619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,191600,77965361740,9910,9910,9910,9910,41522
|
|
20230824,191500,77965361740,9910,9910,9910,9910,0
|
|
20230824,191400,77965361740,9910,9910,9910,9910,0
|
|
20230824,191300,77965361740,9910,9910,9910,9910,0
|
|
20230824,191200,77965361740,9910,9910,9910,9910,0
|
|
20230824,191100,77965361740,9910,9910,9910,9910,0
|
|
20230824,191000,77965361740,9910,9910,9910,9910,0
|
|
20230824,190900,77965361740,9910,9910,9910,9910,0
|
|
20230824,190800,77965361740,9910,9910,9910,9910,0
|
|
20230824,190700,77965361740,9910,9910,9910,9910,0
|
|
20230824,190600,77965361740,9910,9910,9910,9910,0
|
|
20230824,190500,77965361740,9910,9910,9910,9910,0
|
|
20230824,190400,77965361740,9910,9910,9910,9910,0
|
|
20230824,190300,77965361740,9910,9910,9910,9910,0
|
|
20230824,190200,77965361740,9910,9910,9910,9910,0
|
|
20230824,190100,77965361740,9910,9910,9910,9910,0
|
|
20230824,190000,77965361740,9910,9910,9910,9910,0
|
|
20230824,185900,77965361740,9910,9910,9910,9910,0
|
|
20230824,185800,77965361740,9910,9910,9910,9910,0
|
|
20230824,185700,77965361740,9910,9910,9910,9910,0
|
|
20230824,185600,77965361740,9910,9910,9910,9910,0
|
|
20230824,185500,77965361740,9910,9910,9910,9910,0
|
|
20230824,185400,77965361740,9910,9910,9910,9910,0
|
|
20230824,185300,77965361740,9910,9910,9910,9910,0
|
|
20230824,185200,77965361740,9910,9910,9910,9910,0
|
|
20230824,185100,77965361740,9910,9910,9910,9910,0
|
|
20230824,185000,77965361740,9910,9910,9910,9910,0
|
|
20230824,184900,77965361740,9910,9910,9910,9910,0
|
|
20230824,184800,77965361740,9910,9910,9910,9910,0
|
|
20230824,184700,77965361740,9910,9910,9910,9910,0
|
|
20230824,184600,77965361740,9910,9910,9910,9910,41522
|
|
20230824,184500,77965361740,9910,9910,9910,9910,0
|
|
20230824,184400,77965361740,9910,9910,9910,9910,0
|
|
20230824,184300,77965361740,9910,9910,9910,9910,0
|
|
20230824,184200,77965361740,9910,9910,9910,9910,0
|
|
20230824,184100,77965361740,9910,9910,9910,9910,0
|
|
20230824,184000,77965361740,9910,9910,9910,9910,0
|
|
20230824,183900,77965361740,9910,9910,9910,9910,0
|
|
20230824,183800,77965361740,9910,9910,9910,9910,0
|
|
20230824,183700,77965361740,9910,9910,9910,9910,0
|
|
20230824,183600,77965361740,9910,9910,9910,9910,0
|
|
20230824,183500,77965361740,9910,9910,9910,9910,0
|
|
20230824,183400,77965361740,9910,9910,9910,9910,0
|
|
20230824,183300,77965361740,9910,9910,9910,9910,0
|
|
20230824,183200,77965361740,9910,9910,9910,9910,0
|
|
20230824,183100,77965361740,9910,9910,9910,9910,0
|
|
20230824,183000,77965361740,9910,9910,9910,9910,0
|
|
20230824,182900,77965361740,9910,9910,9910,9910,0
|
|
20230824,182800,77965361740,9910,9910,9910,9910,0
|
|
20230824,182700,77965361740,9910,9910,9910,9910,0
|
|
20230824,182600,77965361740,9910,9910,9910,9910,0
|
|
20230824,182500,77965361740,9910,9910,9910,9910,0
|
|
20230824,182400,77965361740,9910,9910,9910,9910,0
|
|
20230824,182300,77965361740,9910,9910,9910,9910,0
|
|
20230824,182200,77965361740,9910,9910,9910,9910,0
|
|
20230824,182100,77965361740,9910,9910,9910,9910,0
|
|
20230824,182000,77965361740,9910,9910,9910,9910,0
|
|
20230824,181900,77965361740,9910,9910,9910,9910,0
|
|
20230824,181800,77965361740,9910,9910,9910,9910,0
|
|
20230824,181700,77965361740,9910,9910,9910,9910,0
|
|
20230824,181600,77965361740,9910,9910,9910,9910,41522
|
|
20230824,181500,77965361740,9910,9910,9910,9910,0
|
|
20230824,181400,77965361740,9910,9910,9910,9910,0
|
|
20230824,181300,77965361740,9910,9910,9910,9910,0
|
|
20230824,181200,77965361740,9910,9910,9910,9910,0
|
|
20230824,181100,77965361740,9910,9910,9910,9910,0
|
|
20230824,181000,77965361740,9910,9910,9910,9910,0
|
|
20230824,180900,77965361740,9910,9910,9910,9910,0
|
|
20230824,180800,77965361740,9910,9910,9910,9910,0
|
|
20230824,180700,77965361740,9910,9910,9910,9910,0
|
|
20230824,180600,77965361740,9910,9910,9910,9910,0
|
|
20230824,180500,77965361740,9910,9910,9910,9910,0
|
|
20230824,180400,77965361740,9910,9910,9910,9910,0
|
|
20230824,180300,77965361740,9910,9910,9910,9910,0
|
|
20230824,180200,77965361740,9910,9910,9910,9910,0
|
|
20230824,180100,77965361740,9910,9910,9910,9910,0
|
|
20230824,180000,77965361740,9910,9910,9910,9910,0
|
|
20230824,175900,77965361740,9910,9910,9910,9910,0
|
|
20230824,175800,77965361740,9910,9910,9910,9910,0
|
|
20230824,175700,77965361740,9910,9910,9910,9910,0
|
|
20230824,175600,77965361740,9910,9910,9910,9910,0
|
|
20230824,175500,77965361740,9910,9910,9910,9910,0
|
|
20230824,175400,77965361740,9910,9910,9910,9910,0
|
|
20230824,175300,77965361740,9910,9910,9910,9910,0
|
|
20230824,175200,77965361740,9910,9910,9910,9910,0
|
|
20230824,175100,77965361740,9910,9910,9910,9910,0
|
|
20230824,175000,77965361740,9910,9910,9910,9910,0
|
|
20230824,174900,77965361740,9910,9910,9910,9910,0
|
|
20230824,174800,77965361740,9910,9910,9910,9910,0
|
|
20230824,174700,77965361740,9910,9910,9910,9910,0
|
|
20230824,174600,77965361740,9910,9910,9910,9910,41522
|
|
20230824,174500,77965361740,9910,9910,9910,9910,0
|
|
20230824,174400,77965361740,9910,9910,9910,9910,0
|
|
20230824,174300,77965361740,9910,9910,9910,9910,0
|
|
20230824,174200,77965361740,9910,9910,9910,9910,0
|
|
20230824,174100,77965361740,9910,9910,9910,9910,0
|
|
20230824,174000,77965361740,9910,9910,9910,9910,0
|
|
20230824,173900,77965361740,9910,9910,9910,9910,0
|
|
20230824,173800,77965361740,9910,9910,9910,9910,0
|
|
20230824,173700,77965361740,9910,9910,9910,9910,0
|
|
20230824,173600,77965361740,9910,9910,9910,9910,0
|
|
20230824,173500,77965361740,9910,9910,9910,9910,0
|
|
20230824,173400,77965361740,9910,9910,9910,9910,0
|
|
20230824,173300,77965361740,9910,9910,9910,9910,0
|
|
20230824,173200,77965361740,9910,9910,9910,9910,0
|
|
20230824,173100,77965361740,9910,9910,9910,9910,0
|
|
20230824,173000,77965361740,9910,9910,9910,9910,0
|
|
20230824,172900,77965361740,9910,9910,9910,9910,0
|
|
20230824,172800,77965361740,9910,9910,9910,9910,0
|
|
20230824,172700,77965361740,9910,9910,9910,9910,0
|
|
20230824,172600,77965361740,9910,9910,9910,9910,0
|
|
20230824,172500,77965361740,9910,9910,9910,9910,0
|
|
20230824,172400,77965361740,9910,9910,9910,9910,0
|
|
20230824,172300,77965361740,9910,9910,9910,9910,0
|
|
20230824,172200,77965361740,9910,9910,9910,9910,0
|
|
20230824,172100,77965361740,9910,9910,9910,9910,0
|
|
20230824,172000,77965361740,9910,9910,9910,9910,0
|
|
20230824,171900,77965361740,9910,9910,9910,9910,0
|
|
20230824,171800,77965361740,9910,9910,9910,9910,0
|
|
20230824,171700,77965361740,9910,9910,9910,9910,0
|
|
20230824,171600,77965361740,9910,9910,9910,9910,41522
|
|
20230824,171500,77965361740,9910,9910,9910,9910,0
|
|
20230824,171400,77965361740,9910,9910,9910,9910,0
|
|
20230824,171300,77965361740,9910,9910,9910,9910,0
|
|
20230824,171200,77965361740,9910,9910,9910,9910,0
|
|
20230824,171100,77965361740,9910,9910,9910,9910,0
|
|
20230824,171000,77965361740,9910,9910,9910,9910,0
|
|
20230824,170900,77965361740,9910,9910,9910,9910,0
|
|
20230824,170800,77965361740,9910,9910,9910,9910,0
|
|
20230824,170700,77965361740,9910,9910,9910,9910,0
|
|
20230824,170600,77965361740,9910,9910,9910,9910,0
|
|
20230824,170500,77965361740,9910,9910,9910,9910,0
|
|
20230824,170400,77965361740,9910,9910,9910,9910,0
|
|
20230824,170300,77965361740,9910,9910,9910,9910,0
|
|
20230824,170200,77965361740,9910,9910,9910,9910,0
|
|
20230824,170100,77965361740,9910,9910,9910,9910,0
|
|
20230824,170000,77965361740,9910,9910,9910,9910,0
|
|
20230824,165900,77965361740,9910,9910,9910,9910,0
|
|
20230824,165800,77965361740,9910,9910,9910,9910,0
|
|
20230824,165700,77965361740,9910,9910,9910,9910,0
|
|
20230824,165600,77965361740,9910,9910,9910,9910,0
|
|
20230824,165500,77965361740,9910,9910,9910,9910,0
|
|
20230824,165400,77965361740,9910,9910,9910,9910,0
|
|
20230824,165300,77965361740,9910,9910,9910,9910,0
|
|
20230824,165200,77965361740,9910,9910,9910,9910,0
|
|
20230824,165100,77965361740,9910,9910,9910,9910,0
|
|
20230824,165000,77965361740,9910,9910,9910,9910,0
|
|
20230824,164900,77965361740,9910,9910,9910,9910,0
|
|
20230824,164800,77965361740,9910,9910,9910,9910,0
|
|
20230824,164700,77965361740,9910,9910,9910,9910,0
|
|
20230824,164600,77965361740,9910,9910,9910,9910,41522
|
|
20230824,164500,77965361740,9910,9910,9910,9910,0
|
|
20230824,164400,77965361740,9910,9910,9910,9910,0
|
|
20230824,164300,77965361740,9910,9910,9910,9910,0
|
|
20230824,164200,77965361740,9910,9910,9910,9910,0
|
|
20230824,164100,77965361740,9910,9910,9910,9910,0
|
|
20230824,164000,77965361740,9910,9910,9910,9910,0
|
|
20230824,163900,77965361740,9910,9910,9910,9910,0
|
|
20230824,163800,77965361740,9910,9910,9910,9910,0
|
|
20230824,163700,77965361740,9910,9910,9910,9910,0
|
|
20230824,163600,77965361740,9910,9910,9910,9910,0
|
|
20230824,163500,77965361740,9910,9910,9910,9910,0
|
|
20230824,163400,77965361740,9910,9910,9910,9910,0
|
|
20230824,163300,77965361740,9910,9910,9910,9910,0
|
|
20230824,163200,77965361740,9910,9910,9910,9910,0
|
|
20230824,163100,77965361740,9910,9910,9910,9910,0
|
|
20230824,163000,77965361740,9910,9910,9910,9910,0
|
|
20230824,162900,77965361740,9910,9910,9910,9910,0
|
|
20230824,162800,77965361740,9910,9910,9910,9910,0
|
|
20230824,162700,77965361740,9910,9910,9910,9910,0
|
|
20230824,162600,77965361740,9910,9910,9910,9910,0
|
|
20230824,162500,77965361740,9910,9910,9910,9910,0
|
|
20230824,162400,77965361740,9910,9910,9910,9910,0
|
|
20230824,162300,77965361740,9910,9910,9910,9910,0
|
|
20230824,162200,77965361740,9910,9910,9910,9910,0
|
|
20230824,162100,77965361740,9910,9910,9910,9910,0
|
|
20230824,162000,77965361740,9910,9910,9910,9910,0
|
|
20230824,161900,77965361740,9910,9910,9910,9910,0
|
|
20230824,161800,77965361740,9910,9910,9910,9910,0
|
|
20230824,161700,77965361740,9910,9910,9910,9910,0
|
|
20230824,161600,77965361740,9910,9910,9910,9910,41522
|
|
20230824,161500,77965361740,9910,9910,9910,9910,0
|
|
20230824,161400,77965361740,9910,9910,9910,9910,0
|
|
20230824,161300,77965361740,9910,9910,9910,9910,0
|
|
20230824,161200,77965361740,9910,9910,9910,9910,0
|
|
20230824,161100,77965361740,9910,9910,9910,9910,0
|
|
20230824,161000,77965361740,9910,9910,9910,9910,0
|
|
20230824,160900,77965361740,9910,9910,9910,9910,0
|
|
20230824,160800,77965361740,9910,9910,9910,9910,0
|
|
20230824,160700,77965361740,9910,9910,9910,9910,0
|
|
20230824,160600,77965361740,9910,9910,9910,9910,0
|
|
20230824,160500,77965361740,9910,9910,9910,9910,0
|
|
20230824,160400,77965361740,9910,9910,9910,9910,0
|
|
20230824,160300,77965361740,9910,9910,9910,9910,0
|
|
20230824,160200,77965361740,9910,9910,9910,9910,0
|
|
20230824,160100,77965361740,9910,9910,9910,9910,0
|
|
20230824,160000,77965361740,9910,9910,9910,9910,0
|
|
20230824,155900,77965361740,9910,9910,9910,9910,0
|
|
20230824,155800,77965361740,9910,9910,9910,9910,0
|
|
20230824,155700,77965361740,9910,9910,9910,9910,0
|
|
20230824,155600,77965361740,9910,9910,9910,9910,0
|
|
20230824,155500,77965361740,9910,9910,9910,9910,0
|
|
20230824,155400,77965361740,9910,9910,9910,9910,0
|
|
20230824,155300,77965361740,9910,9910,9910,9910,0
|
|
20230824,155200,77965361740,9910,9910,9910,9910,0
|
|
20230824,155100,77965361740,9910,9910,9910,9910,0
|
|
20230824,155000,77965361740,9910,9910,9910,9910,0
|
|
20230824,154900,77965361740,9910,9910,9910,9910,0
|
|
20230824,154800,77965361740,9910,9910,9910,9910,0
|
|
20230824,154700,77965361740,9910,9910,9910,9910,0
|
|
20230824,154600,77965361740,9910,9910,9910,9910,41522
|
|
20230824,154500,77965361740,9910,9910,9910,9910,0
|
|
20230824,154400,77965361740,9910,9910,9910,9910,0
|
|
20230824,154300,77965361740,9910,9910,9910,9910,0
|
|
20230824,154200,77965361740,9910,9910,9910,9910,0
|
|
20230824,154100,77965361740,9910,9910,9910,9910,0
|
|
20230824,154000,77965361740,9910,9910,9910,9910,0
|
|
20230824,153900,77965361740,9910,9910,9910,9910,0
|
|
20230824,153800,77965361740,9910,9910,9910,9910,0
|
|
20230824,153700,77965361740,9910,9910,9910,9910,0
|
|
20230824,153600,77965361740,9910,9910,9910,9910,0
|
|
20230824,153500,77965361740,9910,9910,9910,9910,0
|
|
20230824,153400,77965361740,9910,9910,9910,9910,0
|
|
20230824,153300,77965361740,9910,9910,9910,9910,0
|
|
20230824,153200,77965361740,9910,9910,9910,9910,0
|
|
20230824,153100,77965361740,9910,9910,9910,9910,0
|
|
20230824,153000,77965361740,9910,9910,9910,9910,41522
|
|
20230824,152900,77553878720,9910,9910,9910,9910,0
|
|
20230824,152800,77553878720,9910,9910,9910,9910,0
|
|
20230824,152700,77553878720,9910,9910,9910,9910,0
|
|
20230824,152600,77553878720,9910,9910,9910,9910,0
|
|
20230824,152500,77553878720,9910,9910,9910,9910,0
|
|
20230824,152400,77553878720,9910,9910,9910,9910,0
|
|
20230824,152300,77553878720,9910,9910,9910,9910,0
|
|
20230824,152200,77553878720,9910,9910,9910,9910,0
|
|
20230824,152100,77553878720,9910,9910,9910,9910,0
|
|
20230824,152000,77553878720,9910,9910,9910,9910,0
|
|
20230824,151900,77553878720,9910,9950,9950,9900,18984
|
|
20230824,151800,77365682240,9940,9960,9970,9900,18532
|
|
20230824,151700,77181316470,9950,9980,10000,9950,20952
|
|
20230824,151600,76972085710,9970,9910,9970,9910,19685
|
|
20230824,151500,76776335620,9920,9870,9920,9860,11768
|
|
20230824,151400,76659904340,9870,9850,9890,9840,7325
|
|
20230824,151300,76587734460,9850,9880,9900,9840,22451
|
|
20230824,151200,76366364990,9880,9880,9900,9880,8259
|
|
20230824,151100,76284695180,9890,9900,9900,9870,3301
|
|
20230824,151000,76252058200,9870,9860,9900,9860,8958
|
|
20230824,150900,76163622800,9870,9870,9880,9850,11911
|
|
20230824,150800,76046128710,9870,9890,9900,9870,10026
|
|
20230824,150700,75947025940,9900,9920,9930,9890,21663
|
|
20230824,150600,75732451060,9920,9930,9940,9910,10442
|
|
20230824,150500,75628757830,9930,9880,9930,9870,9940
|
|
20230824,150400,75530255890,9880,9880,9880,9860,7768
|
|
20230824,150300,75453595940,9870,9910,9920,9860,8040
|
|
20230824,150200,75374168230,9900,9930,9940,9890,9972
|
|
20230824,150100,75275312670,9930,9890,9930,9870,20689
|
|
20230824,150000,75070513890,9890,9840,9890,9830,17795
|
|
20230824,145900,74895260690,9850,9850,9860,9840,4005
|
|
20230824,145800,74855822260,9850,9860,9860,9820,21163
|
|
20230824,145700,74647587060,9860,9890,9890,9850,14348
|
|
20230824,145600,74505941310,9890,9890,9900,9880,8465
|
|
20230824,145500,74422208890,9880,9880,9900,9870,12406
|
|
20230824,145400,74299558120,9900,9820,9900,9810,14659
|
|
20230824,145300,74155348650,9820,9830,9840,9810,15290
|
|
20230824,145200,74005128010,9810,9840,9840,9780,42707
|
|
20230824,145100,73586276460,9840,9820,9950,9810,18996
|
|
20230824,145000,73399233630,9810,9800,9870,9750,35773
|
|
20230824,144900,73049205050,9800,9930,9940,9800,48380
|
|
20230824,144800,72571750650,9930,9960,9970,9930,18586
|
|
20230824,144700,72386914270,9960,9970,9980,9960,6792
|
|
20230824,144600,72319231910,9970,9960,9980,9960,3975
|
|
20230824,144500,72279607470,9960,9960,9960,9940,8064
|
|
20230824,144400,72199374930,9950,9970,9980,9950,10117
|
|
20230824,144300,72098578790,9970,10010,10010,9970,16067
|
|
20230824,144200,71938099500,10010,10030,10030,10010,6284
|
|
20230824,144100,71875131500,10040,10030,10050,10030,16660
|
|
20230824,144000,71707866860,10030,10000,10040,9990,13164
|
|
20230824,143900,71575917210,10000,10000,10000,9980,10609
|
|
20230824,143800,71469900930,9990,9980,10010,9980,4083
|
|
20230824,143700,71429099930,9980,10010,10020,9980,12124
|
|
20230824,143600,71307923840,10010,10000,10020,10000,6886
|
|
20230824,143500,71239049280,10000,10010,10030,10000,8026
|
|
20230824,143400,71158729660,10020,10000,10020,10000,5125
|
|
20230824,143300,71107465930,10000,10000,10010,9990,6194
|
|
20230824,143200,71045550740,10010,10010,10030,10000,8037
|
|
20230824,143100,70965104750,10020,10030,10050,9990,13225
|
|
20230824,143000,70832672550,10010,9970,10010,9940,8794
|
|
20230824,142900,70745047280,9970,9920,9980,9900,16710
|
|
20230824,142800,70579129260,9910,9990,9990,9900,28846
|
|
20230824,142700,70292041170,9990,10030,10030,9990,16581
|
|
20230824,142600,70126192870,10030,10030,10040,10020,6666
|
|
20230824,142500,70059329490,10030,10030,10050,9990,30532
|
|
20230824,142400,69753803510,10030,10060,10080,10030,14290
|
|
20230824,142300,69610215170,10050,10010,10070,10010,10674
|
|
20230824,142200,69503097180,10010,10110,10120,10000,30231
|
|
20230824,142100,69199162700,10110,10140,10150,10100,13278
|
|
20230824,142000,69064791530,10140,10160,10170,10130,5000
|
|
20230824,141900,69014030590,10160,10130,10160,10110,19342
|
|
20230824,141800,68818018190,10130,10170,10180,10120,14363
|
|
20230824,141700,68672361570,10170,10110,10180,10110,22580
|
|
20230824,141600,68443208160,10110,10110,10150,10090,9555
|
|
20230824,141500,68346532300,10110,10150,10160,10110,31895
|
|
20230824,141400,68023251390,10150,10120,10150,10100,21092
|
|
20230824,141300,67809688250,10120,10150,10180,10120,21293
|
|
20230824,141200,67593462910,10150,10140,10170,10110,17107
|
|
20230824,141100,67420071090,10150,10150,10180,10130,16464
|
|
20230824,141000,67252898550,10150,10050,10180,10040,31249
|
|
20230824,140900,66936339210,10050,10040,10070,10030,10353
|
|
20230824,140800,66832287950,10030,10000,10060,9990,16703
|
|
20230824,140700,66664797070,10000,10040,10050,9980,29086
|
|
20230824,140600,66373882510,10050,10030,10050,9990,30418
|
|
20230824,140500,66069344690,10040,10120,10130,10020,17774
|
|
20230824,140400,65890403480,10120,10100,10160,10100,21269
|
|
20230824,140300,65674949400,10110,10100,10110,10050,17051
|
|
20230824,140200,65503110650,10100,10070,10130,10070,7885
|
|
20230824,140100,65423541130,10070,10080,10090,10060,26144
|
|
20230824,140000,65160123690,10090,10050,10100,10050,14711
|
|
20230824,135900,65011712570,10050,10130,10180,10030,44228
|
|
20230824,135800,64564567560,10140,10210,10230,10130,33290
|
|
20230824,135700,64225440850,10210,10260,10280,10210,50992
|
|
20230824,135600,63702323430,10270,10210,10290,10200,37579
|
|
20230824,135500,63317683990,10230,10190,10230,10130,27101
|
|
20230824,135400,63041800500,10200,10210,10240,10170,47013
|
|
20230824,135300,62561560330,10210,10260,10310,10200,105805
|
|
20230824,135200,61476939190,10260,10160,10270,10160,66856
|
|
20230824,135100,60793470790,10190,10230,10240,10160,89531
|
|
20230824,135000,59879466230,10230,10070,10240,10070,93847
|
|
20230824,134900,58924869960,10070,10070,10100,10060,19210
|
|
20230824,134800,58731276110,10060,10080,10100,10040,20598
|
|
20230824,134700,58523702670,10070,10000,10080,9990,13468
|
|
20230824,134600,58388724730,10000,9940,10000,9940,11991
|
|
20230824,134500,58269166850,9950,9940,9950,9920,8572
|
|
20230824,134400,58184024890,9940,9960,9990,9930,18928
|
|
20230824,134300,57995582590,9960,10030,10030,9960,15789
|
|
20230824,134200,57837977090,10030,10040,10050,10010,10763
|
|
20230824,134100,57730081170,10040,9990,10050,9980,18404
|
|
20230824,134000,57545790990,9990,10040,10040,9990,29466
|
|
20230824,133900,57251025860,10040,10090,10100,10030,21218
|
|
20230824,133800,57037371000,10090,10050,10100,10030,18286
|
|
20230824,133700,56853520640,10060,10110,10120,10030,33407
|
|
20230824,133600,56516659480,10100,10060,10110,10050,17937
|
|
20230824,133500,56335734640,10060,10150,10150,10050,37854
|
|
20230824,133400,55953526570,10150,10010,10150,10010,37463
|
|
20230824,133300,55576270940,10010,10040,10050,9980,18812
|
|
20230824,133200,55387894540,10030,10070,10080,10000,40115
|
|
20230824,133100,54984655820,10080,9990,10080,9970,35957
|
|
20230824,133000,54624391330,10000,9840,10000,9840,25727
|
|
20230824,132900,54369453420,9840,9850,9850,9840,7757
|
|
20230824,132800,54293112940,9840,9850,9850,9840,8009
|
|
20230824,132700,54214275650,9840,9850,9850,9840,3777
|
|
20230824,132600,54177083240,9840,9840,9850,9840,4067
|
|
20230824,132500,54137059060,9850,9860,9860,9830,7556
|
|
20230824,132400,54062695380,9860,9870,9890,9860,3549
|
|
20230824,132300,54027651490,9870,9830,9890,9830,2523
|
|
20230824,132200,54002767860,9830,9860,9860,9830,8942
|
|
20230824,132100,53914765110,9860,9880,9880,9860,5988
|
|
20230824,132000,53855647390,9880,9870,9890,9870,7820
|
|
20230824,131900,53778409060,9870,9880,9880,9860,3859
|
|
20230824,131800,53740308300,9870,9880,9890,9860,2453
|
|
20230824,131700,53716082980,9880,9880,9880,9850,6009
|
|
20230824,131600,53656765050,9880,9870,9890,9860,2886
|
|
20230824,131500,53628286300,9860,9860,9870,9840,2533
|
|
20230824,131400,53603333210,9850,9870,9880,9850,4760
|
|
20230824,131300,53556362750,9860,9810,9880,9810,4725
|
|
20230824,131200,53509880400,9810,9830,9840,9790,16263
|
|
20230824,131100,53350395230,9840,9820,9860,9820,10775
|
|
20230824,131000,53244411840,9840,9940,9940,9800,21919
|
|
20230824,130900,53028387960,9910,9940,9950,9910,4465
|
|
20230824,130800,52984037350,9950,9950,9950,9910,7186
|
|
20230824,130700,52912661790,9940,9940,9950,9930,2805
|
|
20230824,130600,52884783360,9940,9940,9950,9930,4300
|
|
20230824,130500,52842065720,9940,9940,9940,9930,2652
|
|
20230824,130400,52815719400,9940,9950,9950,9930,4579
|
|
20230824,130300,52770195680,9960,9960,9970,9920,11291
|
|
20230824,130200,52657842840,9960,9940,9990,9930,10437
|
|
20230824,130100,52553854630,9930,9910,9940,9910,7594
|
|
20230824,130000,52478498880,9910,9880,9910,9880,5706
|
|
20230824,125900,52422012360,9880,9900,9900,9870,5813
|
|
20230824,125800,52364550740,9900,9890,9900,9880,3029
|
|
20230824,125700,52334582320,9890,9870,9900,9860,8059
|
|
20230824,125600,52255017100,9870,9920,9920,9860,9228
|
|
20230824,125500,52163825620,9910,9940,9940,9900,16240
|
|
20230824,125400,52002752290,9930,9920,9930,9900,7504
|
|
20230824,125300,51928307070,9920,9870,9920,9870,6341
|
|
20230824,125200,51865593910,9870,9890,9890,9860,9905
|
|
20230824,125100,51767822570,9900,9910,9930,9890,12903
|
|
20230824,125000,51639973480,9900,9940,9950,9890,22735
|
|
20230824,124900,51414590970,9940,9920,9950,9910,14681
|
|
20230824,124800,51268784930,9930,9950,9970,9900,21903
|
|
20230824,124700,51050978090,9950,10080,10080,9880,65822
|
|
20230824,124600,50393595050,10080,9960,10080,9940,54202
|
|
20230824,124500,49851775170,9950,9900,9990,9890,44307
|
|
20230824,124400,49410770180,9900,9730,9900,9730,35593
|
|
20230824,124300,49061094130,9730,9730,9740,9720,4449
|
|
20230824,124200,49017822210,9730,9750,9760,9730,11693
|
|
20230824,124100,48903955440,9750,9740,9760,9740,5673
|
|
20230824,124000,48848671960,9740,9740,9750,9730,3680
|
|
20230824,123900,48812821210,9740,9770,9770,9730,7498
|
|
20230824,123800,48739723020,9770,9750,9770,9750,5385
|
|
20230824,123700,48687153560,9750,9740,9750,9730,4947
|
|
20230824,123600,48638962340,9730,9730,9740,9730,4652
|
|
20230824,123500,48593696440,9730,9730,9740,9720,2622
|
|
20230824,123400,48568166130,9720,9730,9730,9720,3709
|
|
20230824,123300,48532087960,9730,9740,9740,9700,4711
|
|
20230824,123200,48486288610,9740,9740,9760,9700,12585
|
|
20230824,123100,48363826550,9740,9720,9750,9720,10965
|
|
20230824,123000,48257022470,9730,9710,9730,9700,12207
|
|
20230824,122900,48138371720,9720,9710,9720,9680,21592
|
|
20230824,122800,47928906880,9720,9700,9740,9700,11152
|
|
20230824,122700,47820418100,9700,9710,9720,9700,8321
|
|
20230824,122600,47739646320,9710,9740,9750,9710,13575
|
|
20230824,122500,47607673500,9740,9740,9750,9730,12234
|
|
20230824,122400,47488546160,9750,9750,9760,9750,8051
|
|
20230824,122300,47410030210,9750,9760,9760,9740,7075
|
|
20230824,122200,47341043330,9760,9750,9760,9740,3751
|
|
20230824,122100,47304452140,9740,9750,9760,9740,9533
|
|
20230824,122000,47211526310,9750,9770,9770,9750,8885
|
|
20230824,121900,47124803620,9770,9780,9790,9770,5467
|
|
20230824,121800,47071358040,9780,9770,9780,9770,5073
|
|
20230824,121700,47021759620,9770,9780,9780,9760,5297
|
|
20230824,121600,46970021890,9760,9780,9780,9760,7711
|
|
20230824,121500,46894687400,9780,9780,9780,9770,5612
|
|
20230824,121400,46839826440,9780,9770,9780,9750,7299
|
|
20230824,121300,46768495300,9770,9790,9800,9760,10543
|
|
20230824,121200,46665419960,9790,9760,9810,9760,8742
|
|
20230824,121100,46579805760,9760,9720,9760,9700,13337
|
|
20230824,121000,46449929850,9730,9740,9740,9700,11279
|
|
20230824,120900,46340293710,9730,9710,9750,9710,10552
|
|
20230824,120800,46237564620,9710,9680,9720,9680,8865
|
|
20230824,120700,46151573600,9680,9690,9690,9660,26010
|
|
20230824,120600,45900133300,9680,9690,9710,9680,22426
|
|
20230824,120500,45682665010,9690,9690,9700,9670,31898
|
|
20230824,120400,45373813910,9690,9730,9730,9690,24752
|
|
20230824,120300,45133583930,9720,9740,9740,9710,15023
|
|
20230824,120200,44987474690,9750,9780,9790,9730,17163
|
|
20230824,120100,44819969930,9790,9790,9810,9780,7134
|
|
20230824,120000,44750101370,9790,9810,9810,9790,7073
|
|
20230824,115900,44680749160,9800,9790,9820,9780,4697
|
|
20230824,115800,44634726520,9780,9810,9810,9770,5143
|
|
20230824,115700,44584364620,9810,9830,9840,9810,9938
|
|
20230824,115600,44486746670,9830,9810,9840,9800,7906
|
|
20230824,115500,44409114020,9810,9740,9810,9730,15200
|
|
20230824,115400,44260814810,9740,9740,9750,9730,5353
|
|
20230824,115300,44208665120,9740,9760,9760,9740,12611
|
|
20230824,115200,44085762120,9760,9740,9760,9730,7051
|
|
20230824,115100,44017058690,9750,9760,9760,9710,35762
|
|
20230824,115000,43668767200,9750,9800,9830,9750,24003
|
|
20230824,114900,43433760990,9800,9800,9820,9790,7478
|
|
20230824,114800,43360468930,9800,9830,9830,9790,10732
|
|
20230824,114700,43255256600,9830,9800,9840,9800,7515
|
|
20230824,114600,43181473860,9810,9780,9810,9770,5756
|
|
20230824,114500,43125165630,9780,9850,9860,9740,21521
|
|
20230824,114400,42914098140,9850,9850,9880,9830,10992
|
|
20230824,114300,42805856740,9840,9810,9860,9810,17023
|
|
20230824,114200,42638433940,9810,9850,9860,9810,11680
|
|
20230824,114100,42523533500,9850,9810,9860,9800,32719
|
|
20230824,114000,42201422540,9820,9720,9830,9700,35774
|
|
20230824,113900,41852815340,9720,9740,9760,9720,21404
|
|
20230824,113800,41644280200,9740,9700,9760,9700,11105
|
|
20230824,113700,41536159630,9700,9760,9770,9700,53300
|
|
20230824,113600,41017211640,9760,9690,9760,9670,72307
|
|
20230824,113500,40314467540,9690,9710,9750,9670,55242
|
|
20230824,113400,39777971580,9710,9840,9850,9640,130301
|
|
20230824,113300,38510904900,9840,9850,9890,9830,32248
|
|
20230824,113200,38193431090,9890,9910,9920,9840,35389
|
|
20230824,113100,37843701820,9910,9890,9920,9890,13056
|
|
20230824,113000,37714389630,9890,9920,9950,9890,19172
|
|
20230824,112900,37524339330,9920,10030,10040,9910,22839
|
|
20230824,112800,37296336620,10030,9950,10040,9940,19275
|
|
20230824,112700,37103789560,9950,9920,9950,9910,14229
|
|
20230824,112600,36962509310,9930,9920,9930,9860,14048
|
|
20230824,112500,36823667880,9920,9930,10000,9880,33147
|
|
20230824,112400,36493613980,9950,9870,9960,9770,47048
|
|
20230824,112300,36029861190,9870,9950,9950,9870,34664
|
|
20230824,112200,35686677410,9950,9980,9990,9840,46197
|
|
20230824,112100,35229011190,9980,10050,10060,9700,100645
|
|
20230824,112000,34233106520,10050,10130,10140,10050,49025
|
|
20230824,111900,33738066220,10140,10160,10160,10120,16873
|
|
20230824,111800,33567008830,10170,10170,10170,10160,2845
|
|
20230824,111700,33538090250,10170,10170,10180,10160,3101
|
|
20230824,111600,33506553250,10180,10170,10180,10160,3608
|
|
20230824,111500,33469855720,10160,10160,10170,10150,5439
|
|
20230824,111400,33414584000,10160,10130,10160,10130,6337
|
|
20230824,111300,33350323570,10140,10140,10160,10130,17340
|
|
20230824,111200,33174450260,10150,10150,10150,10140,8066
|
|
20230824,111100,33092605650,10160,10150,10160,10150,5805
|
|
20230824,111000,33033670680,10150,10160,10170,10150,13614
|
|
20230824,110900,32895385820,10160,10170,10180,10160,6157
|
|
20230824,110800,32832814630,10170,10170,10170,10150,10856
|
|
20230824,110700,32722459200,10170,10150,10170,10140,7173
|
|
20230824,110600,32649640200,10160,10170,10180,10150,16671
|
|
20230824,110500,32480397410,10180,10190,10190,10160,11598
|
|
20230824,110400,32362468430,10190,10200,10200,10180,13868
|
|
20230824,110300,32221200290,10200,10200,10230,10190,4190
|
|
20230824,110200,32178480740,10200,10200,10220,10190,7453
|
|
20230824,110100,32102475560,10190,10200,10210,10190,4507
|
|
20230824,110000,32056505390,10200,10200,10210,10190,6621
|
|
20230824,105900,31988994870,10200,10200,10210,10190,7015
|
|
20230824,105800,31917460190,10200,10200,10210,10190,5985
|
|
20230824,105700,31856430920,10200,10220,10230,10200,16615
|
|
20230824,105600,31686825400,10230,10230,10230,10220,3420
|
|
20230824,105500,31651846100,10230,10250,10260,10230,7974
|
|
20230824,105400,31570187070,10250,10260,10260,10250,2785
|
|
20230824,105300,31541622690,10250,10260,10260,10240,3043
|
|
20230824,105200,31510432240,10260,10250,10270,10240,6160
|
|
20230824,105100,31447283620,10250,10270,10270,10240,7952
|
|
20230824,105000,31365738120,10260,10290,10310,10260,6721
|
|
20230824,104900,31296585020,10290,10290,10340,10290,15865
|
|
20230824,104800,31133018580,10290,10260,10300,10250,13545
|
|
20230824,104700,30993723140,10260,10250,10270,10240,4496
|
|
20230824,104600,30947603600,10250,10270,10280,10240,5331
|
|
20230824,104500,30892910180,10260,10230,10270,10230,6467
|
|
20230824,104400,30826616400,10230,10220,10240,10220,9902
|
|
20230824,104300,30725308320,10230,10230,10230,10200,11586
|
|
20230824,104200,30606969240,10240,10250,10250,10230,7151
|
|
20230824,104100,30533775740,10240,10240,10250,10240,3797
|
|
20230824,104000,30494886310,10240,10230,10250,10230,4510
|
|
20230824,103900,30448711700,10230,10210,10240,10210,3153
|
|
20230824,103800,30416469870,10210,10230,10240,10200,9692
|
|
20230824,103700,30317488870,10230,10240,10270,10210,7708
|
|
20230824,103600,30238589810,10260,10270,10270,10220,6115
|
|
20230824,103500,30175938770,10270,10300,10310,10260,6876
|
|
20230824,103400,30105204520,10300,10210,10310,10210,16058
|
|
20230824,103300,29940303750,10220,10200,10220,10180,10033
|
|
20230824,103200,29838028280,10190,10190,10200,10190,3656
|
|
20230824,103100,29800769720,10190,10200,10210,10190,7194
|
|
20230824,103000,29727423040,10200,10200,10220,10190,6893
|
|
20230824,102900,29657114390,10200,10200,10220,10190,10928
|
|
20230824,102800,29545647040,10190,10210,10210,10190,9088
|
|
20230824,102700,29452923950,10200,10240,10250,10200,10304
|
|
20230824,102600,29347519970,10240,10190,10250,10190,12350
|
|
20230824,102500,29221415620,10200,10170,10200,10170,12312
|
|
20230824,102400,29095935650,10180,10180,10180,10150,9527
|
|
20230824,102300,28999073000,10170,10150,10190,10150,7234
|
|
20230824,102200,28925579490,10150,10150,10200,10140,13699
|
|
20230824,102100,28786506640,10150,10170,10180,10120,32986
|
|
20230824,102000,28451782680,10170,10200,10210,10160,18187
|
|
20230824,101900,28266502750,10200,10210,10230,10190,11108
|
|
20230824,101800,28153143470,10200,10260,10260,10190,13103
|
|
20230824,101700,28019174440,10250,10200,10260,10200,12013
|
|
20230824,101600,27896199640,10200,10220,10220,10180,19109
|
|
20230824,101500,27701464210,10220,10260,10270,10170,52676
|
|
20230824,101400,27163682020,10260,10280,10280,10250,8324
|
|
20230824,101300,27078233720,10290,10300,10310,10250,19228
|
|
20230824,101200,26880750780,10310,10320,10330,10290,16993
|
|
20230824,101100,26705675580,10320,10340,10350,10320,7084
|
|
20230824,101000,26632453010,10340,10350,10350,10310,11449
|
|
20230824,100900,26514087350,10350,10310,10360,10310,6886
|
|
20230824,100800,26442984500,10320,10320,10330,10310,9449
|
|
20230824,100700,26345533750,10320,10330,10340,10310,11327
|
|
20230824,100600,26228602520,10330,10350,10350,10330,10686
|
|
20230824,100500,26118159600,10350,10400,10400,10340,9142
|
|
20230824,100400,26023299190,10400,10360,10440,10360,13448
|
|
20230824,100300,25883494510,10360,10320,10370,10320,7089
|
|
20230824,100200,25810223960,10320,10330,10340,10310,12838
|
|
20230824,100100,25677685670,10340,10360,10360,10320,14762
|
|
20230824,100000,25525089080,10360,10380,10380,10350,12059
|
|
20230824,095900,25400074920,10390,10370,10390,10370,7431
|
|
20230824,095800,25322912320,10380,10360,10380,10350,8427
|
|
20230824,095700,25235541600,10370,10390,10410,10350,24281
|
|
20230824,095600,24983779500,10400,10420,10420,10390,6612
|
|
20230824,095500,24915002400,10420,10430,10500,10390,29137
|
|
20230824,095400,24610449370,10430,10390,10450,10370,16029
|
|
20230824,095300,24443811780,10390,10400,10430,10380,9275
|
|
20230824,095200,24347474530,10400,10430,10450,10370,17054
|
|
20230824,095100,24170105340,10430,10450,10470,10400,17978
|
|
20230824,095000,23982388230,10440,10380,10450,10370,14118
|
|
20230824,094900,23835602260,10370,10400,10420,10350,30557
|
|
20230824,094800,23518603550,10400,10430,10450,10350,31471
|
|
20230824,094700,23191375120,10430,10550,10550,10410,50333
|
|
20230824,094600,22664435000,10550,10560,10650,10500,89164
|
|
20230824,094500,21720102850,10550,10530,10630,10460,103497
|
|
20230824,094400,20627837370,10520,10390,10540,10370,76934
|
|
20230824,094300,19823111860,10390,10400,10420,10330,22689
|
|
20230824,094200,19587969100,10400,10310,10420,10290,47610
|
|
20230824,094100,19094532940,10310,10380,10400,10290,27117
|
|
20230824,094000,18813664770,10380,10300,10410,10300,39515
|
|
20230824,093900,18404255720,10290,10230,10350,10220,28116
|
|
20230824,093800,18114806170,10230,10200,10250,10200,9870
|
|
20230824,093700,18013939180,10200,10200,10210,10170,18409
|
|
20230824,093600,17826387110,10200,10230,10230,10190,18090
|
|
20230824,093500,17641807710,10230,10270,10280,10200,15723
|
|
20230824,093400,17480882770,10260,10220,10270,10200,17085
|
|
20230824,093300,17306127290,10210,10190,10230,10170,16171
|
|
20230824,093200,17141045450,10190,10270,10310,10170,45588
|
|
20230824,093100,16675076240,10270,10320,10320,10250,16667
|
|
20230824,093000,16503838400,10320,10330,10370,10300,15743
|
|
20230824,092900,16341019420,10300,10250,10320,10240,26118
|
|
20230824,092800,16073046870,10260,10270,10290,10250,22867
|
|
20230824,092700,15838366060,10260,10300,10330,10220,26237
|
|
20230824,092600,15569105290,10300,10340,10380,10300,25111
|
|
20230824,092500,15309726450,10330,10360,10370,10320,15584
|
|
20230824,092400,15148645890,10370,10380,10380,10350,25499
|
|
20230824,092300,14884262170,10380,10390,10420,10370,10813
|
|
20230824,092200,14772002670,10390,10380,10440,10360,22861
|
|
20230824,092100,14534253090,10380,10450,10450,10370,23352
|
|
20230824,092000,14291130040,10450,10290,10450,10270,56502
|
|
20230824,091900,13704796650,10290,10280,10290,10220,31300
|
|
20230824,091800,13384012440,10290,10250,10300,10250,29122
|
|
20230824,091700,13084628710,10240,10310,10330,10160,69747
|
|
20230824,091600,12370562330,10310,10430,10430,10300,47109
|
|
20230824,091500,11882296080,10420,10460,10490,10420,21813
|
|
20230824,091400,11654331480,10460,10440,10460,10420,40833
|
|
20230824,091300,11228306350,10440,10440,10460,10430,24383
|
|
20230824,091200,10973615340,10440,10470,10490,10430,39609
|
|
20230824,091100,10559490560,10470,10470,10510,10450,37897
|
|
20230824,091000,10162220670,10470,10570,10570,10430,52951
|
|
20230824,090900,9607253460,10560,10690,10690,10500,67713
|
|
20230824,090800,8891524440,10700,10600,10700,10590,130607
|
|
20230824,090700,7499498560,10600,10480,10680,10470,126720
|
|
20230824,090600,6158099000,10490,10390,10500,10360,98640
|
|
20230824,090500,5127350970,10390,10160,10400,10110,62766
|
|
20230824,090400,4484538490,10160,10290,10300,10120,78710
|
|
20230824,090300,3679745540,10290,10290,10330,10260,67400
|
|
20230824,090200,2986055750,10290,10210,10380,10160,71963
|
|
20230824,090100,2247070810,10210,10200,10290,10100,99457
|
|
20230824,090000,1233271440,10200,10270,10300,10110,104202
|