618 lines
33 KiB
CSV
618 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,191500,9382045660,17040,17040,17040,17040,17385
|
|
20230809,191400,9382045660,17040,17040,17040,17040,0
|
|
20230809,191300,9382045660,17040,17040,17040,17040,0
|
|
20230809,191200,9382045660,17040,17040,17040,17040,0
|
|
20230809,191100,9382045660,17040,17040,17040,17040,0
|
|
20230809,191000,9382045660,17040,17040,17040,17040,0
|
|
20230809,190900,9382045660,17040,17040,17040,17040,0
|
|
20230809,190800,9382045660,17040,17040,17040,17040,0
|
|
20230809,190700,9382045660,17040,17040,17040,17040,0
|
|
20230809,190600,9382045660,17040,17040,17040,17040,0
|
|
20230809,190500,9382045660,17040,17040,17040,17040,0
|
|
20230809,190400,9382045660,17040,17040,17040,17040,0
|
|
20230809,190300,9382045660,17040,17040,17040,17040,0
|
|
20230809,190200,9382045660,17040,17040,17040,17040,0
|
|
20230809,190100,9382045660,17040,17040,17040,17040,0
|
|
20230809,190000,9382045660,17040,17040,17040,17040,0
|
|
20230809,185900,9382045660,17040,17040,17040,17040,0
|
|
20230809,185800,9382045660,17040,17040,17040,17040,0
|
|
20230809,185700,9382045660,17040,17040,17040,17040,0
|
|
20230809,185600,9382045660,17040,17040,17040,17040,0
|
|
20230809,185500,9382045660,17040,17040,17040,17040,0
|
|
20230809,185400,9382045660,17040,17040,17040,17040,0
|
|
20230809,185300,9382045660,17040,17040,17040,17040,0
|
|
20230809,185200,9382045660,17040,17040,17040,17040,0
|
|
20230809,185100,9382045660,17040,17040,17040,17040,0
|
|
20230809,185000,9382045660,17040,17040,17040,17040,0
|
|
20230809,184900,9382045660,17040,17040,17040,17040,0
|
|
20230809,184800,9382045660,17040,17040,17040,17040,0
|
|
20230809,184700,9382045660,17040,17040,17040,17040,0
|
|
20230809,184600,9382045660,17040,17040,17040,17040,0
|
|
20230809,184500,9382045660,17040,17040,17040,17040,17385
|
|
20230809,184400,9382045660,17040,17040,17040,17040,0
|
|
20230809,184300,9382045660,17040,17040,17040,17040,0
|
|
20230809,184200,9382045660,17040,17040,17040,17040,0
|
|
20230809,184100,9382045660,17040,17040,17040,17040,0
|
|
20230809,184000,9382045660,17040,17040,17040,17040,0
|
|
20230809,183900,9382045660,17040,17040,17040,17040,0
|
|
20230809,183800,9382045660,17040,17040,17040,17040,0
|
|
20230809,183700,9382045660,17040,17040,17040,17040,0
|
|
20230809,183600,9382045660,17040,17040,17040,17040,0
|
|
20230809,183500,9382045660,17040,17040,17040,17040,0
|
|
20230809,183400,9382045660,17040,17040,17040,17040,0
|
|
20230809,183300,9382045660,17040,17040,17040,17040,0
|
|
20230809,183200,9382045660,17040,17040,17040,17040,0
|
|
20230809,183100,9382045660,17040,17040,17040,17040,0
|
|
20230809,183000,9382045660,17040,17040,17040,17040,0
|
|
20230809,182900,9382045660,17040,17040,17040,17040,0
|
|
20230809,182800,9382045660,17040,17040,17040,17040,0
|
|
20230809,182700,9382045660,17040,17040,17040,17040,0
|
|
20230809,182600,9382045660,17040,17040,17040,17040,0
|
|
20230809,182500,9382045660,17040,17040,17040,17040,0
|
|
20230809,182400,9382045660,17040,17040,17040,17040,0
|
|
20230809,182300,9382045660,17040,17040,17040,17040,0
|
|
20230809,182200,9382045660,17040,17040,17040,17040,0
|
|
20230809,182100,9382045660,17040,17040,17040,17040,0
|
|
20230809,182000,9382045660,17040,17040,17040,17040,0
|
|
20230809,181900,9382045660,17040,17040,17040,17040,0
|
|
20230809,181800,9382045660,17040,17040,17040,17040,0
|
|
20230809,181700,9382045660,17040,17040,17040,17040,0
|
|
20230809,181600,9382045660,17040,17040,17040,17040,0
|
|
20230809,181500,9382045660,17040,17040,17040,17040,17385
|
|
20230809,181400,9382045660,17040,17040,17040,17040,0
|
|
20230809,181300,9382045660,17040,17040,17040,17040,0
|
|
20230809,181200,9382045660,17040,17040,17040,17040,0
|
|
20230809,181100,9382045660,17040,17040,17040,17040,0
|
|
20230809,181000,9382045660,17040,17040,17040,17040,0
|
|
20230809,180900,9382045660,17040,17040,17040,17040,0
|
|
20230809,180800,9382045660,17040,17040,17040,17040,0
|
|
20230809,180700,9382045660,17040,17040,17040,17040,0
|
|
20230809,180600,9382045660,17040,17040,17040,17040,0
|
|
20230809,180500,9382045660,17040,17040,17040,17040,0
|
|
20230809,180400,9382045660,17040,17040,17040,17040,0
|
|
20230809,180300,9382045660,17040,17040,17040,17040,0
|
|
20230809,180200,9382045660,17040,17040,17040,17040,0
|
|
20230809,180100,9382045660,17040,17040,17040,17040,0
|
|
20230809,180000,9382045660,17040,17040,17040,17040,0
|
|
20230809,175900,9382045660,17040,17040,17040,17040,0
|
|
20230809,175800,9382045660,17040,17040,17040,17040,0
|
|
20230809,175700,9382045660,17040,17040,17040,17040,0
|
|
20230809,175600,9382045660,17040,17040,17040,17040,0
|
|
20230809,175500,9382045660,17040,17040,17040,17040,0
|
|
20230809,175400,9382045660,17040,17040,17040,17040,0
|
|
20230809,175300,9382045660,17040,17040,17040,17040,0
|
|
20230809,175200,9382045660,17040,17040,17040,17040,0
|
|
20230809,175100,9382045660,17040,17040,17040,17040,0
|
|
20230809,175000,9382045660,17040,17040,17040,17040,0
|
|
20230809,174900,9382045660,17040,17040,17040,17040,0
|
|
20230809,174800,9382045660,17040,17040,17040,17040,0
|
|
20230809,174700,9382045660,17040,17040,17040,17040,0
|
|
20230809,174600,9382045660,17040,17040,17040,17040,0
|
|
20230809,174500,9382045660,17040,17040,17040,17040,17385
|
|
20230809,174400,9382045660,17040,17040,17040,17040,0
|
|
20230809,174300,9382045660,17040,17040,17040,17040,0
|
|
20230809,174200,9382045660,17040,17040,17040,17040,0
|
|
20230809,174100,9382045660,17040,17040,17040,17040,0
|
|
20230809,174000,9382045660,17040,17040,17040,17040,0
|
|
20230809,173900,9382045660,17040,17040,17040,17040,0
|
|
20230809,173800,9382045660,17040,17040,17040,17040,0
|
|
20230809,173700,9382045660,17040,17040,17040,17040,0
|
|
20230809,173600,9382045660,17040,17040,17040,17040,0
|
|
20230809,173500,9382045660,17040,17040,17040,17040,0
|
|
20230809,173400,9382045660,17040,17040,17040,17040,0
|
|
20230809,173300,9382045660,17040,17040,17040,17040,0
|
|
20230809,173200,9382045660,17040,17040,17040,17040,0
|
|
20230809,173100,9382045660,17040,17040,17040,17040,0
|
|
20230809,173000,9382045660,17040,17040,17040,17040,0
|
|
20230809,172900,9382045660,17040,17040,17040,17040,0
|
|
20230809,172800,9382045660,17040,17040,17040,17040,0
|
|
20230809,172700,9382045660,17040,17040,17040,17040,0
|
|
20230809,172600,9382045660,17040,17040,17040,17040,0
|
|
20230809,172500,9382045660,17040,17040,17040,17040,0
|
|
20230809,172400,9382045660,17040,17040,17040,17040,0
|
|
20230809,172300,9382045660,17040,17040,17040,17040,0
|
|
20230809,172200,9382045660,17040,17040,17040,17040,0
|
|
20230809,172100,9382045660,17040,17040,17040,17040,0
|
|
20230809,172000,9382045660,17040,17040,17040,17040,0
|
|
20230809,171900,9382045660,17040,17040,17040,17040,0
|
|
20230809,171800,9382045660,17040,17040,17040,17040,0
|
|
20230809,171700,9382045660,17040,17040,17040,17040,0
|
|
20230809,171600,9382045660,17040,17040,17040,17040,0
|
|
20230809,171500,9382045660,17040,17040,17040,17040,17385
|
|
20230809,171400,9382045660,17040,17040,17040,17040,0
|
|
20230809,171300,9382045660,17040,17040,17040,17040,0
|
|
20230809,171200,9382045660,17040,17040,17040,17040,0
|
|
20230809,171100,9382045660,17040,17040,17040,17040,0
|
|
20230809,171000,9382045660,17040,17040,17040,17040,0
|
|
20230809,170900,9382045660,17040,17040,17040,17040,0
|
|
20230809,170800,9382045660,17040,17040,17040,17040,0
|
|
20230809,170700,9382045660,17040,17040,17040,17040,0
|
|
20230809,170600,9382045660,17040,17040,17040,17040,0
|
|
20230809,170500,9382045660,17040,17040,17040,17040,0
|
|
20230809,170400,9382045660,17040,17040,17040,17040,0
|
|
20230809,170300,9382045660,17040,17040,17040,17040,0
|
|
20230809,170200,9382045660,17040,17040,17040,17040,0
|
|
20230809,170100,9382045660,17040,17040,17040,17040,0
|
|
20230809,170000,9382045660,17040,17040,17040,17040,0
|
|
20230809,165900,9382045660,17040,17040,17040,17040,0
|
|
20230809,165800,9382045660,17040,17040,17040,17040,0
|
|
20230809,165700,9382045660,17040,17040,17040,17040,0
|
|
20230809,165600,9382045660,17040,17040,17040,17040,0
|
|
20230809,165500,9382045660,17040,17040,17040,17040,0
|
|
20230809,165400,9382045660,17040,17040,17040,17040,0
|
|
20230809,165300,9382045660,17040,17040,17040,17040,0
|
|
20230809,165200,9382045660,17040,17040,17040,17040,0
|
|
20230809,165100,9382045660,17040,17040,17040,17040,0
|
|
20230809,165000,9382045660,17040,17040,17040,17040,0
|
|
20230809,164900,9382045660,17040,17040,17040,17040,0
|
|
20230809,164800,9382045660,17040,17040,17040,17040,0
|
|
20230809,164700,9382045660,17040,17040,17040,17040,0
|
|
20230809,164600,9382045660,17040,17040,17040,17040,0
|
|
20230809,164500,9382045660,17040,17040,17040,17040,17385
|
|
20230809,164400,9382045660,17040,17040,17040,17040,0
|
|
20230809,164300,9382045660,17040,17040,17040,17040,0
|
|
20230809,164200,9382045660,17040,17040,17040,17040,0
|
|
20230809,164100,9382045660,17040,17040,17040,17040,0
|
|
20230809,164000,9382045660,17040,17040,17040,17040,0
|
|
20230809,163900,9382045660,17040,17040,17040,17040,0
|
|
20230809,163800,9382045660,17040,17040,17040,17040,0
|
|
20230809,163700,9382045660,17040,17040,17040,17040,0
|
|
20230809,163600,9382045660,17040,17040,17040,17040,0
|
|
20230809,163500,9382045660,17040,17040,17040,17040,0
|
|
20230809,163400,9382045660,17040,17040,17040,17040,0
|
|
20230809,163300,9382045660,17040,17040,17040,17040,0
|
|
20230809,163200,9382045660,17040,17040,17040,17040,0
|
|
20230809,163100,9382045660,17040,17040,17040,17040,0
|
|
20230809,163000,9382045660,17040,17040,17040,17040,0
|
|
20230809,162900,9382045660,17040,17040,17040,17040,0
|
|
20230809,162800,9382045660,17040,17040,17040,17040,0
|
|
20230809,162700,9382045660,17040,17040,17040,17040,0
|
|
20230809,162600,9382045660,17040,17040,17040,17040,0
|
|
20230809,162500,9382045660,17040,17040,17040,17040,0
|
|
20230809,162400,9382045660,17040,17040,17040,17040,0
|
|
20230809,162300,9382045660,17040,17040,17040,17040,0
|
|
20230809,162200,9382045660,17040,17040,17040,17040,0
|
|
20230809,162100,9382045660,17040,17040,17040,17040,0
|
|
20230809,162000,9382045660,17040,17040,17040,17040,0
|
|
20230809,161900,9382045660,17040,17040,17040,17040,0
|
|
20230809,161800,9382045660,17040,17040,17040,17040,0
|
|
20230809,161700,9382045660,17040,17040,17040,17040,0
|
|
20230809,161600,9382045660,17040,17040,17040,17040,0
|
|
20230809,161500,9382045660,17040,17040,17040,17040,17385
|
|
20230809,161400,9382045660,17040,17040,17040,17040,0
|
|
20230809,161300,9382045660,17040,17040,17040,17040,0
|
|
20230809,161200,9382045660,17040,17040,17040,17040,0
|
|
20230809,161100,9382045660,17040,17040,17040,17040,0
|
|
20230809,161000,9382045660,17040,17040,17040,17040,0
|
|
20230809,160900,9382045660,17040,17040,17040,17040,0
|
|
20230809,160800,9382045660,17040,17040,17040,17040,0
|
|
20230809,160700,9382045660,17040,17040,17040,17040,0
|
|
20230809,160600,9382045660,17040,17040,17040,17040,0
|
|
20230809,160500,9382045660,17040,17040,17040,17040,0
|
|
20230809,160400,9382045660,17040,17040,17040,17040,0
|
|
20230809,160300,9382045660,17040,17040,17040,17040,0
|
|
20230809,160200,9382045660,17040,17040,17040,17040,0
|
|
20230809,160100,9382045660,17040,17040,17040,17040,0
|
|
20230809,160000,9382045660,17040,17040,17040,17040,0
|
|
20230809,155900,9382045660,17040,17040,17040,17040,0
|
|
20230809,155800,9382045660,17040,17040,17040,17040,0
|
|
20230809,155700,9382045660,17040,17040,17040,17040,0
|
|
20230809,155600,9382045660,17040,17040,17040,17040,0
|
|
20230809,155500,9382045660,17040,17040,17040,17040,0
|
|
20230809,155400,9382045660,17040,17040,17040,17040,0
|
|
20230809,155300,9382045660,17040,17040,17040,17040,0
|
|
20230809,155200,9382045660,17040,17040,17040,17040,0
|
|
20230809,155100,9382045660,17040,17040,17040,17040,0
|
|
20230809,155000,9382045660,17040,17040,17040,17040,0
|
|
20230809,154900,9382045660,17040,17040,17040,17040,0
|
|
20230809,154800,9382045660,17040,17040,17040,17040,0
|
|
20230809,154700,9382045660,17040,17040,17040,17040,0
|
|
20230809,154600,9382045660,17040,17040,17040,17040,0
|
|
20230809,154500,9382045660,17040,17040,17040,17040,17385
|
|
20230809,154400,9382045660,17040,17040,17040,17040,0
|
|
20230809,154300,9382045660,17040,17040,17040,17040,0
|
|
20230809,154200,9382045660,17040,17040,17040,17040,0
|
|
20230809,154100,9382045660,17040,17040,17040,17040,0
|
|
20230809,154000,9382045660,17040,17040,17040,17040,0
|
|
20230809,153900,9382045660,17040,17040,17040,17040,0
|
|
20230809,153800,9382045660,17040,17040,17040,17040,0
|
|
20230809,153700,9382045660,17040,17040,17040,17040,0
|
|
20230809,153600,9382045660,17040,17040,17040,17040,0
|
|
20230809,153500,9382045660,17040,17040,17040,17040,0
|
|
20230809,153400,9382045660,17040,17040,17040,17040,0
|
|
20230809,153300,9382045660,17040,17040,17040,17040,0
|
|
20230809,153200,9382045660,17040,17040,17040,17040,0
|
|
20230809,153100,9382045660,17040,17040,17040,17040,0
|
|
20230809,153000,9382045660,17040,17040,17040,17040,17385
|
|
20230809,152900,9085805260,17000,17000,17000,17000,0
|
|
20230809,152800,9085805260,17000,17000,17000,17000,0
|
|
20230809,152700,9085805260,17000,17000,17000,17000,0
|
|
20230809,152600,9085805260,17000,17000,17000,17000,0
|
|
20230809,152500,9085805260,17000,17000,17000,17000,0
|
|
20230809,152400,9085805260,17000,17000,17000,17000,0
|
|
20230809,152300,9085805260,17000,17000,17000,17000,0
|
|
20230809,152200,9085805260,17000,17000,17000,17000,0
|
|
20230809,152100,9085805260,17000,17000,17000,17000,0
|
|
20230809,152000,9085805260,17000,17000,17000,17000,0
|
|
20230809,151900,9085805260,17000,16970,17000,16970,1526
|
|
20230809,151800,9059870950,16980,17000,17010,16960,7774
|
|
20230809,151700,8927837130,17000,17000,17020,17000,1598
|
|
20230809,151600,8900661790,17000,17010,17020,17000,501
|
|
20230809,151500,8892142260,17010,17020,17020,17000,729
|
|
20230809,151400,8879742440,17010,16970,17020,16970,4192
|
|
20230809,151300,8808464020,16970,16980,16980,16960,968
|
|
20230809,151200,8792035380,16970,16960,16970,16960,852
|
|
20230809,151100,8777585210,16950,16960,16960,16940,1460
|
|
20230809,151000,8752836590,16940,16940,16950,16940,870
|
|
20230809,150900,8738092190,16940,16950,16950,16940,576
|
|
20230809,150800,8728332630,16950,16950,16960,16940,562
|
|
20230809,150700,8718808090,16950,16920,16950,16920,1104
|
|
20230809,150600,8700106830,16940,16920,16940,16920,3178
|
|
20230809,150500,8646324960,16920,16930,16930,16920,1878
|
|
20230809,150400,8614540750,16940,16930,16940,16930,2123
|
|
20230809,150300,8578598170,16930,16940,16940,16930,218
|
|
20230809,150200,8574906250,16930,16940,16940,16930,955
|
|
20230809,150100,8558730830,16940,16940,16950,16940,109
|
|
20230809,150000,8556884360,16940,16950,16960,16940,778
|
|
20230809,145900,8543703870,16950,16940,16960,16940,1140
|
|
20230809,145800,8524387530,16940,16950,16960,16940,2332
|
|
20230809,145700,8484850800,16950,16960,16960,16950,1828
|
|
20230809,145600,8453865110,16950,16970,16970,16950,3078
|
|
20230809,145500,8401669140,16970,16990,16990,16970,469
|
|
20230809,145400,8393706460,16960,16980,16990,16960,660
|
|
20230809,145300,8382507010,16980,16990,16990,16970,1952
|
|
20230809,145200,8349349780,16990,16990,17000,16990,1270
|
|
20230809,145100,8327771980,16990,16970,16990,16970,1383
|
|
20230809,145000,8304278450,16980,16960,16990,16960,2556
|
|
20230809,144900,8260873670,16960,16950,16960,16940,2857
|
|
20230809,144800,8212420990,16940,16940,16950,16930,219
|
|
20230809,144700,8208711950,16940,16930,16940,16930,717
|
|
20230809,144600,8196567600,16930,16950,16950,16930,349
|
|
20230809,144500,8190659010,16950,16930,16950,16930,66
|
|
20230809,144400,8189541590,16950,16960,16960,16920,3164
|
|
20230809,144300,8135963200,16940,16960,16960,16940,1776
|
|
20230809,144200,8105858820,16960,16960,16960,16960,206
|
|
20230809,144100,8102365060,16960,16960,16980,16960,707
|
|
20230809,144000,8090370650,16980,16950,16980,16950,78
|
|
20230809,143900,8089047830,16980,16980,16980,16960,703
|
|
20230809,143800,8077123760,16960,16970,16970,16960,199
|
|
20230809,143700,8073748330,16980,16960,16980,16960,558
|
|
20230809,143600,8064283280,16960,16980,16980,16960,741
|
|
20230809,143500,8051709370,16970,16970,16970,16970,89
|
|
20230809,143400,8050199040,16980,16980,16980,16970,1205
|
|
20230809,143300,8029745140,16980,16970,16980,16970,776
|
|
20230809,143200,8016569870,16970,16990,16990,16970,1966
|
|
20230809,143100,7983185640,17000,17000,17010,17000,538
|
|
20230809,143000,7974039630,17010,17010,17010,17010,259
|
|
20230809,142900,7969634040,16990,16970,17050,16970,8060
|
|
20230809,142800,7832585690,16980,16980,16990,16970,344
|
|
20230809,142700,7826746210,16990,16970,16990,16960,1049
|
|
20230809,142600,7808941820,16970,16970,16980,16970,1341
|
|
20230809,142500,7786179580,16970,16970,16970,16970,46
|
|
20230809,142400,7785398960,16970,16980,16980,16960,1022
|
|
20230809,142300,7768055660,16960,16970,16980,16960,218
|
|
20230809,142200,7764358230,16970,16960,16980,16960,24
|
|
20230809,142100,7763950900,16980,16960,16980,16950,75
|
|
20230809,142000,7762678820,16960,16970,16970,16950,821
|
|
20230809,141900,7748760760,16970,16990,16990,16960,1593
|
|
20230809,141800,7721736410,16990,16960,16990,16950,348
|
|
20230809,141700,7715835900,16960,17000,17000,16960,3104
|
|
20230809,141600,7663188820,17000,16960,17000,16960,127
|
|
20230809,141500,7661033280,16960,16950,17000,16950,1217
|
|
20230809,141400,7640397120,16960,16960,16960,16950,1281
|
|
20230809,141300,7618678520,16960,16980,16980,16960,319
|
|
20230809,141200,7613265090,16980,17000,17000,16980,662
|
|
20230809,141100,7602016880,17000,17020,17020,17000,1133
|
|
20230809,141000,7582748270,17020,17030,17040,17020,60
|
|
20230809,140900,7581726470,17040,17030,17040,17020,610
|
|
20230809,140800,7571335170,17030,17010,17030,17010,369
|
|
20230809,140700,7565053680,17040,17010,17040,17010,32
|
|
20230809,140600,7564509060,17020,17040,17040,17000,1017
|
|
20230809,140500,7547183110,17040,17040,17080,17040,1261
|
|
20230809,140400,7525663530,17080,17040,17080,17030,1389
|
|
20230809,140300,7501961830,17050,17050,17060,17040,1135
|
|
20230809,140200,7482609660,17050,17050,17060,17050,575
|
|
20230809,140100,7472802480,17050,17050,17050,17040,1191
|
|
20230809,140000,7452497430,17050,17020,17060,17020,6575
|
|
20230809,135900,7340451280,17010,16960,17010,16960,1464
|
|
20230809,135800,7315578020,16940,16950,16960,16940,1618
|
|
20230809,135700,7288162320,16940,16940,16950,16940,45
|
|
20230809,135600,7287399690,16930,16950,16950,16930,370
|
|
20230809,135500,7281128360,16970,16970,16970,16950,121
|
|
20230809,135400,7279076990,16970,16950,16970,16950,19
|
|
20230809,135300,7278754880,16960,16960,16970,16960,1277
|
|
20230809,135200,7257090340,16960,16940,16960,16940,933
|
|
20230809,135100,7241276360,16960,16930,16960,16920,997
|
|
20230809,135000,7224387050,16930,16950,16960,16930,188
|
|
20230809,134900,7221202370,16950,16940,16960,16940,68
|
|
20230809,134800,7220050420,16950,16950,16960,16950,207
|
|
20230809,134700,7216541650,16950,16950,16950,16950,86
|
|
20230809,134600,7215083950,16960,16960,16960,16960,74
|
|
20230809,134500,7213828910,16960,16970,16980,16960,862
|
|
20230809,134400,7199201070,16950,16970,16970,16950,781
|
|
20230809,134300,7185955050,16980,16990,16990,16980,160
|
|
20230809,134200,7183237630,16990,16980,17000,16980,924
|
|
20230809,134100,7167541990,16970,16990,17010,16970,449
|
|
20230809,134000,7159916400,17010,16960,17010,16940,3674
|
|
20230809,133900,7097527980,16960,16960,16960,16950,304
|
|
20230809,133800,7092372210,16980,16980,16980,16960,546
|
|
20230809,133700,7083104830,16980,16940,16980,16940,2674
|
|
20230809,133600,7037738970,16940,16960,16960,16940,40
|
|
20230809,133500,7037061220,16960,16940,16960,16940,1452
|
|
20230809,133400,7012454160,16950,16950,16980,16940,2464
|
|
20230809,133300,6970684120,16940,16960,16960,16930,1433
|
|
20230809,133200,6946408490,16960,16950,16980,16950,2029
|
|
20230809,133100,6911993260,16950,16950,16970,16950,1323
|
|
20230809,133000,6889557960,16930,16920,16950,16920,361
|
|
20230809,132900,6883439960,16910,16910,16910,16910,0
|
|
20230809,132800,6883439960,16910,16950,16960,16910,677
|
|
20230809,132700,6871979940,16950,16940,16950,16940,701
|
|
20230809,132600,6860099600,16940,16940,16940,16940,967
|
|
20230809,132500,6843718620,16940,16980,16980,16940,163
|
|
20230809,132400,6840957360,16960,16940,16980,16940,1486
|
|
20230809,132300,6815746100,16930,16920,16940,16920,328
|
|
20230809,132200,6810190800,16920,16920,16950,16920,151
|
|
20230809,132100,6807633210,16930,16930,16930,16930,359
|
|
20230809,132000,6801555340,16920,16910,16920,16910,205
|
|
20230809,131900,6798086790,16900,16910,16930,16900,151
|
|
20230809,131800,6795534820,16910,16930,16930,16900,1052
|
|
20230809,131700,6777743010,16930,16930,16930,16930,96
|
|
20230809,131600,6776117730,16920,16920,16920,16910,1367
|
|
20230809,131500,6752996330,16930,16930,16940,16930,999
|
|
20230809,131400,6736078530,16930,16930,16950,16920,626
|
|
20230809,131300,6725481140,16960,16930,16960,16930,92
|
|
20230809,131200,6723920880,16940,16960,16960,16940,997
|
|
20230809,131100,6707027940,16960,16970,16970,16960,188
|
|
20230809,131000,6703837800,16980,16930,16980,16930,1079
|
|
20230809,130900,6685535030,16960,16930,16960,16930,94
|
|
20230809,130800,6683941510,16930,16960,16960,16930,224
|
|
20230809,130700,6680143790,16970,16980,16980,16970,312
|
|
20230809,130600,6674849010,16990,16980,17000,16980,128
|
|
20230809,130500,6672675400,16970,16960,16970,16960,248
|
|
20230809,130400,6668466900,16960,16970,16980,16960,87
|
|
20230809,130300,6666990470,16980,17010,17010,16980,1390
|
|
20230809,130200,6643358740,17010,17020,17020,17010,137
|
|
20230809,130100,6641028330,17010,17020,17020,17000,1791
|
|
20230809,130000,6610575770,17010,17000,17010,17000,1783
|
|
20230809,125900,6580261340,16990,16940,16990,16930,2751
|
|
20230809,125800,6533562030,16930,16950,16950,16930,5
|
|
20230809,125700,6533477360,16960,16920,16960,16920,908
|
|
20230809,125600,6518086380,16910,16920,16940,16910,914
|
|
20230809,125500,6502626930,16910,16920,16920,16910,229
|
|
20230809,125400,6498752830,16950,16960,16960,16920,1393
|
|
20230809,125300,6475167300,16920,16950,16960,16920,870
|
|
20230809,125200,6460426580,16920,16920,16950,16920,870
|
|
20230809,125100,6445690970,16910,16940,16940,16910,464
|
|
20230809,125000,6437843960,16940,16900,16940,16900,243
|
|
20230809,124900,6433732930,16900,16930,16950,16890,737
|
|
20230809,124800,6421257610,16940,16940,16940,16940,90
|
|
20230809,124700,6419733010,16940,16940,16940,16930,176
|
|
20230809,124600,6416751580,16940,16940,16950,16940,823
|
|
20230809,124500,6402809570,16940,16960,16960,16940,1024
|
|
20230809,124400,6385462660,16960,16940,16960,16940,350
|
|
20230809,124300,6379529160,16930,16940,16940,16930,446
|
|
20230809,124200,6371976920,16920,16940,16940,16920,362
|
|
20230809,124100,6365844840,16940,16920,16940,16920,825
|
|
20230809,124000,6351881110,16900,16910,16910,16900,956
|
|
20230809,123900,6335719490,16910,16910,16910,16910,118
|
|
20230809,123800,6333724110,16920,16920,16930,16920,359
|
|
20230809,123700,6327649810,16920,16910,16920,16910,121
|
|
20230809,123600,6325602660,16920,16930,16930,16920,675
|
|
20230809,123500,6314175600,16940,16970,16970,16940,111
|
|
20230809,123400,6312293760,16970,16960,16970,16900,1566
|
|
20230809,123300,6285786480,16960,17000,17000,16950,521
|
|
20230809,123200,6276949030,17000,16900,17000,16900,4810
|
|
20230809,123100,6195263930,16900,16860,16900,16860,928
|
|
20230809,123000,6179608460,16870,16870,16880,16860,889
|
|
20230809,122900,6164611660,16870,16860,16870,16860,286
|
|
20230809,122800,6159787340,16860,16860,16860,16860,140
|
|
20230809,122700,6157426940,16840,16850,16850,16840,657
|
|
20230809,122600,6146361740,16850,16830,16850,16830,501
|
|
20230809,122500,6137922640,16830,16810,16830,16810,142
|
|
20230809,122400,6135533380,16810,16820,16820,16800,646
|
|
20230809,122300,6124673050,16820,16810,16830,16810,115
|
|
20230809,122200,6122738580,16830,16820,16830,16820,130
|
|
20230809,122100,6120550780,16820,16820,16820,16800,167
|
|
20230809,122000,6117743500,16820,16820,16820,16820,76
|
|
20230809,121900,6116465180,16820,16820,16820,16790,5
|
|
20230809,121800,6116381140,16790,16820,16820,16790,817
|
|
20230809,121700,6102657520,16810,16780,16810,16780,912
|
|
20230809,121600,6087329780,16780,16770,16780,16750,1651
|
|
20230809,121500,6059659390,16770,16770,16770,16750,1116
|
|
20230809,121400,6040954790,16790,16790,16790,16790,139
|
|
20230809,121300,6038620980,16790,16790,16790,16760,480
|
|
20230809,121200,6030569440,16770,16770,16770,16760,572
|
|
20230809,121100,6020979480,16770,16800,16800,16770,1607
|
|
20230809,121000,5994001190,16810,16800,16810,16800,303
|
|
20230809,120900,5988910770,16810,16820,16820,16800,1226
|
|
20230809,120800,5968299470,16830,16820,16830,16820,67
|
|
20230809,120700,5967172080,16820,16820,16830,16800,132
|
|
20230809,120600,5964952600,16820,16820,16830,16820,22
|
|
20230809,120500,5964582520,16820,16820,16820,16820,156
|
|
20230809,120400,5961958600,16820,16830,16830,16820,99
|
|
20230809,120300,5960292490,16830,16820,16830,16820,347
|
|
20230809,120200,5954455190,16800,16810,16810,16800,266
|
|
20230809,120100,5949984910,16810,16830,16850,16810,1286
|
|
20230809,120000,5928353180,16830,16820,16830,16820,165
|
|
20230809,115900,5925576500,16830,16830,16830,16820,63
|
|
20230809,115800,5924516270,16840,16850,16850,16830,198
|
|
20230809,115700,5921182890,16850,16860,16860,16850,55
|
|
20230809,115600,5920256030,16870,16870,16870,16700,11260
|
|
20230809,115500,5731257640,16870,16880,16880,16870,373
|
|
20230809,115400,5724963400,16880,16880,16890,16870,220
|
|
20230809,115300,5721249790,16870,16870,16900,16870,63
|
|
20230809,115200,5720186620,16870,16860,16870,16850,12
|
|
20230809,115100,5719984290,16850,16920,16920,16810,7555
|
|
20230809,115000,5592837130,16950,16940,16980,16910,240
|
|
20230809,114900,5588773830,16940,16960,16960,16940,516
|
|
20230809,114800,5580029580,16970,16960,16970,16950,29
|
|
20230809,114700,5579537740,16960,16960,16960,16940,22
|
|
20230809,114600,5579164740,16960,16960,16960,16930,43
|
|
20230809,114500,5578435810,16930,16980,16980,16930,409
|
|
20230809,114400,5571506100,16980,16990,16990,16980,286
|
|
20230809,114300,5566649160,16980,16980,16980,16980,316
|
|
20230809,114200,5561283480,16980,16960,16980,16950,84
|
|
20230809,114100,5559859600,16930,16920,16940,16920,851
|
|
20230809,114000,5545444490,16920,16930,16940,16890,2532
|
|
20230809,113900,5502646200,16890,16950,16960,16890,1849
|
|
20230809,113800,5471372440,16960,16990,16990,16960,605
|
|
20230809,113700,5461098800,16990,16990,16990,16980,455
|
|
20230809,113600,5453370660,17000,17000,17000,16990,117
|
|
20230809,113500,5451382810,16980,16990,17010,16980,50
|
|
20230809,113400,5450532780,16980,17000,17000,16980,362
|
|
20230809,113300,5444380140,17000,16940,17000,16940,231
|
|
20230809,113200,5440457170,16930,16970,16970,16930,3412
|
|
20230809,113100,5382655830,16940,17000,17000,16940,1745
|
|
20230809,113000,5353071890,17010,16980,17010,16950,1592
|
|
20230809,112900,5326067380,17000,17010,17010,16970,671
|
|
20230809,112800,5314671380,17010,17000,17010,17000,983
|
|
20230809,112700,5297955510,17010,16990,17010,16970,551
|
|
20230809,112600,5288592610,17000,17000,17000,17000,215
|
|
20230809,112500,5284937610,17000,17020,17020,17000,776
|
|
20230809,112400,5271739760,17010,17020,17020,17010,203
|
|
20230809,112300,5268285710,17020,17020,17020,17020,245
|
|
20230809,112200,5264115810,17030,17030,17030,17030,121
|
|
20230809,112100,5262055180,17030,17020,17030,17010,355
|
|
20230809,112000,5256011820,17010,17010,17030,17010,448
|
|
20230809,111900,5248389010,17010,17000,17030,16990,220
|
|
20230809,111800,5244646580,17000,17000,17010,17000,977
|
|
20230809,111700,5228037500,17000,17020,17030,17000,701
|
|
20230809,111600,5216116660,17030,17000,17030,17000,723
|
|
20230809,111500,5203807730,17030,17040,17040,17030,54
|
|
20230809,111400,5202887590,16980,17070,17080,16980,2271
|
|
20230809,111300,5164211150,17070,17040,17070,17010,1517
|
|
20230809,111200,5138341120,17060,16970,17060,16970,9155
|
|
20230809,111100,4982665350,16970,16950,16970,16950,118
|
|
20230809,111000,4980665100,16970,16960,16970,16950,1069
|
|
20230809,110900,4962540850,16960,16960,16960,16940,1870
|
|
20230809,110800,4930832970,16960,16930,16970,16930,436
|
|
20230809,110700,4923443090,16930,16910,16930,16890,463
|
|
20230809,110600,4915608850,16910,16850,16910,16850,1381
|
|
20230809,110500,4892288150,16850,16850,16860,16850,225
|
|
20230809,110400,4888496230,16860,16870,16870,16850,410
|
|
20230809,110300,4881583290,16890,16890,16890,16870,799
|
|
20230809,110200,4868104000,16870,16890,16900,16870,764
|
|
20230809,110100,4855198910,16880,16880,16880,16870,245
|
|
20230809,110000,4851063900,16880,16880,16890,16880,39
|
|
20230809,105900,4850405450,16890,16890,16890,16880,320
|
|
20230809,105800,4845002020,16900,16890,16900,16890,65
|
|
20230809,105700,4843903640,16880,16900,16900,16860,1520
|
|
20230809,105600,4818255380,16900,16900,16910,16890,1341
|
|
20230809,105500,4795588700,16890,16890,16900,16890,204
|
|
20230809,105400,4792143040,16900,16900,16900,16890,92
|
|
20230809,105300,4790588420,16890,16900,16900,16890,546
|
|
20230809,105200,4781364470,16900,16920,16920,16890,715
|
|
20230809,105100,4769278890,16920,16900,16920,16890,506
|
|
20230809,105000,4760723490,16910,16900,16910,16900,448
|
|
20230809,104900,4753148080,16870,16890,16890,16870,276
|
|
20230809,104800,4748488750,16890,16850,16890,16850,648
|
|
20230809,104700,4737559870,16850,16880,16880,16850,451
|
|
20230809,104600,4729957920,16890,16890,16890,16890,4
|
|
20230809,104500,4729890360,16890,16940,16940,16890,335
|
|
20230809,104400,4724221610,16940,16920,16940,16920,258
|
|
20230809,104300,4719855530,16920,16880,16920,16880,29
|
|
20230809,104200,4719365920,16880,16880,16890,16880,62
|
|
20230809,104100,4718319250,16880,16870,16880,16860,676
|
|
20230809,104000,4706918540,16860,16870,16870,16860,403
|
|
20230809,103900,4700121030,16870,16860,16920,16860,565
|
|
20230809,103800,4690583400,16860,16870,16870,16860,1236
|
|
20230809,103700,4669743070,16870,16860,16880,16800,3282
|
|
20230809,103600,4614522330,16860,16900,16900,16850,980
|
|
20230809,103500,4597995980,16910,16910,16910,16900,317
|
|
20230809,103400,4592636360,16910,16930,16930,16910,1040
|
|
20230809,103300,4575035750,16940,16970,16970,16940,623
|
|
20230809,103200,4564471830,16970,16970,16980,16970,311
|
|
20230809,103100,4559193440,16970,16980,16980,16970,318
|
|
20230809,103000,4553794310,16980,17000,17000,16980,102
|
|
20230809,102900,4552060930,17000,16990,17000,16960,952
|
|
20230809,102800,4535898320,17000,16980,17000,16980,247
|
|
20230809,102700,4531702640,16980,17000,17000,16980,297
|
|
20230809,102600,4526656770,17000,16960,17040,16960,867
|
|
20230809,102500,4511933750,16950,17060,17060,16950,1687
|
|
20230809,102400,4483212790,17070,17080,17090,17060,2501
|
|
20230809,102300,4440498290,17070,17000,17070,16980,5214
|
|
20230809,102200,4351676260,17000,16980,17000,16980,2047
|
|
20230809,102100,4316890460,16980,16940,17000,16940,1955
|
|
20230809,102000,4283692290,16940,16910,16940,16910,607
|
|
20230809,101900,4273418080,16920,16900,16920,16880,60
|
|
20230809,101800,4272404060,16870,16880,16890,16870,928
|
|
20230809,101700,4256742440,16870,16870,16870,16860,411
|
|
20230809,101600,4249808880,16830,16800,16830,16790,497
|
|
20230809,101500,4241453390,16790,16820,16820,16770,4494
|
|
20230809,101400,4165990550,16800,16840,16840,16800,1002
|
|
20230809,101300,4149137080,16850,16880,16890,16840,424
|
|
20230809,101200,4141984060,16890,16810,16890,16800,4228
|
|
20230809,101100,4070859690,16810,16820,16820,16810,2080
|
|
20230809,101000,4035882130,16820,16830,16850,16810,1654
|
|
20230809,100900,4008058140,16840,16870,16870,16830,457
|
|
20230809,100800,4000360550,16840,16870,16880,16830,1366
|
|
20230809,100700,3977340080,16870,16870,16880,16870,401
|
|
20230809,100600,3970573540,16880,16880,16880,16860,738
|
|
20230809,100500,3958126770,16890,16910,16910,16880,1160
|
|
20230809,100400,3938525000,16920,16950,16950,16920,2294
|
|
20230809,100300,3899681180,16950,16960,16970,16950,1343
|
|
20230809,100200,3876907020,16960,16970,17000,16960,2690
|
|
20230809,100100,3831249120,16970,17010,17010,16970,599
|
|
20230809,100000,3821068330,17010,16940,17030,16940,402
|
|
20230809,095900,3814229820,17030,16970,17040,16930,3718
|
|
20230809,095800,3751201410,16970,17020,17050,16970,3649
|
|
20230809,095700,3689177310,17020,17040,17070,17020,2093
|
|
20230809,095600,3653504410,17020,17040,17040,17010,685
|
|
20230809,095500,3641848280,17040,17080,17090,17040,5544
|
|
20230809,095400,3547272370,17080,17090,17100,17060,5262
|
|
20230809,095300,3457343770,17090,16990,17100,16990,7038
|
|
20230809,095200,3337294210,17010,16990,17010,16990,1026
|
|
20230809,095100,3319852620,17000,16980,17000,16940,2217
|
|
20230809,095000,3282255340,17000,17000,17020,17000,1567
|
|
20230809,094900,3255612940,17020,16990,17030,16990,1334
|
|
20230809,094800,3232924720,16970,17000,17000,16970,1592
|
|
20230809,094700,3205873730,16990,16970,17030,16960,3734
|
|
20230809,094600,3142380840,16970,16980,17010,16970,2988
|
|
20230809,094500,3091607450,16980,17010,17010,16980,1745
|
|
20230809,094400,3061955590,17010,17010,17030,16960,6814
|
|
20230809,094300,2946071260,17010,16950,17010,16930,4315
|
|
20230809,094200,2872831170,16950,16930,16950,16910,2735
|
|
20230809,094100,2826505640,16930,16870,16930,16860,2126
|
|
20230809,094000,2790584110,16860,16870,16870,16860,559
|
|
20230809,093900,2781156620,16870,16860,16870,16850,960
|
|
20230809,093800,2764971050,16860,16880,16890,16860,1769
|
|
20230809,093700,2735121550,16890,16870,16890,16860,1561
|
|
20230809,093600,2708787270,16870,16900,16910,16870,953
|
|
20230809,093500,2692693770,16890,16810,16900,16810,5204
|
|
20230809,093400,2604947920,16800,16810,16810,16800,1136
|
|
20230809,093300,2585854180,16830,16830,16830,16800,1311
|
|
20230809,093200,2563795080,16840,16710,16840,16710,3813
|
|
20230809,093100,2499781870,16760,16660,16760,16640,7501
|
|
20230809,093000,2374738200,16650,16650,16700,16650,1574
|
|
20230809,092900,2348485070,16650,16690,16720,16640,4919
|
|
20230809,092800,2266358450,16690,16710,16770,16690,544
|
|
20230809,092700,2257268530,16710,16760,16770,16700,2039
|
|
20230809,092600,2223084870,16760,16770,16820,16690,4295
|
|
20230809,092500,2151161530,16830,16790,16830,16780,1578
|
|
20230809,092400,2124657610,16790,16780,16790,16770,1740
|
|
20230809,092300,2095465920,16780,16770,16780,16720,2009
|
|
20230809,092200,2061808280,16770,16770,16770,16740,496
|
|
20230809,092100,2053501220,16750,16780,16800,16750,1063
|
|
20230809,092000,2035666480,16800,16670,16800,16670,1573
|
|
20230809,091900,2009373870,16680,16730,16730,16670,549
|
|
20230809,091800,2000207050,16730,16630,16800,16630,8221
|
|
20230809,091700,1862724040,16630,16720,16720,16630,3222
|
|
20230809,091600,1809055600,16660,16680,16710,16640,3708
|
|
20230809,091500,1747250340,16640,16640,16660,16610,2713
|
|
20230809,091400,1702131930,16650,16660,16680,16650,2425
|
|
20230809,091300,1661747210,16680,16730,16730,16650,3205
|
|
20230809,091200,1608257900,16730,16730,16750,16730,1452
|
|
20230809,091100,1583965680,16730,16720,16750,16710,2931
|
|
20230809,091000,1534934810,16720,16780,16780,16720,5310
|
|
20230809,090900,1446000970,16770,16940,16940,16770,6427
|
|
20230809,090800,1337748640,16930,16990,16990,16910,2615
|
|
20230809,090700,1293449400,16990,16960,17000,16910,13333
|
|
20230809,090600,1067322770,16970,16870,17020,16870,12924
|
|
20230809,090500,848311590,16870,16830,16930,16810,6394
|
|
20230809,090400,740514810,16810,16830,16840,16780,4702
|
|
20230809,090300,661492390,16830,16570,16830,16570,11066
|
|
20230809,090200,476734710,16600,16670,16670,16520,8175
|
|
20230809,090100,341332420,16640,16660,16760,16610,4703
|
|
20230809,090000,262761290,16660,16800,16800,16570,14638
|