825,112700,9726415600,17000,17000,17000,17000,365
|
|
20230825,112600,9720210600,17000,16990,17000,16990,569
|
|
20230825,112500,9710541290,16980,16980,16990,16970,328
|
|
20230825,112400,9704971850,16980,16980,16990,16970,660
|
|
20230825,112300,9693765710,16970,16970,16980,16970,942
|
|
20230825,112200,9677773950,16970,16980,16980,16970,319
|
|
20230825,112100,9672360510,16980,16980,16980,16970,35
|
|
20230825,112000,9671766240,16970,16990,16990,16970,557
|
|
20230825,111900,9662306880,16980,17000,17000,16980,2366
|
|
20230825,111800,9622118220,16990,17010,17010,16990,521
|
|
20230825,111700,9613262440,17000,17020,17020,17000,832
|
|
20230825,111600,9599113220,17020,17020,17020,17020,673
|
|
20230825,111500,9587658760,17020,17030,17040,17020,990
|
|
20230825,111400,9570798730,17020,17020,17030,17010,618
|
|
20230825,111300,9560281120,17020,17020,17020,17010,1014
|
|
20230825,111200,9543027650,17020,17000,17020,16990,1254
|
|
20230825,111100,9521698650,17000,17020,17020,16990,1899
|
|
20230825,111000,9489415750,17020,17030,17040,17020,2203
|
|
20230825,110900,9451887390,17030,17030,17040,17030,563
|
|
20230825,110800,9442294540,17040,17040,17040,17030,1323
|
|
20230825,110700,9419755260,17040,17010,17040,17010,1374
|
|
20230825,110600,9396369110,17010,16980,17010,16970,5278
|
|
20230825,110500,9306665400,16980,16970,16980,16970,2470
|
|
20230825,110400,9264736030,16960,16950,16960,16950,587
|
|
20230825,110300,9254783890,16950,16940,16950,16940,330
|
|
20230825,110200,9249190690,16940,16920,16940,16920,1024
|
|
20230825,110100,9231854620,16910,16910,16920,16910,193
|
|
20230825,110000,9228590610,16930,16940,16940,16910,497
|
|
20230825,105900,9220172380,16950,16940,16950,16940,166
|
|
20230825,105800,9217358690,16940,16940,16950,16940,177
|
|
20230825,105700,9214360300,16950,16930,16950,16930,1246
|
|
20230825,105600,9193256490,16930,16920,16930,16920,178
|
|
20230825,105500,9190244720,16920,16910,16920,16900,449
|
|
20230825,105400,9182651810,16910,16930,16930,16910,461
|
|
20230825,105300,9174849770,16930,16920,16940,16920,778
|
|
20230825,105200,9161680570,16910,16880,16910,16880,1209
|
|
20230825,105100,9141254720,16890,16890,16890,16890,364
|
|
20230825,105000,9135106760,16890,16910,16910,16890,1485
|
|
20230825,104900,9110010930,16910,16920,16920,16910,512
|
|
20230825,104800,9101352720,16910,16910,16940,16910,1343
|
|
20230825,104700,9078628360,16920,16920,16920,16920,6
|
|
20230825,104600,9078526840,16920,16920,16920,16910,80
|
|
20230825,104500,9077173620,16910,16920,16920,16910,95
|
|
20230825,104400,9075566270,16920,16910,16950,16910,2235
|
|
20230825,104300,9037729140,16910,16900,16910,16900,528
|
|
20230825,104200,9028800670,16910,16880,16910,16850,1429
|
|
20230825,104100,9004665690,16880,16830,16880,16830,2804
|
|
20230825,104000,8957445490,16830,16830,16830,16820,465
|
|
20230825,103900,8949622370,16830,16840,16840,16820,2525
|
|
20230825,103800,8907131790,16850,16850,16850,16840,748
|
|
20230825,103700,8894533330,16850,16860,16860,16840,819
|
|
20230825,103600,8880729570,16880,16860,16880,16860,419
|
|
20230825,103500,8873660680,16860,16850,16870,16850,770
|
|
20230825,103400,8860679950,16850,16850,16860,16850,720
|
|
20230825,103300,8848547940,16860,16860,16870,16850,1328
|
|
20230825,103200,8826161210,16860,16870,16870,16860,1137
|
|
20230825,103100,8806988960,16870,16880,16880,16850,5157
|
|
20230825,103000,8720017190,16880,16880,16880,16870,579
|
|
20230825,102900,8710244270,16890,16890,16900,16880,43
|
|
20230825,102800,8709518200,16890,16890,16900,16890,1531
|
|
20230825,102700,8683658880,16890,16900,16900,16880,228
|
|
20230825,102600,8679809270,16900,16890,16900,16890,68
|
|
20230825,102500,8678660600,16890,16900,16900,16890,105
|
|
20230825,102400,8676886340,16900,16910,16910,16900,95
|
|
20230825,102300,8675280340,16920,16900,16920,16890,1646
|
|
20230825,102200,8647447510,16900,16880,16900,16880,811
|
|
20230825,102100,8633745760,16890,16890,16890,16880,353
|
|
20230825,102000,8627783620,16890,16880,16900,16880,2457
|
|
20230825,101900,8586292100,16880,16890,16890,16880,519
|
|
20230825,101800,8577531190,16890,16890,16890,16890,520
|
|
20230825,101700,8568748390,16890,16890,16890,16880,1095
|
|
20230825,101600,8550258330,16890,16920,16920,16890,1182
|
|
20230825,101500,8530275660,16930,16920,16930,16900,299
|
|
20230825,101400,8525215980,16910,16880,16940,16880,1367
|
|
20230825,101300,8502114850,16890,16880,16900,16880,1570
|
|
20230825,101200,8475605220,16880,16940,16940,16880,3119
|
|
20230825,101100,8422900260,16940,16920,16940,16920,1170
|
|
20230825,101000,8403090310,16920,16930,16930,16920,1180
|
|
20230825,100900,8383116040,16930,16940,16940,16930,349
|
|
20230825,100800,8377207360,16930,16920,16940,16920,1231
|
|
20230825,100700,8356369400,16910,16900,16920,16900,528
|
|
20230825,100600,8347445740,16900,16890,16900,16890,532
|
|
20230825,100500,8338457550,16880,16880,16920,16860,433
|
|
20230825,100400,8331151040,16880,16960,16960,16850,3421
|
|
20230825,100300,8273351420,16970,16920,16970,16920,1012
|
|
20230825,100200,8256204030,16920,16880,16930,16880,1787
|
|
20230825,100100,8226002690,16880,16860,16880,16840,1168
|
|
20230825,100000,8206319340,16860,16830,16900,16830,1626
|
|
20230825,095900,8178916760,16830,16850,16850,16830,1057
|
|
20230825,095800,8161116480,16850,16840,16860,16820,572
|
|
20230825,095700,8151483100,16840,16810,16840,16800,8327
|
|
20230825,095600,8011535250,16810,16830,16860,16810,1986
|
|
20230825,095500,7978137590,16830,16860,16860,16820,1443
|
|
20230825,095400,7953847280,16850,16870,16880,16840,1500
|
|
20230825,095300,7928554660,16880,16810,16890,16810,2368
|
|
20230825,095200,7888685050,16810,16850,16850,16800,6136
|
|
20230825,095100,7785446390,16850,16820,16860,16820,1543
|
|
20230825,095000,7759472950,16820,16860,16860,16820,9306
|
|
20230825,094900,7602709240,16870,16860,16890,16860,2393
|
|
20230825,094800,7562342340,16860,16920,16930,16860,3583
|
|
20230825,094700,7501809140,16920,16930,16930,16920,570
|
|
20230825,094600,7492164450,16920,16890,16950,16890,1668
|
|
20230825,094500,7463959480,16890,16900,16900,16880,2041
|
|
20230825,094400,7429489950,16900,16910,16910,16900,1721
|
|
20230825,094300,7400398810,16910,16950,16950,16900,1076
|
|
20230825,094200,7382188210,16950,17000,17000,16940,1733
|
|
20230825,094100,7352812140,17020,16990,17020,16970,12412
|
|
20230825,094000,7141818770,16990,16930,16990,16930,2440
|
|
20230825,093900,7100432080,16930,16900,16930,16900,2257
|
|
20230825,093800,7062256080,16890,16840,16900,16840,6058
|
|
20230825,093700,6960192170,16850,16890,16890,16850,3598
|
|
20230825,093600,6899512420,16880,16930,16940,16880,1345
|
|
20230825,093500,6876765400,16930,16930,16940,16900,3049
|
|
20230825,093400,6825172060,16930,16920,16930,16850,4052
|
|
20230825,093300,6756690960,16920,16880,16920,16880,2935
|
|
20230825,093200,6707072480,16890,16860,16890,16850,1867
|
|
20230825,093100,6675593320,16860,16850,16860,16840,3141
|
|
20230825,093000,6622653800,16860,16820,16940,16820,4983
|
|
20230825,092900,6538580760,16830,16880,16880,16820,7120
|
|
20230825,092800,6418611690,16880,16930,16950,16880,6027
|
|
20230825,092700,6316645110,16920,16930,16940,16910,3091
|
|
20230825,092600,6264316980,16940,16950,16960,16920,7710
|
|
20230825,092500,6133698960,16960,17020,17020,16960,6119
|
|
20230825,092400,6029783370,17030,16980,17030,16970,4241
|
|
20230825,092300,5957704870,16990,17010,17010,16960,5460
|
|
20230825,092200,5864966110,17010,16960,17080,16940,9384
|
|
20230825,092100,5705442440,16950,16990,16990,16870,20841
|
|
20230825,092000,5352642090,16990,16960,17010,16960,6026
|
|
20230825,091900,5250290710,16960,16990,17010,16940,11050
|
|
20230825,091800,5062780950,16990,17120,17120,16970,20829
|
|
20230825,091700,4708061930,17130,17060,17170,17050,5866
|
|
20230825,091600,4607762610,17050,17180,17190,17050,13709
|
|
20230825,091500,4372771150,17180,17240,17240,17130,16672
|
|
20230825,091400,4086321220,17240,17270,17280,17200,17285
|
|
20230825,091300,3788414140,17270,17180,17300,17180,40511
|
|
20230825,091200,3089337800,17170,17090,17190,17090,19492
|
|
20230825,091100,2755075970,17090,17040,17110,17020,8943
|
|
20230825,091000,2602411230,17030,16950,17050,16920,14251
|
|
20230825,090900,2360244310,16950,17040,17050,16940,13697
|
|
20230825,090800,2127249370,17040,17050,17070,17020,11945
|
|
20230825,090700,1923641780,17050,16910,17050,16900,11661
|
|
20230825,090600,1725490750,16920,16860,16970,16820,9131
|
|
20230825,090500,1571290190,16860,16950,16990,16850,23164
|
|
20230825,090400,1178778170,16950,16810,16950,16800,13522
|
|
20230825,090300,950558920,16820,16770,16820,16760,5389
|
|
20230825,090200,860134000,16770,16670,16770,16660,10018
|
|
20230825,090100,692633930,16670,16700,16700,16660,8528
|
|
20230825,090000,550432910,16720,16580,16780,16570,32764
|