646 lines
35 KiB
CSV
646 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,194300,18503481450,17440,17440,17440,17440,10233
|
|
20230829,194200,18503481450,17440,17440,17440,17440,0
|
|
20230829,194100,18503481450,17440,17440,17440,17440,0
|
|
20230829,194000,18503481450,17440,17440,17440,17440,0
|
|
20230829,193900,18503481450,17440,17440,17440,17440,0
|
|
20230829,193800,18503481450,17440,17440,17440,17440,0
|
|
20230829,193700,18503481450,17440,17440,17440,17440,0
|
|
20230829,193600,18503481450,17440,17440,17440,17440,0
|
|
20230829,193500,18503481450,17440,17440,17440,17440,0
|
|
20230829,193400,18503481450,17440,17440,17440,17440,0
|
|
20230829,193300,18503481450,17440,17440,17440,17440,0
|
|
20230829,193200,18503481450,17440,17440,17440,17440,0
|
|
20230829,193100,18503481450,17440,17440,17440,17440,0
|
|
20230829,193000,18503481450,17440,17440,17440,17440,0
|
|
20230829,192900,18503481450,17440,17440,17440,17440,0
|
|
20230829,192800,18503481450,17440,17440,17440,17440,0
|
|
20230829,192700,18503481450,17440,17440,17440,17440,0
|
|
20230829,192600,18503481450,17440,17440,17440,17440,0
|
|
20230829,192500,18503481450,17440,17440,17440,17440,0
|
|
20230829,192400,18503481450,17440,17440,17440,17440,0
|
|
20230829,192300,18503481450,17440,17440,17440,17440,0
|
|
20230829,192200,18503481450,17440,17440,17440,17440,0
|
|
20230829,192100,18503481450,17440,17440,17440,17440,0
|
|
20230829,192000,18503481450,17440,17440,17440,17440,0
|
|
20230829,191900,18503481450,17440,17440,17440,17440,0
|
|
20230829,191800,18503481450,17440,17440,17440,17440,0
|
|
20230829,191700,18503481450,17440,17440,17440,17440,0
|
|
20230829,191600,18503481450,17440,17440,17440,17440,0
|
|
20230829,191500,18503481450,17440,17440,17440,17440,0
|
|
20230829,191400,18503481450,17440,17440,17440,17440,0
|
|
20230829,191300,18503481450,17440,17440,17440,17440,10233
|
|
20230829,191200,18503481450,17440,17440,17440,17440,0
|
|
20230829,191100,18503481450,17440,17440,17440,17440,0
|
|
20230829,191000,18503481450,17440,17440,17440,17440,0
|
|
20230829,190900,18503481450,17440,17440,17440,17440,0
|
|
20230829,190800,18503481450,17440,17440,17440,17440,0
|
|
20230829,190700,18503481450,17440,17440,17440,17440,0
|
|
20230829,190600,18503481450,17440,17440,17440,17440,0
|
|
20230829,190500,18503481450,17440,17440,17440,17440,0
|
|
20230829,190400,18503481450,17440,17440,17440,17440,0
|
|
20230829,190300,18503481450,17440,17440,17440,17440,0
|
|
20230829,190200,18503481450,17440,17440,17440,17440,0
|
|
20230829,190100,18503481450,17440,17440,17440,17440,0
|
|
20230829,190000,18503481450,17440,17440,17440,17440,0
|
|
20230829,185900,18503481450,17440,17440,17440,17440,0
|
|
20230829,185800,18503481450,17440,17440,17440,17440,0
|
|
20230829,185700,18503481450,17440,17440,17440,17440,0
|
|
20230829,185600,18503481450,17440,17440,17440,17440,0
|
|
20230829,185500,18503481450,17440,17440,17440,17440,0
|
|
20230829,185400,18503481450,17440,17440,17440,17440,0
|
|
20230829,185300,18503481450,17440,17440,17440,17440,0
|
|
20230829,185200,18503481450,17440,17440,17440,17440,0
|
|
20230829,185100,18503481450,17440,17440,17440,17440,0
|
|
20230829,185000,18503481450,17440,17440,17440,17440,0
|
|
20230829,184900,18503481450,17440,17440,17440,17440,0
|
|
20230829,184800,18503481450,17440,17440,17440,17440,0
|
|
20230829,184700,18503481450,17440,17440,17440,17440,0
|
|
20230829,184600,18503481450,17440,17440,17440,17440,0
|
|
20230829,184500,18503481450,17440,17440,17440,17440,0
|
|
20230829,184400,18503481450,17440,17440,17440,17440,0
|
|
20230829,184300,18503481450,17440,17440,17440,17440,10233
|
|
20230829,184200,18503481450,17440,17440,17440,17440,0
|
|
20230829,184100,18503481450,17440,17440,17440,17440,0
|
|
20230829,184000,18503481450,17440,17440,17440,17440,0
|
|
20230829,183900,18503481450,17440,17440,17440,17440,0
|
|
20230829,183800,18503481450,17440,17440,17440,17440,0
|
|
20230829,183700,18503481450,17440,17440,17440,17440,0
|
|
20230829,183600,18503481450,17440,17440,17440,17440,0
|
|
20230829,183500,18503481450,17440,17440,17440,17440,0
|
|
20230829,183400,18503481450,17440,17440,17440,17440,0
|
|
20230829,183300,18503481450,17440,17440,17440,17440,0
|
|
20230829,183200,18503481450,17440,17440,17440,17440,0
|
|
20230829,183100,18503481450,17440,17440,17440,17440,0
|
|
20230829,183000,18503481450,17440,17440,17440,17440,0
|
|
20230829,182900,18503481450,17440,17440,17440,17440,0
|
|
20230829,182800,18503481450,17440,17440,17440,17440,0
|
|
20230829,182700,18503481450,17440,17440,17440,17440,0
|
|
20230829,182600,18503481450,17440,17440,17440,17440,0
|
|
20230829,182500,18503481450,17440,17440,17440,17440,0
|
|
20230829,182400,18503481450,17440,17440,17440,17440,0
|
|
20230829,182300,18503481450,17440,17440,17440,17440,0
|
|
20230829,182200,18503481450,17440,17440,17440,17440,0
|
|
20230829,182100,18503481450,17440,17440,17440,17440,0
|
|
20230829,182000,18503481450,17440,17440,17440,17440,0
|
|
20230829,181900,18503481450,17440,17440,17440,17440,0
|
|
20230829,181800,18503481450,17440,17440,17440,17440,0
|
|
20230829,181700,18503481450,17440,17440,17440,17440,0
|
|
20230829,181600,18503481450,17440,17440,17440,17440,0
|
|
20230829,181500,18503481450,17440,17440,17440,17440,0
|
|
20230829,181400,18503481450,17440,17440,17440,17440,0
|
|
20230829,181300,18503481450,17440,17440,17440,17440,10233
|
|
20230829,181200,18503481450,17440,17440,17440,17440,0
|
|
20230829,181100,18503481450,17440,17440,17440,17440,0
|
|
20230829,181000,18503481450,17440,17440,17440,17440,0
|
|
20230829,180900,18503481450,17440,17440,17440,17440,0
|
|
20230829,180800,18503481450,17440,17440,17440,17440,0
|
|
20230829,180700,18503481450,17440,17440,17440,17440,0
|
|
20230829,180600,18503481450,17440,17440,17440,17440,0
|
|
20230829,180500,18503481450,17440,17440,17440,17440,0
|
|
20230829,180400,18503481450,17440,17440,17440,17440,0
|
|
20230829,180300,18503481450,17440,17440,17440,17440,0
|
|
20230829,180200,18503481450,17440,17440,17440,17440,0
|
|
20230829,180100,18503481450,17440,17440,17440,17440,0
|
|
20230829,180000,18503481450,17440,17440,17440,17440,0
|
|
20230829,175900,18503481450,17440,17440,17440,17440,0
|
|
20230829,175800,18503481450,17440,17440,17440,17440,0
|
|
20230829,175700,18503481450,17440,17440,17440,17440,0
|
|
20230829,175600,18503481450,17440,17440,17440,17440,0
|
|
20230829,175500,18503481450,17440,17440,17440,17440,0
|
|
20230829,175400,18503481450,17440,17440,17440,17440,0
|
|
20230829,175300,18503481450,17440,17440,17440,17440,0
|
|
20230829,175200,18503481450,17440,17440,17440,17440,0
|
|
20230829,175100,18503481450,17440,17440,17440,17440,0
|
|
20230829,175000,18503481450,17440,17440,17440,17440,0
|
|
20230829,174900,18503481450,17440,17440,17440,17440,0
|
|
20230829,174800,18503481450,17440,17440,17440,17440,0
|
|
20230829,174700,18503481450,17440,17440,17440,17440,0
|
|
20230829,174600,18503481450,17440,17440,17440,17440,0
|
|
20230829,174500,18503481450,17440,17440,17440,17440,0
|
|
20230829,174400,18503481450,17440,17440,17440,17440,0
|
|
20230829,174300,18503481450,17440,17440,17440,17440,10233
|
|
20230829,174200,18503481450,17440,17440,17440,17440,0
|
|
20230829,174100,18503481450,17440,17440,17440,17440,0
|
|
20230829,174000,18503481450,17440,17440,17440,17440,0
|
|
20230829,173900,18503481450,17440,17440,17440,17440,0
|
|
20230829,173800,18503481450,17440,17440,17440,17440,0
|
|
20230829,173700,18503481450,17440,17440,17440,17440,0
|
|
20230829,173600,18503481450,17440,17440,17440,17440,0
|
|
20230829,173500,18503481450,17440,17440,17440,17440,0
|
|
20230829,173400,18503481450,17440,17440,17440,17440,0
|
|
20230829,173300,18503481450,17440,17440,17440,17440,0
|
|
20230829,173200,18503481450,17440,17440,17440,17440,0
|
|
20230829,173100,18503481450,17440,17440,17440,17440,0
|
|
20230829,173000,18503481450,17440,17440,17440,17440,0
|
|
20230829,172900,18503481450,17440,17440,17440,17440,0
|
|
20230829,172800,18503481450,17440,17440,17440,17440,0
|
|
20230829,172700,18503481450,17440,17440,17440,17440,0
|
|
20230829,172600,18503481450,17440,17440,17440,17440,0
|
|
20230829,172500,18503481450,17440,17440,17440,17440,0
|
|
20230829,172400,18503481450,17440,17440,17440,17440,0
|
|
20230829,172300,18503481450,17440,17440,17440,17440,0
|
|
20230829,172200,18503481450,17440,17440,17440,17440,0
|
|
20230829,172100,18503481450,17440,17440,17440,17440,0
|
|
20230829,172000,18503481450,17440,17440,17440,17440,0
|
|
20230829,171900,18503481450,17440,17440,17440,17440,0
|
|
20230829,171800,18503481450,17440,17440,17440,17440,0
|
|
20230829,171700,18503481450,17440,17440,17440,17440,0
|
|
20230829,171600,18503481450,17440,17440,17440,17440,0
|
|
20230829,171500,18503481450,17440,17440,17440,17440,0
|
|
20230829,171400,18503481450,17440,17440,17440,17440,0
|
|
20230829,171300,18503481450,17440,17440,17440,17440,10233
|
|
20230829,171200,18503481450,17440,17440,17440,17440,0
|
|
20230829,171100,18503481450,17440,17440,17440,17440,0
|
|
20230829,171000,18503481450,17440,17440,17440,17440,0
|
|
20230829,170900,18503481450,17440,17440,17440,17440,0
|
|
20230829,170800,18503481450,17440,17440,17440,17440,0
|
|
20230829,170700,18503481450,17440,17440,17440,17440,0
|
|
20230829,170600,18503481450,17440,17440,17440,17440,0
|
|
20230829,170500,18503481450,17440,17440,17440,17440,0
|
|
20230829,170400,18503481450,17440,17440,17440,17440,0
|
|
20230829,170300,18503481450,17440,17440,17440,17440,0
|
|
20230829,170200,18503481450,17440,17440,17440,17440,0
|
|
20230829,170100,18503481450,17440,17440,17440,17440,0
|
|
20230829,170000,18503481450,17440,17440,17440,17440,0
|
|
20230829,165900,18503481450,17440,17440,17440,17440,0
|
|
20230829,165800,18503481450,17440,17440,17440,17440,0
|
|
20230829,165700,18503481450,17440,17440,17440,17440,0
|
|
20230829,165600,18503481450,17440,17440,17440,17440,0
|
|
20230829,165500,18503481450,17440,17440,17440,17440,0
|
|
20230829,165400,18503481450,17440,17440,17440,17440,0
|
|
20230829,165300,18503481450,17440,17440,17440,17440,0
|
|
20230829,165200,18503481450,17440,17440,17440,17440,0
|
|
20230829,165100,18503481450,17440,17440,17440,17440,0
|
|
20230829,165000,18503481450,17440,17440,17440,17440,0
|
|
20230829,164900,18503481450,17440,17440,17440,17440,0
|
|
20230829,164800,18503481450,17440,17440,17440,17440,0
|
|
20230829,164700,18503481450,17440,17440,17440,17440,0
|
|
20230829,164600,18503481450,17440,17440,17440,17440,0
|
|
20230829,164500,18503481450,17440,17440,17440,17440,0
|
|
20230829,164400,18503481450,17440,17440,17440,17440,0
|
|
20230829,164300,18503481450,17440,17440,17440,17440,10233
|
|
20230829,164200,18503481450,17440,17440,17440,17440,0
|
|
20230829,164100,18503481450,17440,17440,17440,17440,0
|
|
20230829,164000,18503481450,17440,17440,17440,17440,0
|
|
20230829,163900,18503481450,17440,17440,17440,17440,0
|
|
20230829,163800,18503481450,17440,17440,17440,17440,0
|
|
20230829,163700,18503481450,17440,17440,17440,17440,0
|
|
20230829,163600,18503481450,17440,17440,17440,17440,0
|
|
20230829,163500,18503481450,17440,17440,17440,17440,0
|
|
20230829,163400,18503481450,17440,17440,17440,17440,0
|
|
20230829,163300,18503481450,17440,17440,17440,17440,0
|
|
20230829,163200,18503481450,17440,17440,17440,17440,0
|
|
20230829,163100,18503481450,17440,17440,17440,17440,0
|
|
20230829,163000,18503481450,17440,17440,17440,17440,0
|
|
20230829,162900,18503481450,17440,17440,17440,17440,0
|
|
20230829,162800,18503481450,17440,17440,17440,17440,0
|
|
20230829,162700,18503481450,17440,17440,17440,17440,0
|
|
20230829,162600,18503481450,17440,17440,17440,17440,0
|
|
20230829,162500,18503481450,17440,17440,17440,17440,0
|
|
20230829,162400,18503481450,17440,17440,17440,17440,0
|
|
20230829,162300,18503481450,17440,17440,17440,17440,0
|
|
20230829,162200,18503481450,17440,17440,17440,17440,0
|
|
20230829,162100,18503481450,17440,17440,17440,17440,0
|
|
20230829,162000,18503481450,17440,17440,17440,17440,0
|
|
20230829,161900,18503481450,17440,17440,17440,17440,0
|
|
20230829,161800,18503481450,17440,17440,17440,17440,0
|
|
20230829,161700,18503481450,17440,17440,17440,17440,0
|
|
20230829,161600,18503481450,17440,17440,17440,17440,0
|
|
20230829,161500,18503481450,17440,17440,17440,17440,0
|
|
20230829,161400,18503481450,17440,17440,17440,17440,0
|
|
20230829,161300,18503481450,17440,17440,17440,17440,10233
|
|
20230829,161200,18503481450,17440,17440,17440,17440,0
|
|
20230829,161100,18503481450,17440,17440,17440,17440,0
|
|
20230829,161000,18503481450,17440,17440,17440,17440,0
|
|
20230829,160900,18503481450,17440,17440,17440,17440,0
|
|
20230829,160800,18503481450,17440,17440,17440,17440,0
|
|
20230829,160700,18503481450,17440,17440,17440,17440,0
|
|
20230829,160600,18503481450,17440,17440,17440,17440,0
|
|
20230829,160500,18503481450,17440,17440,17440,17440,0
|
|
20230829,160400,18503481450,17440,17440,17440,17440,0
|
|
20230829,160300,18503481450,17440,17440,17440,17440,0
|
|
20230829,160200,18503481450,17440,17440,17440,17440,0
|
|
20230829,160100,18503481450,17440,17440,17440,17440,0
|
|
20230829,160000,18503481450,17440,17440,17440,17440,0
|
|
20230829,155900,18503481450,17440,17440,17440,17440,0
|
|
20230829,155800,18503481450,17440,17440,17440,17440,0
|
|
20230829,155700,18503481450,17440,17440,17440,17440,0
|
|
20230829,155600,18503481450,17440,17440,17440,17440,0
|
|
20230829,155500,18503481450,17440,17440,17440,17440,0
|
|
20230829,155400,18503481450,17440,17440,17440,17440,0
|
|
20230829,155300,18503481450,17440,17440,17440,17440,0
|
|
20230829,155200,18503481450,17440,17440,17440,17440,0
|
|
20230829,155100,18503481450,17440,17440,17440,17440,0
|
|
20230829,155000,18503481450,17440,17440,17440,17440,0
|
|
20230829,154900,18503481450,17440,17440,17440,17440,0
|
|
20230829,154800,18503481450,17440,17440,17440,17440,0
|
|
20230829,154700,18503481450,17440,17440,17440,17440,0
|
|
20230829,154600,18503481450,17440,17440,17440,17440,0
|
|
20230829,154500,18503481450,17440,17440,17440,17440,0
|
|
20230829,154400,18503481450,17440,17440,17440,17440,0
|
|
20230829,154300,18503481450,17440,17440,17440,17440,10233
|
|
20230829,154200,18503481450,17440,17440,17440,17440,0
|
|
20230829,154100,18503481450,17440,17440,17440,17440,0
|
|
20230829,154000,18503481450,17440,17440,17440,17440,0
|
|
20230829,153900,18503481450,17440,17440,17440,17440,0
|
|
20230829,153800,18503481450,17440,17440,17440,17440,0
|
|
20230829,153700,18503481450,17440,17440,17440,17440,0
|
|
20230829,153600,18503481450,17440,17440,17440,17440,0
|
|
20230829,153500,18503481450,17440,17440,17440,17440,0
|
|
20230829,153400,18503481450,17440,17440,17440,17440,0
|
|
20230829,153300,18503481450,17440,17440,17440,17440,0
|
|
20230829,153200,18503481450,17440,17440,17440,17440,0
|
|
20230829,153100,18503481450,17440,17440,17440,17440,0
|
|
20230829,153000,18503481450,17440,17440,17440,17440,10233
|
|
20230829,152900,18325017930,17450,17450,17450,17450,0
|
|
20230829,152800,18325017930,17450,17450,17450,17450,0
|
|
20230829,152700,18325017930,17450,17450,17450,17450,0
|
|
20230829,152600,18325017930,17450,17450,17450,17450,0
|
|
20230829,152500,18325017930,17450,17450,17450,17450,0
|
|
20230829,152400,18325017930,17450,17450,17450,17450,0
|
|
20230829,152300,18325017930,17450,17450,17450,17450,0
|
|
20230829,152200,18325017930,17450,17450,17450,17450,0
|
|
20230829,152100,18325017930,17450,17450,17450,17450,0
|
|
20230829,152000,18325017930,17450,17450,17450,17450,0
|
|
20230829,151900,18325017930,17450,17470,17480,17450,1451
|
|
20230829,151800,18299681020,17470,17490,17490,17470,778
|
|
20230829,151700,18286083380,17480,17480,17510,17450,4081
|
|
20230829,151600,18214688490,17480,17490,17490,17450,1712
|
|
20230829,151500,18184758050,17490,17480,17500,17480,1407
|
|
20230829,151400,18160149160,17490,17460,17490,17440,717
|
|
20230829,151300,18147629420,17460,17420,17460,17420,1255
|
|
20230829,151200,18125754870,17420,17410,17420,17410,819
|
|
20230829,151100,18111493980,17410,17420,17420,17410,3215
|
|
20230829,151000,18055513520,17420,17450,17460,17410,4116
|
|
20230829,150900,17983785490,17450,17480,17480,17450,3277
|
|
20230829,150800,17926556120,17480,17470,17480,17470,632
|
|
20230829,150700,17915513130,17470,17480,17490,17470,1382
|
|
20230829,150600,17891361580,17480,17480,17490,17480,1131
|
|
20230829,150500,17871591690,17480,17480,17490,17470,863
|
|
20230829,150400,17856506750,17480,17480,17480,17470,453
|
|
20230829,150300,17848590060,17480,17490,17490,17480,1043
|
|
20230829,150200,17830356300,17490,17530,17530,17490,2115
|
|
20230829,150100,17793325640,17530,17530,17530,17520,435
|
|
20230829,150000,17785704380,17530,17530,17540,17520,2182
|
|
20230829,145900,17747456330,17530,17510,17530,17510,731
|
|
20230829,145800,17734650390,17520,17500,17520,17500,1608
|
|
20230829,145700,17706509960,17500,17490,17500,17490,6117
|
|
20230829,145600,17599464520,17490,17490,17500,17490,458
|
|
20230829,145500,17591453600,17480,17500,17500,17480,982
|
|
20230829,145400,17574274680,17500,17490,17500,17460,2260
|
|
20230829,145300,17534783070,17490,17490,17490,17480,198
|
|
20230829,145200,17531320950,17490,17490,17490,17480,987
|
|
20230829,145100,17514063290,17500,17480,17500,17480,859
|
|
20230829,145000,17499039380,17480,17490,17500,17480,878
|
|
20230829,144900,17483682590,17490,17480,17490,17480,559
|
|
20230829,144800,17473908760,17480,17470,17480,17470,492
|
|
20230829,144700,17465310080,17480,17480,17490,17480,499
|
|
20230829,144600,17456587280,17480,17490,17490,17480,192
|
|
20230829,144500,17453230050,17480,17500,17500,17460,1015
|
|
20230829,144400,17435487600,17500,17480,17500,17480,331
|
|
20230829,144300,17429700080,17480,17510,17510,17450,1566
|
|
20230829,144200,17402323660,17510,17520,17520,17510,676
|
|
20230829,144100,17390486600,17510,17490,17510,17490,759
|
|
20230829,144000,17377203400,17500,17490,17500,17490,465
|
|
20230829,143900,17369067160,17490,17510,17510,17490,1498
|
|
20230829,143800,17342855200,17500,17510,17510,17500,438
|
|
20230829,143700,17335186140,17510,17530,17530,17510,842
|
|
20230829,143600,17320436990,17530,17540,17550,17530,776
|
|
20230829,143500,17306825340,17540,17500,17540,17500,1760
|
|
20230829,143400,17275966920,17510,17500,17510,17500,433
|
|
20230829,143300,17268385550,17500,17500,17510,17500,93
|
|
20230829,143200,17266758040,17500,17520,17520,17500,978
|
|
20230829,143100,17249625580,17520,17540,17540,17520,863
|
|
20230829,143000,17234498370,17530,17500,17540,17500,1717
|
|
20230829,142900,17204424920,17500,17490,17500,17490,978
|
|
20230829,142800,17187316770,17480,17470,17490,17470,477
|
|
20230829,142700,17178978980,17470,17480,17480,17470,193
|
|
20230829,142600,17175605610,17470,17470,17470,17470,153
|
|
20230829,142500,17172932700,17470,17470,17480,17470,553
|
|
20230829,142400,17163269520,17470,17470,17470,17460,896
|
|
20230829,142300,17147622940,17460,17460,17470,17440,2457
|
|
20230829,142200,17104763040,17460,17470,17480,17450,815
|
|
20230829,142100,17090532370,17480,17480,17500,17480,263
|
|
20230829,142000,17085933220,17480,17480,17490,17450,1277
|
|
20230829,141900,17063614970,17480,17490,17490,17480,335
|
|
20230829,141800,17057758460,17500,17500,17500,17500,11
|
|
20230829,141700,17057565960,17500,17490,17500,17480,881
|
|
20230829,141600,17042154400,17510,17480,17510,17480,221
|
|
20230829,141500,17038288790,17500,17520,17520,17470,973
|
|
20230829,141400,17021251400,17520,17520,17540,17480,1256
|
|
20230829,141300,16999262040,17520,17510,17520,17510,465
|
|
20230829,141200,16991117270,17510,17530,17540,17510,463
|
|
20230829,141100,16983002070,17530,17550,17550,17530,478
|
|
20230829,141000,16974618010,17550,17550,17550,17540,1161
|
|
20230829,140900,16954246010,17550,17530,17550,17520,1514
|
|
20230829,140800,16927691020,17540,17530,17540,17520,399
|
|
20230829,140700,16920696810,17520,17540,17540,17520,928
|
|
20230829,140600,16904424970,17540,17540,17540,17490,707
|
|
20230829,140500,16892027700,17540,17470,17540,17470,1196
|
|
20230829,140400,16871104990,17490,17490,17490,17490,37
|
|
20230829,140300,16870457860,17500,17540,17550,17440,4639
|
|
20230829,140200,16789394360,17540,17500,17550,17470,3073
|
|
20230829,140100,16735611430,17490,17490,17500,17490,520
|
|
20230829,140000,16726515670,17490,17450,17490,17450,1453
|
|
20230829,135900,16701145730,17450,17450,17460,17450,855
|
|
20230829,135800,16686224140,17460,17480,17490,17440,3619
|
|
20230829,135700,16623074210,17480,17470,17490,17460,1992
|
|
20230829,135600,16588280390,17480,17480,17490,17470,1485
|
|
20230829,135500,16562324270,17480,17510,17540,17480,784
|
|
20230829,135400,16548598950,17510,17520,17540,17510,3884
|
|
20230829,135300,16480559890,17520,17550,17550,17510,1193
|
|
20230829,135200,16459651730,17560,17580,17580,17560,940
|
|
20230829,135100,16443139170,17570,17580,17580,17560,460
|
|
20230829,135000,16435056850,17580,17610,17610,17560,1033
|
|
20230829,134900,16416902090,17610,17560,17620,17560,1261
|
|
20230829,134800,16394722130,17560,17570,17570,17560,496
|
|
20230829,134700,16386007710,17580,17570,17590,17570,361
|
|
20230829,134600,16379660410,17560,17590,17590,17560,495
|
|
20230829,134500,16370959100,17590,17610,17610,17590,424
|
|
20230829,134400,16363496550,17600,17610,17630,17590,368
|
|
20230829,134300,16357015160,17620,17600,17640,17600,2837
|
|
20230829,134200,16307018160,17600,17590,17600,17540,1127
|
|
20230829,134100,16287202140,17570,17510,17590,17490,4802
|
|
20230829,134000,16202987280,17510,17460,17510,17460,532
|
|
20230829,133900,16193680320,17470,17460,17500,17440,2069
|
|
20230829,133800,16157559620,17460,17510,17520,17440,7141
|
|
20230829,133700,16032837640,17520,17550,17550,17520,1667
|
|
20230829,133600,16003603650,17550,17580,17580,17540,406
|
|
20230829,133500,15996479360,17580,17560,17580,17530,1145
|
|
20230829,133400,15976391310,17560,17530,17570,17510,2834
|
|
20230829,133300,15926702980,17530,17560,17560,17520,3806
|
|
20230829,133200,15859972580,17570,17580,17580,17540,4750
|
|
20230829,133100,15776560120,17590,17610,17620,17590,2861
|
|
20230829,133000,15726206790,17600,17600,17620,17590,7275
|
|
20230829,132900,15598163250,17600,17590,17600,17580,1341
|
|
20230829,132800,15574578390,17590,17600,17600,17590,1861
|
|
20230829,132700,15541835320,17600,17580,17600,17580,4635
|
|
20230829,132600,15460319500,17580,17580,17590,17560,4020
|
|
20230829,132500,15389653040,17570,17590,17590,17540,2046
|
|
20230829,132400,15353723330,17590,17610,17620,17570,4296
|
|
20230829,132300,15278130420,17610,17650,17660,17600,7898
|
|
20230829,132200,15138934300,17650,17750,17750,17640,18897
|
|
20230829,132100,14804214000,17750,17690,17760,17690,14401
|
|
20230829,132000,14548760280,17690,17690,17700,17690,2495
|
|
20230829,131900,14504610670,17690,17660,17700,17660,5713
|
|
20230829,131800,14403549650,17670,17600,17680,17600,20382
|
|
20230829,131700,14044191130,17600,17540,17600,17540,13530
|
|
20230829,131600,13806241070,17540,17520,17540,17520,889
|
|
20230829,131500,13790656370,17520,17530,17540,17520,643
|
|
20230829,131400,13779386560,17530,17510,17530,17510,1274
|
|
20230829,131300,13757072570,17510,17530,17530,17510,966
|
|
20230829,131200,13740149690,17530,17530,17540,17530,683
|
|
20230829,131100,13728175840,17570,17570,17580,17530,1353
|
|
20230829,131000,13704434900,17590,17570,17590,17560,1902
|
|
20230829,130900,13671012700,17580,17580,17580,17560,2365
|
|
20230829,130800,13629453050,17590,17590,17600,17590,1547
|
|
20230829,130700,13602240310,17590,17590,17600,17590,2612
|
|
20230829,130600,13556282440,17590,17580,17590,17580,360
|
|
20230829,130500,13549953410,17580,17570,17580,17570,209
|
|
20230829,130400,13546279360,17570,17570,17580,17570,422
|
|
20230829,130300,13538861370,17580,17580,17580,17570,384
|
|
20230829,130200,13532111430,17550,17580,17580,17550,1184
|
|
20230829,130100,13511312980,17580,17570,17580,17560,659
|
|
20230829,130000,13499735520,17570,17570,17580,17570,638
|
|
20230829,125900,13488524910,17570,17550,17570,17550,855
|
|
20230829,125800,13473504300,17560,17550,17570,17550,1214
|
|
20230829,125700,13452189100,17550,17560,17560,17530,1364
|
|
20230829,125600,13428265830,17560,17550,17580,17550,787
|
|
20230829,125500,13414441520,17540,17580,17590,17540,754
|
|
20230829,125400,13401199940,17590,17600,17600,17590,369
|
|
20230829,125300,13394708760,17600,17590,17600,17550,7759
|
|
20230829,125200,13258173890,17580,17600,17600,17580,1774
|
|
20230829,125100,13226971930,17600,17580,17600,17580,4641
|
|
20230829,125000,13145338660,17580,17580,17580,17570,1811
|
|
20230829,124900,13113501810,17570,17560,17580,17560,1915
|
|
20230829,124800,13079851870,17570,17540,17600,17540,11729
|
|
20230829,124700,12873599390,17540,17550,17550,17540,699
|
|
20230829,124600,12861336820,17550,17540,17550,17540,2518
|
|
20230829,124500,12817154410,17540,17500,17540,17500,2131
|
|
20230829,124400,12779834960,17500,17500,17510,17500,2210
|
|
20230829,124300,12741156120,17500,17470,17500,17470,2683
|
|
20230829,124200,12694230360,17480,17470,17480,17460,639
|
|
20230829,124100,12683062920,17480,17460,17490,17460,473
|
|
20230829,124000,12674796670,17470,17450,17470,17450,98
|
|
20230829,123900,12673085590,17470,17450,17470,17430,665
|
|
20230829,123800,12661479700,17470,17440,17470,17440,299
|
|
20230829,123700,12656263920,17440,17470,17470,17430,517
|
|
20230829,123600,12647243240,17470,17440,17470,17410,2444
|
|
20230829,123500,12604648220,17440,17470,17480,17440,7853
|
|
20230829,123400,12467526570,17470,17480,17480,17460,2224
|
|
20230829,123300,12428680850,17480,17490,17490,17470,740
|
|
20230829,123200,12415746420,17500,17500,17510,17480,492
|
|
20230829,123100,12407137920,17510,17480,17510,17480,7360
|
|
20230829,123000,12278365130,17470,17460,17480,17460,2930
|
|
20230829,122900,12227185890,17460,17470,17480,17460,5707
|
|
20230829,122800,12127523040,17470,17470,17490,17470,1625
|
|
20230829,122700,12099125840,17480,17470,17490,17460,2150
|
|
20230829,122600,12061562580,17470,17500,17510,17470,3353
|
|
20230829,122500,12002943650,17500,17530,17540,17500,4163
|
|
20230829,122400,11930041690,17530,17550,17550,17530,2995
|
|
20230829,122300,11877503750,17540,17560,17570,17540,3992
|
|
20230829,122200,11807439140,17570,17600,17610,17550,7020
|
|
20230829,122100,11683927470,17610,17590,17610,17580,6201
|
|
20230829,122000,11574805140,17600,17590,17600,17590,4481
|
|
20230829,121900,11495962340,17590,17580,17590,17570,2910
|
|
20230829,121800,11444814040,17580,17560,17580,17550,2508
|
|
20230829,121700,11400752060,17560,17560,17570,17550,3898
|
|
20230829,121600,11332294170,17560,17530,17560,17530,3164
|
|
20230829,121500,11276774830,17530,17540,17540,17520,1821
|
|
20230829,121400,11244852200,17540,17540,17550,17530,1854
|
|
20230829,121300,11212331030,17530,17530,17540,17530,811
|
|
20230829,121200,11198107980,17530,17550,17550,17500,2580
|
|
20230829,121100,11152881110,17540,17540,17550,17540,2803
|
|
20230829,121000,11103695220,17540,17530,17550,17520,3467
|
|
20230829,120900,11042921450,17520,17530,17530,17510,1617
|
|
20230829,120800,11014590460,17530,17520,17530,17520,550
|
|
20230829,120700,11004950560,17520,17490,17550,17480,1989
|
|
20230829,120600,10970122930,17490,17480,17490,17460,1476
|
|
20230829,120500,10944330280,17480,17490,17490,17480,2371
|
|
20230829,120400,10902872640,17480,17520,17520,17480,2564
|
|
20230829,120300,10858009470,17530,17550,17550,17530,3426
|
|
20230829,120200,10797920830,17550,17530,17550,17530,3551
|
|
20230829,120100,10735612140,17540,17520,17540,17520,3587
|
|
20230829,120000,10672734520,17520,17520,17530,17500,2110
|
|
20230829,115900,10635771410,17510,17530,17530,17510,2829
|
|
20230829,115800,10586209240,17520,17510,17540,17500,4739
|
|
20230829,115700,10503159910,17510,17500,17510,17490,3903
|
|
20230829,115600,10434842090,17500,17510,17510,17500,2182
|
|
20230829,115500,10396650550,17510,17460,17510,17460,24111
|
|
20230829,115400,9974926240,17460,17430,17460,17410,2935
|
|
20230829,115300,9923782710,17420,17440,17440,17400,1036
|
|
20230829,115200,9905744680,17440,17380,17440,17360,5035
|
|
20230829,115100,9818238900,17390,17370,17390,17330,3725
|
|
20230829,115000,9753585880,17380,17360,17390,17360,1210
|
|
20230829,114900,9732561430,17360,17350,17370,17340,2096
|
|
20230829,114800,9696186850,17350,17390,17390,17350,5560
|
|
20230829,114700,9599647970,17390,17410,17410,17390,1964
|
|
20230829,114600,9565470310,17420,17420,17430,17380,5003
|
|
20230829,114500,9478427150,17410,17420,17420,17410,1757
|
|
20230829,114400,9447830470,17410,17430,17430,17410,1246
|
|
20230829,114300,9426130550,17430,17460,17460,17430,965
|
|
20230829,114200,9409296700,17460,17440,17480,17440,4541
|
|
20230829,114100,9329984800,17440,17400,17440,17390,3782
|
|
20230829,114000,9264124360,17390,17410,17420,17380,5200
|
|
20230829,113900,9173651340,17410,17440,17440,17400,2115
|
|
20230829,113800,9136796960,17440,17440,17470,17410,4458
|
|
20230829,113700,9059081320,17440,17470,17470,17430,4915
|
|
20230829,113600,8973292740,17470,17480,17500,17470,9336
|
|
20230829,113500,8810041340,17470,17470,17490,17470,3325
|
|
20230829,113400,8751930550,17470,17470,17480,17440,12675
|
|
20230829,113300,8530516530,17470,17440,17480,17440,7091
|
|
20230829,113200,8406673870,17450,17430,17460,17430,3101
|
|
20230829,113100,8352575840,17440,17440,17460,17420,2708
|
|
20230829,113000,8305349150,17450,17420,17450,17420,6353
|
|
20230829,112900,8194554570,17410,17410,17420,17390,5305
|
|
20230829,112800,8102234960,17410,17390,17410,17390,3507
|
|
20230829,112700,8041208860,17390,17390,17390,17380,807
|
|
20230829,112600,8027176760,17390,17430,17430,17380,4465
|
|
20230829,112500,7949467130,17420,17390,17420,17390,6308
|
|
20230829,112400,7839657060,17390,17340,17390,17330,1992
|
|
20230829,112300,7805083990,17340,17330,17340,17300,3890
|
|
20230829,112200,7737694490,17330,17340,17350,17330,2021
|
|
20230829,112100,7702645250,17330,17330,17350,17320,2890
|
|
20230829,112000,7652545200,17330,17330,17340,17270,4803
|
|
20230829,111900,7569428730,17330,17410,17420,17330,4114
|
|
20230829,111800,7497965100,17410,17360,17410,17360,6088
|
|
20230829,111700,7392096530,17370,17330,17380,17330,5627
|
|
20230829,111600,7294463690,17340,17380,17390,17290,8329
|
|
20230829,111500,7149857480,17390,17330,17390,17330,6440
|
|
20230829,111400,7038035790,17330,17330,17340,17320,4160
|
|
20230829,111300,6965942900,17340,17270,17340,17260,6270
|
|
20230829,111200,6857481110,17270,17250,17270,17250,3537
|
|
20230829,111100,6796414730,17250,17260,17270,17250,3847
|
|
20230829,111000,6730020620,17260,17150,17280,17150,22962
|
|
20230829,110900,6334736350,17140,17140,17150,17140,727
|
|
20230829,110800,6322273350,17140,17140,17150,17140,2682
|
|
20230829,110700,6276291180,17150,17150,17150,17140,1044
|
|
20230829,110600,6258391820,17150,17120,17150,17120,1806
|
|
20230829,110500,6227441710,17120,17110,17120,17100,614
|
|
20230829,110400,6216933090,17090,17090,17140,17090,13423
|
|
20230829,110300,5987303260,17080,17090,17100,17080,1563
|
|
20230829,110200,5960590630,17090,17090,17100,17090,732
|
|
20230829,110100,5948076770,17090,17080,17100,17080,760
|
|
20230829,110000,5935087510,17080,17100,17100,17080,819
|
|
20230829,105900,5921093430,17090,17080,17090,17060,1401
|
|
20230829,105800,5897181100,17080,17090,17100,17080,1756
|
|
20230829,105700,5867171020,17060,17100,17100,17050,1338
|
|
20230829,105600,5844327000,17100,17060,17100,17060,1374
|
|
20230829,105500,5820842990,17050,17070,17080,17050,1315
|
|
20230829,105400,5798402310,17070,17060,17070,17060,605
|
|
20230829,105300,5788078080,17060,17050,17060,17050,838
|
|
20230829,105200,5773782800,17050,17040,17060,17030,1023
|
|
20230829,105100,5756351170,17050,17090,17100,17030,2644
|
|
20230829,105000,5711239870,17090,17030,17090,17030,3162
|
|
20230829,104900,5657295020,17020,17070,17070,16970,5825
|
|
20230829,104800,5558059650,17070,17100,17100,17070,2060
|
|
20230829,104700,5522871020,17100,17100,17110,17090,4152
|
|
20230829,104600,5451866060,17100,17110,17120,17090,1944
|
|
20230829,104500,5418610330,17110,17130,17130,17100,2836
|
|
20230829,104400,5370092320,17120,17140,17150,17120,2968
|
|
20230829,104300,5319222120,17150,17150,17160,17140,10787
|
|
20230829,104200,5134226310,17160,17140,17160,17140,3991
|
|
20230829,104100,5065771990,17150,17110,17170,17100,12589
|
|
20230829,104000,4849896910,17110,17150,17150,17100,4596
|
|
20230829,103900,4771180620,17150,17100,17150,17080,13289
|
|
20230829,103800,4543698240,17100,17080,17100,17070,3886
|
|
20230829,103700,4477290680,17080,17080,17080,17050,2235
|
|
20230829,103600,4439147780,17080,17090,17100,17050,4905
|
|
20230829,103500,4355360740,17100,17030,17120,17030,8256
|
|
20230829,103400,4214276220,17030,17030,17040,16990,4406
|
|
20230829,103300,4139329220,17040,16960,17070,16960,15850
|
|
20230829,103200,3869723300,16960,16930,16960,16920,563
|
|
20230829,103100,3860184320,16930,16930,16940,16910,534
|
|
20230829,103000,3851144940,16950,16920,16960,16890,1959
|
|
20230829,102900,3817981420,16920,16920,16960,16880,5085
|
|
20230829,102800,3731931310,16920,16950,16950,16910,592
|
|
20230829,102700,3721913950,16940,16910,16950,16910,2263
|
|
20230829,102600,3683598090,16920,16920,16930,16920,362
|
|
20230829,102500,3677471960,16900,16890,16900,16880,2255
|
|
20230829,102400,3639379800,16890,16880,16890,16860,314
|
|
20230829,102300,3634081470,16880,16870,16880,16870,89
|
|
20230829,102200,3632579200,16880,16870,16880,16870,315
|
|
20230829,102100,3627263950,16870,16850,16870,16830,821
|
|
20230829,102000,3613436600,16850,16890,16890,16850,1231
|
|
20230829,101900,3592662530,16890,16880,16940,16880,4162
|
|
20230829,101800,3522275760,16880,16900,16900,16880,303
|
|
20230829,101700,3517156400,16910,16910,16920,16900,1316
|
|
20230829,101600,3494905360,16920,16950,16950,16910,2677
|
|
20230829,101500,3449596890,16950,16900,16950,16900,2462
|
|
20230829,101400,3407901800,16910,16920,16930,16910,1960
|
|
20230829,101300,3374725470,16920,16870,16920,16870,4690
|
|
20230829,101200,3295485200,16870,16790,16870,16790,2630
|
|
20230829,101100,3251179560,16790,16810,16830,16790,240
|
|
20230829,101000,3247147370,16830,16810,16840,16810,1744
|
|
20230829,100900,3217795490,16810,16820,16820,16810,437
|
|
20230829,100800,3210445200,16820,16830,16830,16820,103
|
|
20230829,100700,3208712210,16820,16840,16850,16820,499
|
|
20230829,100600,3200311800,16840,16820,16860,16820,1293
|
|
20230829,100500,3178526090,16820,16790,16820,16780,1471
|
|
20230829,100400,3153809370,16790,16830,16830,16780,1052
|
|
20230829,100300,3136138590,16830,16740,16840,16740,1086
|
|
20230829,100200,3117885530,16740,16710,16740,16710,938
|
|
20230829,100100,3102200570,16710,16710,16710,16710,118
|
|
20230829,100000,3100228790,16710,16690,16730,16690,1402
|
|
20230829,095900,3076810200,16690,16710,16720,16680,1443
|
|
20230829,095800,3052711600,16730,16720,16730,16700,503
|
|
20230829,095700,3044303250,16720,16690,16720,16690,2134
|
|
20230829,095600,3008666170,16680,16750,16750,16680,1971
|
|
20230829,095500,2975745020,16760,16800,16800,16760,685
|
|
20230829,095400,2964251660,16810,16810,16820,16800,952
|
|
20230829,095300,2948251410,16820,16840,16850,16820,2085
|
|
20230829,095200,2913154880,16840,16770,16850,16770,8054
|
|
20230829,095100,2777840930,16770,16740,16770,16740,1191
|
|
20230829,095000,2757884220,16740,16710,16750,16710,1633
|
|
20230829,094900,2730568600,16710,16680,16710,16630,7013
|
|
20230829,094800,2613641780,16650,16650,16680,16650,10010
|
|
20230829,094700,2446950420,16650,16670,16670,16650,280
|
|
20230829,094600,2442282940,16670,16630,16670,16620,1664
|
|
20230829,094500,2414612740,16630,16650,16670,16630,1102
|
|
20230829,094400,2396273020,16650,16630,16650,16630,2578
|
|
20230829,094300,2353381010,16630,16630,16640,16630,407
|
|
20230829,094200,2346612440,16630,16630,16640,16620,1419
|
|
20230829,094100,2323015050,16630,16620,16640,16620,1407
|
|
20230829,094000,2299619790,16570,16560,16630,16550,9020
|
|
20230829,093900,2150212370,16570,16600,16600,16560,5502
|
|
20230829,093800,2059005940,16600,16620,16620,16590,6120
|
|
20230829,093700,1957415390,16620,16630,16630,16610,1847
|
|
20230829,093600,1926723300,16650,16630,16650,16620,5342
|
|
20230829,093500,1837899900,16630,16680,16680,16630,5412
|
|
20230829,093400,1747740400,16680,16680,16680,16680,100
|
|
20230829,093300,1746072400,16690,16690,16690,16680,357
|
|
20230829,093200,1740117110,16690,16700,16710,16690,1445
|
|
20230829,093100,1715992760,16720,16720,16720,16700,1663
|
|
20230829,093000,1688205470,16720,16710,16720,16710,944
|
|
20230829,092900,1672425990,16710,16700,16710,16700,520
|
|
20230829,092800,1663737830,16700,16680,16700,16680,998
|
|
20230829,092700,1647086570,16680,16670,16690,16670,1159
|
|
20230829,092600,1627756280,16670,16690,16690,16670,4733
|
|
20230829,092500,1548808650,16690,16690,16710,16690,475
|
|
20230829,092400,1540878060,16680,16700,16730,16670,3453
|
|
20230829,092300,1483247470,16700,16730,16730,16700,2064
|
|
20230829,092200,1448745010,16740,16720,16740,16720,1028
|
|
20230829,092100,1431542450,16720,16770,16790,16720,6519
|
|
20230829,092000,1322313020,16760,16820,16820,16760,5017
|
|
20230829,091900,1238086330,16820,16840,16850,16820,2292
|
|
20230829,091800,1199517450,16850,16850,16890,16850,3368
|
|
20230829,091700,1142687270,16850,16820,16850,16810,1451
|
|
20230829,091600,1118259540,16810,16780,16830,16780,1910
|
|
20230829,091500,1086170400,16770,16750,16780,16750,2767
|
|
20230829,091400,1039789870,16750,16760,16760,16750,1428
|
|
20230829,091300,1015860010,16760,16790,16800,16750,3123
|
|
20230829,091200,963477860,16790,16740,16790,16740,7363
|
|
20230829,091100,840059260,16740,16680,16750,16680,3461
|
|
20230829,091000,782251180,16690,16660,16690,16640,1617
|
|
20230829,090900,755328950,16650,16650,16650,16610,2141
|
|
20230829,090800,719720890,16660,16670,16680,16660,2338
|
|
20230829,090700,680731470,16680,16670,16680,16640,1976
|
|
20230829,090600,647802810,16680,16710,16720,16610,2456
|
|
20230829,090500,606888870,16730,16730,16740,16680,3058
|
|
20230829,090400,555810770,16750,16610,16790,16580,6601
|
|
20230829,090300,445726770,16620,16730,16730,16620,7207
|
|
20230829,090200,325491240,16730,16770,16770,16700,3841
|
|
20230829,090100,261252010,16760,16700,16790,16640,5511
|
|
20230829,090000,169042100,16700,16630,16770,16610,10159
|