589 lines
31 KiB
CSV
589 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,184600,6469324310,19260,19260,19260,19260,4735
|
|
20230810,184500,6469324310,19260,19260,19260,19260,0
|
|
20230810,184400,6469324310,19260,19260,19260,19260,0
|
|
20230810,184300,6469324310,19260,19260,19260,19260,0
|
|
20230810,184200,6469324310,19260,19260,19260,19260,0
|
|
20230810,184100,6469324310,19260,19260,19260,19260,0
|
|
20230810,184000,6469324310,19260,19260,19260,19260,0
|
|
20230810,183900,6469324310,19260,19260,19260,19260,0
|
|
20230810,183800,6469324310,19260,19260,19260,19260,0
|
|
20230810,183700,6469324310,19260,19260,19260,19260,0
|
|
20230810,183600,6469324310,19260,19260,19260,19260,0
|
|
20230810,183500,6469324310,19260,19260,19260,19260,0
|
|
20230810,183400,6469324310,19260,19260,19260,19260,0
|
|
20230810,183300,6469324310,19260,19260,19260,19260,0
|
|
20230810,183200,6469324310,19260,19260,19260,19260,0
|
|
20230810,183100,6469324310,19260,19260,19260,19260,0
|
|
20230810,183000,6469324310,19260,19260,19260,19260,0
|
|
20230810,182900,6469324310,19260,19260,19260,19260,0
|
|
20230810,182800,6469324310,19260,19260,19260,19260,0
|
|
20230810,182700,6469324310,19260,19260,19260,19260,0
|
|
20230810,182600,6469324310,19260,19260,19260,19260,0
|
|
20230810,182500,6469324310,19260,19260,19260,19260,0
|
|
20230810,182400,6469324310,19260,19260,19260,19260,0
|
|
20230810,182300,6469324310,19260,19260,19260,19260,0
|
|
20230810,182200,6469324310,19260,19260,19260,19260,0
|
|
20230810,182100,6469324310,19260,19260,19260,19260,0
|
|
20230810,182000,6469324310,19260,19260,19260,19260,0
|
|
20230810,181900,6469324310,19260,19260,19260,19260,0
|
|
20230810,181800,6469324310,19260,19260,19260,19260,0
|
|
20230810,181700,6469324310,19260,19260,19260,19260,0
|
|
20230810,181600,6469324310,19260,19260,19260,19260,4735
|
|
20230810,181500,6469324310,19260,19260,19260,19260,0
|
|
20230810,181400,6469324310,19260,19260,19260,19260,0
|
|
20230810,181300,6469324310,19260,19260,19260,19260,0
|
|
20230810,181200,6469324310,19260,19260,19260,19260,0
|
|
20230810,181100,6469324310,19260,19260,19260,19260,0
|
|
20230810,181000,6469324310,19260,19260,19260,19260,0
|
|
20230810,180900,6469324310,19260,19260,19260,19260,0
|
|
20230810,180800,6469324310,19260,19260,19260,19260,0
|
|
20230810,180700,6469324310,19260,19260,19260,19260,0
|
|
20230810,180600,6469324310,19260,19260,19260,19260,0
|
|
20230810,180500,6469324310,19260,19260,19260,19260,0
|
|
20230810,180400,6469324310,19260,19260,19260,19260,0
|
|
20230810,180300,6469324310,19260,19260,19260,19260,0
|
|
20230810,180200,6469324310,19260,19260,19260,19260,0
|
|
20230810,180100,6469324310,19260,19260,19260,19260,0
|
|
20230810,180000,6469324310,19260,19260,19260,19260,0
|
|
20230810,175900,6469324310,19260,19260,19260,19260,0
|
|
20230810,175800,6469324310,19260,19260,19260,19260,0
|
|
20230810,175700,6469324310,19260,19260,19260,19260,0
|
|
20230810,175600,6469324310,19260,19260,19260,19260,0
|
|
20230810,175500,6469324310,19260,19260,19260,19260,0
|
|
20230810,175400,6469324310,19260,19260,19260,19260,0
|
|
20230810,175300,6469324310,19260,19260,19260,19260,0
|
|
20230810,175200,6469324310,19260,19260,19260,19260,0
|
|
20230810,175100,6469324310,19260,19260,19260,19260,0
|
|
20230810,175000,6469324310,19260,19260,19260,19260,0
|
|
20230810,174900,6469324310,19260,19260,19260,19260,0
|
|
20230810,174800,6469324310,19260,19260,19260,19260,0
|
|
20230810,174700,6469324310,19260,19260,19260,19260,0
|
|
20230810,174600,6469324310,19260,19260,19260,19260,4735
|
|
20230810,174500,6469324310,19260,19260,19260,19260,0
|
|
20230810,174400,6469324310,19260,19260,19260,19260,0
|
|
20230810,174300,6469324310,19260,19260,19260,19260,0
|
|
20230810,174200,6469324310,19260,19260,19260,19260,0
|
|
20230810,174100,6469324310,19260,19260,19260,19260,0
|
|
20230810,174000,6469324310,19260,19260,19260,19260,0
|
|
20230810,173900,6469324310,19260,19260,19260,19260,0
|
|
20230810,173800,6469324310,19260,19260,19260,19260,0
|
|
20230810,173700,6469324310,19260,19260,19260,19260,0
|
|
20230810,173600,6469324310,19260,19260,19260,19260,0
|
|
20230810,173500,6469324310,19260,19260,19260,19260,0
|
|
20230810,173400,6469324310,19260,19260,19260,19260,0
|
|
20230810,173300,6469324310,19260,19260,19260,19260,0
|
|
20230810,173200,6469324310,19260,19260,19260,19260,0
|
|
20230810,173100,6469324310,19260,19260,19260,19260,0
|
|
20230810,173000,6469324310,19260,19260,19260,19260,0
|
|
20230810,172900,6469324310,19260,19260,19260,19260,0
|
|
20230810,172800,6469324310,19260,19260,19260,19260,0
|
|
20230810,172700,6469324310,19260,19260,19260,19260,0
|
|
20230810,172600,6469324310,19260,19260,19260,19260,0
|
|
20230810,172500,6469324310,19260,19260,19260,19260,0
|
|
20230810,172400,6469324310,19260,19260,19260,19260,0
|
|
20230810,172300,6469324310,19260,19260,19260,19260,0
|
|
20230810,172200,6469324310,19260,19260,19260,19260,0
|
|
20230810,172100,6469324310,19260,19260,19260,19260,0
|
|
20230810,172000,6469324310,19260,19260,19260,19260,0
|
|
20230810,171900,6469324310,19260,19260,19260,19260,0
|
|
20230810,171800,6469324310,19260,19260,19260,19260,0
|
|
20230810,171700,6469324310,19260,19260,19260,19260,0
|
|
20230810,171600,6469324310,19260,19260,19260,19260,4735
|
|
20230810,171500,6469324310,19260,19260,19260,19260,0
|
|
20230810,171400,6469324310,19260,19260,19260,19260,0
|
|
20230810,171300,6469324310,19260,19260,19260,19260,0
|
|
20230810,171200,6469324310,19260,19260,19260,19260,0
|
|
20230810,171100,6469324310,19260,19260,19260,19260,0
|
|
20230810,171000,6469324310,19260,19260,19260,19260,0
|
|
20230810,170900,6469324310,19260,19260,19260,19260,0
|
|
20230810,170800,6469324310,19260,19260,19260,19260,0
|
|
20230810,170700,6469324310,19260,19260,19260,19260,0
|
|
20230810,170600,6469324310,19260,19260,19260,19260,0
|
|
20230810,170500,6469324310,19260,19260,19260,19260,0
|
|
20230810,170400,6469324310,19260,19260,19260,19260,0
|
|
20230810,170300,6469324310,19260,19260,19260,19260,0
|
|
20230810,170200,6469324310,19260,19260,19260,19260,0
|
|
20230810,170100,6469324310,19260,19260,19260,19260,0
|
|
20230810,170000,6469324310,19260,19260,19260,19260,0
|
|
20230810,165900,6469324310,19260,19260,19260,19260,0
|
|
20230810,165800,6469324310,19260,19260,19260,19260,0
|
|
20230810,165700,6469324310,19260,19260,19260,19260,0
|
|
20230810,165600,6469324310,19260,19260,19260,19260,0
|
|
20230810,165500,6469324310,19260,19260,19260,19260,0
|
|
20230810,165400,6469324310,19260,19260,19260,19260,0
|
|
20230810,165300,6469324310,19260,19260,19260,19260,0
|
|
20230810,165200,6469324310,19260,19260,19260,19260,0
|
|
20230810,165100,6469324310,19260,19260,19260,19260,0
|
|
20230810,165000,6469324310,19260,19260,19260,19260,0
|
|
20230810,164900,6469324310,19260,19260,19260,19260,0
|
|
20230810,164800,6469324310,19260,19260,19260,19260,0
|
|
20230810,164700,6469324310,19260,19260,19260,19260,0
|
|
20230810,164600,6469324310,19260,19260,19260,19260,4735
|
|
20230810,164500,6469324310,19260,19260,19260,19260,0
|
|
20230810,164400,6469324310,19260,19260,19260,19260,0
|
|
20230810,164300,6469324310,19260,19260,19260,19260,0
|
|
20230810,164200,6469324310,19260,19260,19260,19260,0
|
|
20230810,164100,6469324310,19260,19260,19260,19260,0
|
|
20230810,164000,6469324310,19260,19260,19260,19260,0
|
|
20230810,163900,6469324310,19260,19260,19260,19260,0
|
|
20230810,163800,6469324310,19260,19260,19260,19260,0
|
|
20230810,163700,6469324310,19260,19260,19260,19260,0
|
|
20230810,163600,6469324310,19260,19260,19260,19260,0
|
|
20230810,163500,6469324310,19260,19260,19260,19260,0
|
|
20230810,163400,6469324310,19260,19260,19260,19260,0
|
|
20230810,163300,6469324310,19260,19260,19260,19260,0
|
|
20230810,163200,6469324310,19260,19260,19260,19260,0
|
|
20230810,163100,6469324310,19260,19260,19260,19260,0
|
|
20230810,163000,6469324310,19260,19260,19260,19260,0
|
|
20230810,162900,6469324310,19260,19260,19260,19260,0
|
|
20230810,162800,6469324310,19260,19260,19260,19260,0
|
|
20230810,162700,6469324310,19260,19260,19260,19260,0
|
|
20230810,162600,6469324310,19260,19260,19260,19260,0
|
|
20230810,162500,6469324310,19260,19260,19260,19260,0
|
|
20230810,162400,6469324310,19260,19260,19260,19260,0
|
|
20230810,162300,6469324310,19260,19260,19260,19260,0
|
|
20230810,162200,6469324310,19260,19260,19260,19260,0
|
|
20230810,162100,6469324310,19260,19260,19260,19260,0
|
|
20230810,162000,6469324310,19260,19260,19260,19260,0
|
|
20230810,161900,6469324310,19260,19260,19260,19260,0
|
|
20230810,161800,6469324310,19260,19260,19260,19260,0
|
|
20230810,161700,6469324310,19260,19260,19260,19260,0
|
|
20230810,161600,6469324310,19260,19260,19260,19260,4735
|
|
20230810,161500,6469324310,19260,19260,19260,19260,0
|
|
20230810,161400,6469324310,19260,19260,19260,19260,0
|
|
20230810,161300,6469324310,19260,19260,19260,19260,0
|
|
20230810,161200,6469324310,19260,19260,19260,19260,0
|
|
20230810,161100,6469324310,19260,19260,19260,19260,0
|
|
20230810,161000,6469324310,19260,19260,19260,19260,0
|
|
20230810,160900,6469324310,19260,19260,19260,19260,0
|
|
20230810,160800,6469324310,19260,19260,19260,19260,0
|
|
20230810,160700,6469324310,19260,19260,19260,19260,0
|
|
20230810,160600,6469324310,19260,19260,19260,19260,0
|
|
20230810,160500,6469324310,19260,19260,19260,19260,0
|
|
20230810,160400,6469324310,19260,19260,19260,19260,0
|
|
20230810,160300,6469324310,19260,19260,19260,19260,0
|
|
20230810,160200,6469324310,19260,19260,19260,19260,0
|
|
20230810,160100,6469324310,19260,19260,19260,19260,0
|
|
20230810,160000,6469324310,19260,19260,19260,19260,0
|
|
20230810,155900,6469324310,19260,19260,19260,19260,0
|
|
20230810,155800,6469324310,19260,19260,19260,19260,0
|
|
20230810,155700,6469324310,19260,19260,19260,19260,0
|
|
20230810,155600,6469324310,19260,19260,19260,19260,0
|
|
20230810,155500,6469324310,19260,19260,19260,19260,0
|
|
20230810,155400,6469324310,19260,19260,19260,19260,0
|
|
20230810,155300,6469324310,19260,19260,19260,19260,0
|
|
20230810,155200,6469324310,19260,19260,19260,19260,0
|
|
20230810,155100,6469324310,19260,19260,19260,19260,0
|
|
20230810,155000,6469324310,19260,19260,19260,19260,0
|
|
20230810,154900,6469324310,19260,19260,19260,19260,0
|
|
20230810,154800,6469324310,19260,19260,19260,19260,0
|
|
20230810,154700,6469324310,19260,19260,19260,19260,0
|
|
20230810,154600,6469324310,19260,19260,19260,19260,4735
|
|
20230810,154500,6469324310,19260,19260,19260,19260,0
|
|
20230810,154400,6469324310,19260,19260,19260,19260,0
|
|
20230810,154300,6469324310,19260,19260,19260,19260,0
|
|
20230810,154200,6469324310,19260,19260,19260,19260,0
|
|
20230810,154100,6469324310,19260,19260,19260,19260,0
|
|
20230810,154000,6469324310,19260,19260,19260,19260,0
|
|
20230810,153900,6469324310,19260,19260,19260,19260,0
|
|
20230810,153800,6469324310,19260,19260,19260,19260,0
|
|
20230810,153700,6469324310,19260,19260,19260,19260,0
|
|
20230810,153600,6469324310,19260,19260,19260,19260,0
|
|
20230810,153500,6469324310,19260,19260,19260,19260,0
|
|
20230810,153400,6469324310,19260,19260,19260,19260,0
|
|
20230810,153300,6469324310,19260,19260,19260,19260,0
|
|
20230810,153200,6469324310,19260,19260,19260,19260,0
|
|
20230810,153100,6469324310,19260,19260,19260,19260,0
|
|
20230810,153000,6469324310,19260,19260,19260,19260,4735
|
|
20230810,152900,6378128210,19060,19060,19060,19060,0
|
|
20230810,152800,6378128210,19060,19060,19060,19060,0
|
|
20230810,152700,6378128210,19060,19060,19060,19060,0
|
|
20230810,152600,6378128210,19060,19060,19060,19060,0
|
|
20230810,152500,6378128210,19060,19060,19060,19060,0
|
|
20230810,152400,6378128210,19060,19060,19060,19060,0
|
|
20230810,152300,6378128210,19060,19060,19060,19060,0
|
|
20230810,152200,6378128210,19060,19060,19060,19060,0
|
|
20230810,152100,6378128210,19060,19060,19060,19060,0
|
|
20230810,152000,6378128210,19060,19060,19060,19060,0
|
|
20230810,151900,6378128210,19060,18980,19060,18980,207
|
|
20230810,151800,6374186660,19030,18990,19060,18990,96
|
|
20230810,151700,6372359380,19060,18970,19060,18970,836
|
|
20230810,151600,6356468170,18980,18970,18980,18970,134
|
|
20230810,151500,6353925520,18970,18920,18980,18910,49
|
|
20230810,151400,6352998070,18920,18910,18920,18910,45
|
|
20230810,151300,6352147100,18930,18900,18930,18900,648
|
|
20230810,151200,6339898590,18900,18890,18900,18890,155
|
|
20230810,151100,6336970340,18900,18890,18910,18890,106
|
|
20230810,151000,6334966810,18890,18950,18950,18890,584
|
|
20230810,150900,6323923260,18950,18950,18950,18950,86
|
|
20230810,150800,6322293560,18950,18990,18990,18950,231
|
|
20230810,150700,6317912290,19000,18990,19000,18950,504
|
|
20230810,150600,6308341520,18990,18890,18990,18890,440
|
|
20230810,150500,6300008390,18890,18900,18900,18870,136
|
|
20230810,150400,6297441540,18910,18910,18930,18900,147
|
|
20230810,150300,6294661930,18910,18930,18970,18910,181
|
|
20230810,150200,6291235580,18980,18970,18980,18930,268
|
|
20230810,150100,6286153130,18970,19020,19020,18970,708
|
|
20230810,150000,6272717680,19020,19030,19030,19020,260
|
|
20230810,145900,6267771040,19020,19040,19050,19020,854
|
|
20230810,145800,6251513070,19040,19050,19050,19030,474
|
|
20230810,145700,6242485400,19040,19040,19050,19040,220
|
|
20230810,145600,6238295910,19040,19000,19040,19000,677
|
|
20230810,145500,6225415150,19000,18980,19020,18980,327
|
|
20230810,145400,6219199400,18950,18990,18990,18950,601
|
|
20230810,145300,6207796040,19000,18920,19000,18900,519
|
|
20230810,145200,6197958210,18970,18990,19100,18920,1636
|
|
20230810,145100,6166868800,18990,18920,18990,18880,316
|
|
20230810,145000,6160878680,18840,18790,18870,18790,401
|
|
20230810,144900,6153335500,18790,18980,18980,18760,808
|
|
20230810,144800,6138104880,18990,18750,19240,18750,2883
|
|
20230810,144700,6083662470,18730,18730,18740,18720,32
|
|
20230810,144600,6083063130,18720,18680,18720,18680,247
|
|
20230810,144500,6078442630,18690,18680,18690,18670,72
|
|
20230810,144400,6077097390,18680,18670,18680,18670,189
|
|
20230810,144300,6073567460,18670,18680,18680,18670,27
|
|
20230810,144200,6073063130,18670,18670,18670,18670,31
|
|
20230810,144100,6072484360,18680,18660,18690,18660,75
|
|
20230810,144000,6071083500,18680,18660,18680,18660,65
|
|
20230810,143900,6069870040,18660,18650,18680,18650,24
|
|
20230810,143800,6069422300,18650,18660,18660,18650,110
|
|
20230810,143700,6067370510,18640,18670,18690,18640,296
|
|
20230810,143600,6061845560,18670,18660,18670,18660,55
|
|
20230810,143500,6060818950,18670,18660,18670,18660,38
|
|
20230810,143400,6060109730,18660,18640,18670,18640,210
|
|
20230810,143300,6056191000,18640,18640,18670,18640,238
|
|
20230810,143200,6051753280,18640,18660,18660,18640,43
|
|
20230810,143100,6050951130,18650,18670,18690,18650,392
|
|
20230810,143000,6043633220,18670,18680,18680,18670,179
|
|
20230810,142900,6040289550,18680,18680,18680,18680,43
|
|
20230810,142800,6039486310,18680,18670,18680,18670,29
|
|
20230810,142700,6038944640,18670,18680,18690,18670,58
|
|
20230810,142600,6037860930,18680,18670,18680,18670,83
|
|
20230810,142500,6036310770,18670,18670,18680,18670,16
|
|
20230810,142400,6036011980,18670,18670,18670,18670,38
|
|
20230810,142300,6035302520,18670,18640,18670,18640,117
|
|
20230810,142200,6033119540,18640,18650,18650,18640,34
|
|
20230810,142100,6032485540,18650,18650,18690,18650,15
|
|
20230810,142000,6032205750,18660,18610,18690,18610,231
|
|
20230810,141900,6027896230,18620,18610,18620,18610,51
|
|
20230810,141800,6026946950,18610,18620,18620,18610,139
|
|
20230810,141700,6024360050,18630,18650,18650,18630,150
|
|
20230810,141600,6021565160,18630,18650,18680,18630,495
|
|
20230810,141500,6012335430,18690,18660,18690,18650,330
|
|
20230810,141400,6006177610,18670,18720,18720,18670,529
|
|
20230810,141300,5996288630,18730,18740,18740,18730,104
|
|
20230810,141200,5994340660,18750,18760,18760,18750,221
|
|
20230810,141100,5990196430,18750,18780,18780,18750,511
|
|
20230810,141000,5980613980,18760,18770,18780,18760,355
|
|
20230810,140900,5973953100,18780,18760,18780,18760,32
|
|
20230810,140800,5973352530,18780,18770,18780,18760,49
|
|
20230810,140700,5972432550,18770,18770,18780,18770,90
|
|
20230810,140600,5970743240,18780,18770,18780,18760,74
|
|
20230810,140500,5969354410,18760,18760,18780,18760,42
|
|
20230810,140400,5968566450,18750,18750,18750,18740,116
|
|
20230810,140300,5966391620,18730,18740,18740,18730,108
|
|
20230810,140200,5964368410,18740,18730,18740,18730,69
|
|
20230810,140100,5963075790,18730,18720,18750,18720,170
|
|
20230810,140000,5959890510,18720,18700,18760,18700,156
|
|
20230810,135900,5956969460,18700,18720,18730,18700,18
|
|
20230810,135800,5956632710,18710,18710,18710,18700,52
|
|
20230810,135700,5955659920,18700,18750,18750,18700,147
|
|
20230810,135600,5952907100,18750,18730,18750,18710,50
|
|
20230810,135500,5951970650,18720,18750,18760,18720,52
|
|
20230810,135400,5950996290,18740,18680,18740,18680,51
|
|
20230810,135300,5950041450,18690,18680,18700,18680,144
|
|
20230810,135200,5947349230,18670,18670,18680,18670,188
|
|
20230810,135100,5943837700,18670,18680,18680,18670,40
|
|
20230810,135000,5943090780,18670,18670,18670,18660,39
|
|
20230810,134900,5942362790,18660,18660,18660,18660,20
|
|
20230810,134800,5941989590,18680,18700,18700,18680,211
|
|
20230810,134700,5938047160,18690,18690,18690,18690,76
|
|
20230810,134600,5936626720,18690,18680,18690,18680,93
|
|
20230810,134500,5934889180,18660,18690,18690,18660,54
|
|
20230810,134400,5933881400,18660,18650,18670,18650,33
|
|
20230810,134300,5933265540,18660,18600,18660,18600,105
|
|
20230810,134200,5931308490,18600,18580,18630,18580,522
|
|
20230810,134100,5921604950,18620,18580,18620,18580,12
|
|
20230810,134000,5921381910,18580,18590,18630,18570,190
|
|
20230810,133900,5917847530,18560,18580,18580,18560,36
|
|
20230810,133800,5917178910,18590,18590,18590,18580,239
|
|
20230810,133700,5912737070,18580,18600,18600,18580,25
|
|
20230810,133600,5912272350,18620,18550,18620,18540,272
|
|
20230810,133500,5907217610,18540,18540,18560,18540,46
|
|
20230810,133400,5906364420,18540,18620,18630,18540,1940
|
|
20230810,133300,5870342550,18630,18640,18640,18630,126
|
|
20230810,133200,5867995120,18640,18640,18640,18630,69
|
|
20230810,133100,5866709390,18630,18780,18780,18630,2317
|
|
20230810,133000,5823357590,18780,18780,18780,18780,29
|
|
20230810,132900,5822812970,18780,18770,18780,18770,45
|
|
20230810,132800,5821968010,18770,18770,18770,18770,11
|
|
20230810,132700,5821761540,18770,18780,18780,18770,47
|
|
20230810,132600,5820879170,18770,18780,18780,18770,48
|
|
20230810,132500,5819978090,18770,18780,18790,18760,43
|
|
20230810,132400,5819170620,18790,18750,18790,18750,117
|
|
20230810,132300,5816974550,18740,18790,18790,18740,54
|
|
20230810,132200,5815962190,18790,18710,18790,18710,378
|
|
20230810,132100,5808881950,18730,18690,18730,18690,420
|
|
20230810,132000,5801021500,18690,18700,18700,18690,52
|
|
20230810,131900,5800049250,18690,18690,18690,18690,19
|
|
20230810,131800,5799694140,18690,18690,18710,18690,52
|
|
20230810,131700,5798721920,18690,18720,18720,18690,561
|
|
20230810,131600,5788228250,18720,18710,18750,18710,261
|
|
20230810,131500,5783339650,18730,18710,18730,18710,68
|
|
20230810,131400,5782066650,18710,18720,18720,18710,53
|
|
20230810,131300,5781074800,18710,18710,18730,18710,40
|
|
20230810,131200,5780326100,18710,18750,18800,18710,434
|
|
20230810,131100,5772195310,18750,18770,18780,18750,339
|
|
20230810,131000,5765830790,18770,18770,18770,18770,20
|
|
20230810,130900,5765455390,18790,18840,18840,18790,854
|
|
20230810,130800,5749394840,18840,18840,18840,18840,79
|
|
20230810,130700,5747906480,18840,18840,18840,18840,288
|
|
20230810,130600,5742480560,18840,18850,18850,18840,160
|
|
20230810,130500,5739464680,18850,18860,18860,18850,70
|
|
20230810,130400,5738144740,18860,18860,18860,18850,170
|
|
20230810,130300,5734938730,18850,18880,18880,18850,90
|
|
20230810,130200,5733241460,18880,18880,18880,18870,196
|
|
20230810,130100,5729542390,18880,18890,18890,18850,354
|
|
20230810,130000,5722855820,18890,18890,18890,18860,287
|
|
20230810,125900,5717436820,18890,18890,18910,18890,94
|
|
20230810,125800,5715660390,18890,18870,18890,18870,60
|
|
20230810,125700,5714527360,18870,18870,18870,18870,174
|
|
20230810,125600,5711243980,18870,18850,18870,18850,37
|
|
20230810,125500,5710545940,18860,18860,18860,18850,39
|
|
20230810,125400,5709810450,18860,18850,18870,18840,57
|
|
20230810,125300,5708736010,18840,18840,18840,18840,27
|
|
20230810,125200,5708227330,18840,18850,18900,18840,139
|
|
20230810,125100,5705603280,18840,18840,18840,18840,26
|
|
20230810,125000,5705113440,18840,18840,18840,18830,19
|
|
20230810,124900,5704755510,18830,18820,18890,18820,113
|
|
20230810,124800,5702624720,18810,18810,18820,18810,49
|
|
20230810,124700,5701702930,18830,18830,18830,18830,7
|
|
20230810,124600,5701571120,18830,18880,18880,18830,153
|
|
20230810,124500,5698687930,18880,18870,18880,18870,35
|
|
20230810,124400,5698027410,18840,18810,18840,18800,349
|
|
20230810,124300,5691461400,18810,18750,18810,18750,369
|
|
20230810,124200,5684529280,18750,18780,18800,18740,867
|
|
20230810,124100,5668264820,18740,18760,18760,18740,43
|
|
20230810,124000,5667458360,18770,18830,18840,18770,254
|
|
20230810,123900,5662680170,18800,18700,18800,18690,745
|
|
20230810,123800,5648726020,18690,18690,18700,18690,45
|
|
20230810,123700,5647884870,18690,18680,18690,18680,123
|
|
20230810,123600,5645587120,18680,18680,18680,18680,18
|
|
20230810,123500,5645250880,18670,18670,18680,18660,101
|
|
20230810,123400,5643365350,18670,18650,18670,18650,155
|
|
20230810,123300,5640473330,18640,18650,18650,18640,78
|
|
20230810,123200,5639019290,18650,18690,18690,18630,503
|
|
20230810,123100,5629631760,18700,18720,18720,18690,735
|
|
20230810,123000,5615884940,18750,18720,18750,18710,554
|
|
20230810,122900,5605511650,18690,18690,18720,18680,86
|
|
20230810,122800,5603904350,18660,18640,18690,18640,1215
|
|
20230810,122700,5581230770,18640,18640,18660,18640,942
|
|
20230810,122600,5563662660,18630,18710,18710,18600,2341
|
|
20230810,122500,5520055870,18720,18750,18750,18720,578
|
|
20230810,122400,5509230450,18780,18810,18830,18750,1240
|
|
20230810,122300,5485952190,18840,18860,18860,18840,352
|
|
20230810,122200,5479319510,18860,18910,18910,18860,521
|
|
20230810,122100,5469484230,18910,18920,18920,18910,119
|
|
20230810,122000,5467232760,18910,18860,18910,18860,31
|
|
20230810,121900,5466647130,18850,18790,18850,18750,1317
|
|
20230810,121800,5441912140,18800,18860,18860,18800,1339
|
|
20230810,121700,5416706500,18860,18890,18920,18860,712
|
|
20230810,121600,5403263890,18890,18880,18890,18880,9
|
|
20230810,121500,5403093960,18880,18910,18910,18870,639
|
|
20230810,121400,5391024520,18920,18920,18930,18920,99
|
|
20230810,121300,5389151430,18930,18970,18980,18930,438
|
|
20230810,121200,5380848990,18980,18980,18990,18970,212
|
|
20230810,121100,5376825170,18990,18970,18990,18970,20
|
|
20230810,121000,5376445570,18970,19010,19010,18970,700
|
|
20230810,120900,5363149470,19000,19000,19000,19000,29
|
|
20230810,120800,5362598470,19000,19000,19000,19000,375
|
|
20230810,120700,5355473470,19010,19000,19010,19000,128
|
|
20230810,120600,5353041460,19000,19030,19030,18960,313
|
|
20230810,120500,5347101240,19030,19090,19090,19030,730
|
|
20230810,120400,5333181520,19090,19080,19090,19080,146
|
|
20230810,120300,5330394400,19080,19080,19080,19080,45
|
|
20230810,120200,5329535800,19080,19110,19110,19080,140
|
|
20230810,120100,5326863440,19110,19130,19130,19110,387
|
|
20230810,120000,5319461330,19130,19160,19160,19120,35
|
|
20230810,115900,5318791640,19180,19130,19180,19120,331
|
|
20230810,115800,5312445870,19220,19140,19250,19140,168
|
|
20230810,115700,5309218840,19140,19100,19140,19100,369
|
|
20230810,115600,5302167640,19110,19090,19120,19090,499
|
|
20230810,115500,5292631520,19090,19010,19090,19010,96
|
|
20230810,115400,5290804060,19020,19020,19020,19010,346
|
|
20230810,115300,5284224200,19020,19020,19020,19020,26
|
|
20230810,115200,5283729680,19060,18970,19060,18970,111
|
|
20230810,115100,5281620900,18970,18970,18970,18960,32
|
|
20230810,115000,5281013980,18960,18970,18970,18960,167
|
|
20230810,114900,5277847620,19000,18980,19000,18960,539
|
|
20230810,114800,5267626120,18980,18990,18990,18960,192
|
|
20230810,114700,5263985280,18990,19000,19000,18990,157
|
|
20230810,114600,5261003650,19000,18960,19010,18960,280
|
|
20230810,114500,5255686100,18990,18960,18990,18960,4
|
|
20230810,114400,5255610170,19000,19020,19020,19000,50
|
|
20230810,114300,5254660000,19020,19050,19090,19020,64
|
|
20230810,114200,5253439710,19010,18900,19010,18900,373
|
|
20230810,114100,5246369140,18880,18890,18920,18880,310
|
|
20230810,114000,5240506390,18890,18890,18890,18850,1478
|
|
20230810,113900,5212629000,18890,18880,18910,18870,311
|
|
20230810,113800,5206757240,18880,18980,18980,18880,2069
|
|
20230810,113700,5167602670,18980,19000,19000,18980,174
|
|
20230810,113600,5164298350,19000,19010,19010,19000,137
|
|
20230810,113500,5161695330,19000,19070,19070,19000,629
|
|
20230810,113400,5149730060,19070,19110,19110,19070,746
|
|
20230810,113300,5135489850,19110,19110,19110,19110,48
|
|
20230810,113200,5134572570,19110,19110,19110,19110,53
|
|
20230810,113100,5133559740,19100,19100,19100,19100,9
|
|
20230810,113000,5133387840,19100,19090,19110,19070,516
|
|
20230810,112900,5123535170,19090,19080,19090,19080,4
|
|
20230810,112800,5123458820,19080,19120,19120,19080,423
|
|
20230810,112700,5115376930,19120,19120,19120,19120,217
|
|
20230810,112600,5111227890,19120,19120,19120,19110,72
|
|
20230810,112500,5109851670,19110,19140,19140,19110,420
|
|
20230810,112400,5101819640,19140,19170,19170,19140,327
|
|
20230810,112300,5095552290,19180,19180,19180,19170,71
|
|
20230810,112200,5094190540,19170,19210,19210,19170,446
|
|
20230810,112100,5085633070,19220,19240,19240,19200,45
|
|
20230810,112000,5084768590,19240,19220,19240,19220,192
|
|
20230810,111900,5081077750,19180,19140,19180,19130,509
|
|
20230810,111800,5071323890,19140,19150,19150,19130,56
|
|
20230810,111700,5070251610,19150,19150,19160,19130,319
|
|
20230810,111600,5064144250,19150,19240,19240,19150,1028
|
|
20230810,111500,5044403270,19240,19260,19260,19240,24
|
|
20230810,111400,5043941490,19230,19260,19260,19230,346
|
|
20230810,111300,5037283140,19270,19270,19270,19260,38
|
|
20230810,111200,5036551150,19310,19400,19400,19310,261
|
|
20230810,111100,5031498200,19410,19430,19430,19410,170
|
|
20230810,111000,5028197830,19440,19440,19440,19420,253
|
|
20230810,110900,5023280510,19450,19450,19450,19450,2
|
|
20230810,110800,5023241610,19420,19280,19420,19270,1263
|
|
20230810,110700,4998824700,19300,19320,19320,19300,126
|
|
20230810,110600,4996391250,19320,19340,19340,19320,234
|
|
20230810,110500,4991868610,19340,19360,19360,19330,65
|
|
20230810,110400,4990611000,19300,19360,19360,19300,922
|
|
20230810,110300,4972814530,19360,19420,19420,19310,1394
|
|
20230810,110200,4945800730,19420,19420,19440,19420,85
|
|
20230810,110100,4944149470,19440,19430,19440,19410,65
|
|
20230810,110000,4942886870,19430,19420,19450,19400,1143
|
|
20230810,105900,4920696060,19420,19480,19480,19420,157
|
|
20230810,105800,4917641070,19490,19500,19500,19490,7
|
|
20230810,105700,4917504580,19380,19550,19580,19380,2076
|
|
20230810,105600,4876927250,19500,19430,19540,19430,2304
|
|
20230810,105500,4832036860,19450,19380,19450,19380,616
|
|
20230810,105400,4820076370,19370,19370,19390,19370,54
|
|
20230810,105300,4819029710,19390,19390,19390,19350,480
|
|
20230810,105200,4809738540,19390,19400,19420,19390,221
|
|
20230810,105100,4805449430,19400,19370,19400,19370,192
|
|
20230810,105000,4801726620,19370,19370,19370,19360,117
|
|
20230810,104900,4799460340,19390,19340,19390,19330,1124
|
|
20230810,104800,4777716360,19350,19250,19350,19250,548
|
|
20230810,104700,4767144070,19240,19240,19240,19240,15
|
|
20230810,104600,4766855470,19250,19230,19260,19230,232
|
|
20230810,104500,4762392730,19250,19230,19260,19230,89
|
|
20230810,104400,4760681160,19270,19140,19270,19140,1710
|
|
20230810,104300,4727824590,19140,19100,19140,19070,429
|
|
20230810,104200,4719629250,19100,19070,19110,19070,240
|
|
20230810,104100,4715045660,19040,19030,19040,19030,534
|
|
20230810,104000,4704879570,19030,19000,19030,19000,3
|
|
20230810,103900,4704822540,19000,18980,19000,18980,35
|
|
20230810,103800,4704157750,19000,18960,19000,18930,455
|
|
20230810,103700,4695532950,18960,18890,19010,18860,1687
|
|
20230810,103600,4663566010,18920,18940,18940,18830,1198
|
|
20230810,103500,4640941300,18950,19000,19000,18950,692
|
|
20230810,103400,4627817710,19000,18990,19000,18990,101
|
|
20230810,103300,4625899410,18990,18950,18990,18950,450
|
|
20230810,103200,4617370820,18940,18960,18970,18940,232
|
|
20230810,103100,4612972530,18980,19030,19030,18980,297
|
|
20230810,103000,4607327530,19060,19170,19170,19060,1232
|
|
20230810,102900,4583799910,19180,19030,19180,18830,3900
|
|
20230810,102800,4509741740,19010,19200,19200,19010,2446
|
|
20230810,102700,4462952680,19200,19210,19210,19190,240
|
|
20230810,102600,4458344440,19230,19190,19230,19190,291
|
|
20230810,102500,4452754050,19190,19320,19320,19190,134
|
|
20230810,102400,4450175780,19320,19160,19320,19150,945
|
|
20230810,102300,4432047440,19150,19280,19280,19150,1470
|
|
20230810,102200,4403842000,19280,19330,19330,19280,641
|
|
20230810,102100,4391467540,19330,19400,19420,19330,520
|
|
20230810,102000,4381398410,19380,19450,19450,19380,390
|
|
20230810,101900,4373823590,19420,19490,19490,19400,442
|
|
20230810,101800,4365238260,19490,19390,19490,19370,521
|
|
20230810,101700,4355131950,19420,19430,19430,19340,1907
|
|
20230810,101600,4318177710,19420,19430,19430,19420,319
|
|
20230810,101500,4311981660,19430,19510,19510,19420,684
|
|
20230810,101400,4298674730,19500,19580,19580,19500,1029
|
|
20230810,101300,4278569720,19580,19590,19600,19580,2493
|
|
20230810,101200,4229711810,19590,19500,19590,19500,753
|
|
20230810,101100,4215009760,19500,19430,19510,19420,624
|
|
20230810,101000,4202843790,19380,19340,19420,19340,610
|
|
20230810,100900,4191032430,19350,19320,19350,19300,95
|
|
20230810,100800,4189197790,19290,19240,19350,19230,665
|
|
20230810,100700,4176393700,19230,19230,19270,19120,4550
|
|
20230810,100600,4089032150,19250,19390,19410,19250,3173
|
|
20230810,100500,4027692940,19400,19440,19560,19380,2014
|
|
20230810,100400,3988584550,19580,19590,19600,19440,3011
|
|
20230810,100300,3929787380,19600,19620,19640,19570,4164
|
|
20230810,100200,3848137680,19590,19490,19620,19440,3437
|
|
20230810,100100,3780932870,19470,19420,19520,19420,1434
|
|
20230810,100000,3753038150,19550,19540,19590,19410,2582
|
|
20230810,095900,3702624380,19550,19430,19570,19390,1098
|
|
20230810,095800,3681258700,19390,19530,19530,19380,2291
|
|
20230810,095700,3636735500,19530,19630,19630,19500,1945
|
|
20230810,095600,3598673700,19640,19590,19650,19590,3124
|
|
20230810,095500,3537410460,19580,19530,19580,19500,1153
|
|
20230810,095400,3514862830,19520,19500,19530,19490,1208
|
|
20230810,095300,3491305830,19500,19430,19500,19390,577
|
|
20230810,095200,3480087250,19430,19420,19430,19380,730
|
|
20230810,095100,3465921800,19420,19330,19420,19320,2104
|
|
20230810,095000,3425169850,19340,19380,19390,19330,1291
|
|
20230810,094900,3400179440,19380,19530,19530,19370,2632
|
|
20230810,094800,3348993350,19560,19550,19600,19480,3509
|
|
20230810,094700,3280409640,19540,19550,19550,19520,1622
|
|
20230810,094600,3248727350,19540,19420,19560,19340,4242
|
|
20230810,094500,3166217020,19450,19520,19560,19410,5641
|
|
20230810,094400,3056233540,19530,19550,19680,19510,6060
|
|
20230810,094300,2937488420,19570,19790,19800,19530,9090
|
|
20230810,094200,2758458940,19800,19700,19800,19550,7275
|
|
20230810,094100,2615161410,19480,19480,19480,19480,0
|
|
20230810,094000,2615161410,19480,19230,19480,19200,12504
|
|
20230810,093900,2372880710,19230,19190,19250,19190,3833
|
|
20230810,093800,2299200450,19190,19130,19190,19060,3931
|
|
20230810,093700,2223979290,19130,19140,19160,19030,5634
|
|
20230810,093600,2116289020,19140,18830,19140,18790,6866
|
|
20230810,093500,1985789660,18790,18800,18840,18750,1814
|
|
20230810,093400,1951694490,18840,18860,18870,18810,763
|
|
20230810,093300,1937311190,18870,18790,18880,18750,2730
|
|
20230810,093200,1885905190,18800,18790,18820,18790,664
|
|
20230810,093100,1873420970,18780,18790,18800,18750,1309
|
|
20230810,093000,1848833690,18750,18800,18800,18740,313
|
|
20230810,092900,1842959660,18750,18750,18800,18730,1167
|
|
20230810,092800,1821048410,18760,18860,18860,18720,1074
|
|
20230810,092700,1800903300,18860,18660,18860,18620,1517
|
|
20230810,092600,1772412790,18660,18550,18670,18550,739
|
|
20230810,092500,1758656110,18510,18590,18590,18500,852
|
|
20230810,092400,1742864130,18620,18670,18670,18550,816
|
|
20230810,092300,1727688640,18670,18790,18820,18670,2243
|
|
20230810,092200,1685676100,18750,18700,18800,18690,554
|
|
20230810,092100,1675307690,18650,18460,18730,18250,5487
|
|
20230810,092000,1573845170,18470,18720,18720,18470,7002
|
|
20230810,091900,1443573580,18680,18840,18930,18680,4443
|
|
20230810,091800,1360038100,18930,18760,18980,18730,6046
|
|
20230810,091700,1245893890,18760,18780,18780,18630,3671
|
|
20230810,091600,1177272900,18800,19100,19130,18800,4407
|
|
20230810,091500,1093509740,19100,19200,19290,19070,8938
|
|
20230810,091400,921908830,19200,18640,19200,18640,10499
|
|
20230810,091300,722728730,18640,18800,18800,18620,7674
|
|
20230810,091200,578980600,18830,18530,18830,18520,3774
|
|
20230810,091100,508554630,18520,18480,18530,18450,2343
|
|
20230810,091000,465254290,18480,18510,18520,18470,941
|
|
20230810,090900,447848270,18470,18300,18540,18300,7337
|
|
20230810,090800,312455180,18300,18340,18390,18300,1797
|
|
20230810,090700,279486350,18340,18400,18400,18320,267
|
|
20230810,090600,274581040,18390,18210,18390,18140,3038
|
|
20230810,090500,219145020,18210,18000,18210,17990,4413
|
|
20230810,090400,139171680,18000,18000,18020,17970,346
|
|
20230810,090300,132944650,18000,18000,18010,18000,798
|
|
20230810,090200,118580100,18040,17950,18050,17910,1829
|
|
20230810,090100,85672760,17950,17780,17950,17780,1790
|
|
20230810,090000,53696620,17810,17710,17810,17700,3031
|