649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,194600,35110935350,6730,6730,6730,6730,11366
|
|
20230809,194500,35110935350,6730,6730,6730,6730,0
|
|
20230809,194400,35110935350,6730,6730,6730,6730,0
|
|
20230809,194300,35110935350,6730,6730,6730,6730,0
|
|
20230809,194200,35110935350,6730,6730,6730,6730,0
|
|
20230809,194100,35110935350,6730,6730,6730,6730,0
|
|
20230809,194000,35110935350,6730,6730,6730,6730,0
|
|
20230809,193900,35110935350,6730,6730,6730,6730,0
|
|
20230809,193800,35110935350,6730,6730,6730,6730,0
|
|
20230809,193700,35110935350,6730,6730,6730,6730,0
|
|
20230809,193600,35110935350,6730,6730,6730,6730,0
|
|
20230809,193500,35110935350,6730,6730,6730,6730,0
|
|
20230809,193400,35110935350,6730,6730,6730,6730,0
|
|
20230809,193300,35110935350,6730,6730,6730,6730,0
|
|
20230809,193200,35110935350,6730,6730,6730,6730,0
|
|
20230809,193100,35110935350,6730,6730,6730,6730,0
|
|
20230809,193000,35110935350,6730,6730,6730,6730,0
|
|
20230809,192900,35110935350,6730,6730,6730,6730,0
|
|
20230809,192800,35110935350,6730,6730,6730,6730,0
|
|
20230809,192700,35110935350,6730,6730,6730,6730,0
|
|
20230809,192600,35110935350,6730,6730,6730,6730,0
|
|
20230809,192500,35110935350,6730,6730,6730,6730,0
|
|
20230809,192400,35110935350,6730,6730,6730,6730,0
|
|
20230809,192300,35110935350,6730,6730,6730,6730,0
|
|
20230809,192200,35110935350,6730,6730,6730,6730,0
|
|
20230809,192100,35110935350,6730,6730,6730,6730,0
|
|
20230809,192000,35110935350,6730,6730,6730,6730,0
|
|
20230809,191900,35110935350,6730,6730,6730,6730,0
|
|
20230809,191800,35110935350,6730,6730,6730,6730,0
|
|
20230809,191700,35110935350,6730,6730,6730,6730,0
|
|
20230809,191600,35110935350,6730,6730,6730,6730,11366
|
|
20230809,191500,35110935350,6730,6730,6730,6730,0
|
|
20230809,191400,35110935350,6730,6730,6730,6730,0
|
|
20230809,191300,35110935350,6730,6730,6730,6730,0
|
|
20230809,191200,35110935350,6730,6730,6730,6730,0
|
|
20230809,191100,35110935350,6730,6730,6730,6730,0
|
|
20230809,191000,35110935350,6730,6730,6730,6730,0
|
|
20230809,190900,35110935350,6730,6730,6730,6730,0
|
|
20230809,190800,35110935350,6730,6730,6730,6730,0
|
|
20230809,190700,35110935350,6730,6730,6730,6730,0
|
|
20230809,190600,35110935350,6730,6730,6730,6730,0
|
|
20230809,190500,35110935350,6730,6730,6730,6730,0
|
|
20230809,190400,35110935350,6730,6730,6730,6730,0
|
|
20230809,190300,35110935350,6730,6730,6730,6730,0
|
|
20230809,190200,35110935350,6730,6730,6730,6730,0
|
|
20230809,190100,35110935350,6730,6730,6730,6730,0
|
|
20230809,190000,35110935350,6730,6730,6730,6730,0
|
|
20230809,185900,35110935350,6730,6730,6730,6730,0
|
|
20230809,185800,35110935350,6730,6730,6730,6730,0
|
|
20230809,185700,35110935350,6730,6730,6730,6730,0
|
|
20230809,185600,35110935350,6730,6730,6730,6730,0
|
|
20230809,185500,35110935350,6730,6730,6730,6730,0
|
|
20230809,185400,35110935350,6730,6730,6730,6730,0
|
|
20230809,185300,35110935350,6730,6730,6730,6730,0
|
|
20230809,185200,35110935350,6730,6730,6730,6730,0
|
|
20230809,185100,35110935350,6730,6730,6730,6730,0
|
|
20230809,185000,35110935350,6730,6730,6730,6730,0
|
|
20230809,184900,35110935350,6730,6730,6730,6730,0
|
|
20230809,184800,35110935350,6730,6730,6730,6730,0
|
|
20230809,184700,35110935350,6730,6730,6730,6730,0
|
|
20230809,184600,35110935350,6730,6730,6730,6730,11366
|
|
20230809,184500,35110935350,6730,6730,6730,6730,0
|
|
20230809,184400,35110935350,6730,6730,6730,6730,0
|
|
20230809,184300,35110935350,6730,6730,6730,6730,0
|
|
20230809,184200,35110935350,6730,6730,6730,6730,0
|
|
20230809,184100,35110935350,6730,6730,6730,6730,0
|
|
20230809,184000,35110935350,6730,6730,6730,6730,0
|
|
20230809,183900,35110935350,6730,6730,6730,6730,0
|
|
20230809,183800,35110935350,6730,6730,6730,6730,0
|
|
20230809,183700,35110935350,6730,6730,6730,6730,0
|
|
20230809,183600,35110935350,6730,6730,6730,6730,0
|
|
20230809,183500,35110935350,6730,6730,6730,6730,0
|
|
20230809,183400,35110935350,6730,6730,6730,6730,0
|
|
20230809,183300,35110935350,6730,6730,6730,6730,0
|
|
20230809,183200,35110935350,6730,6730,6730,6730,0
|
|
20230809,183100,35110935350,6730,6730,6730,6730,0
|
|
20230809,183000,35110935350,6730,6730,6730,6730,0
|
|
20230809,182900,35110935350,6730,6730,6730,6730,0
|
|
20230809,182800,35110935350,6730,6730,6730,6730,0
|
|
20230809,182700,35110935350,6730,6730,6730,6730,0
|
|
20230809,182600,35110935350,6730,6730,6730,6730,0
|
|
20230809,182500,35110935350,6730,6730,6730,6730,0
|
|
20230809,182400,35110935350,6730,6730,6730,6730,0
|
|
20230809,182300,35110935350,6730,6730,6730,6730,0
|
|
20230809,182200,35110935350,6730,6730,6730,6730,0
|
|
20230809,182100,35110935350,6730,6730,6730,6730,0
|
|
20230809,182000,35110935350,6730,6730,6730,6730,0
|
|
20230809,181900,35110935350,6730,6730,6730,6730,0
|
|
20230809,181800,35110935350,6730,6730,6730,6730,0
|
|
20230809,181700,35110935350,6730,6730,6730,6730,0
|
|
20230809,181600,35110935350,6730,6730,6730,6730,11366
|
|
20230809,181500,35110935350,6730,6730,6730,6730,0
|
|
20230809,181400,35110935350,6730,6730,6730,6730,0
|
|
20230809,181300,35110935350,6730,6730,6730,6730,0
|
|
20230809,181200,35110935350,6730,6730,6730,6730,0
|
|
20230809,181100,35110935350,6730,6730,6730,6730,0
|
|
20230809,181000,35110935350,6730,6730,6730,6730,0
|
|
20230809,180900,35110935350,6730,6730,6730,6730,0
|
|
20230809,180800,35110935350,6730,6730,6730,6730,0
|
|
20230809,180700,35110935350,6730,6730,6730,6730,0
|
|
20230809,180600,35110935350,6730,6730,6730,6730,0
|
|
20230809,180500,35110935350,6730,6730,6730,6730,0
|
|
20230809,180400,35110935350,6730,6730,6730,6730,0
|
|
20230809,180300,35110935350,6730,6730,6730,6730,0
|
|
20230809,180200,35110935350,6730,6730,6730,6730,0
|
|
20230809,180100,35110935350,6730,6730,6730,6730,0
|
|
20230809,180000,35110935350,6730,6730,6730,6730,0
|
|
20230809,175900,35110935350,6730,6730,6730,6730,0
|
|
20230809,175800,35110935350,6730,6730,6730,6730,0
|
|
20230809,175700,35110935350,6730,6730,6730,6730,0
|
|
20230809,175600,35110935350,6730,6730,6730,6730,0
|
|
20230809,175500,35110935350,6730,6730,6730,6730,0
|
|
20230809,175400,35110935350,6730,6730,6730,6730,0
|
|
20230809,175300,35110935350,6730,6730,6730,6730,0
|
|
20230809,175200,35110935350,6730,6730,6730,6730,0
|
|
20230809,175100,35110935350,6730,6730,6730,6730,0
|
|
20230809,175000,35110935350,6730,6730,6730,6730,0
|
|
20230809,174900,35110935350,6730,6730,6730,6730,0
|
|
20230809,174800,35110935350,6730,6730,6730,6730,0
|
|
20230809,174700,35110935350,6730,6730,6730,6730,0
|
|
20230809,174600,35110935350,6730,6730,6730,6730,11366
|
|
20230809,174500,35110935350,6730,6730,6730,6730,0
|
|
20230809,174400,35110935350,6730,6730,6730,6730,0
|
|
20230809,174300,35110935350,6730,6730,6730,6730,0
|
|
20230809,174200,35110935350,6730,6730,6730,6730,0
|
|
20230809,174100,35110935350,6730,6730,6730,6730,0
|
|
20230809,174000,35110935350,6730,6730,6730,6730,0
|
|
20230809,173900,35110935350,6730,6730,6730,6730,0
|
|
20230809,173800,35110935350,6730,6730,6730,6730,0
|
|
20230809,173700,35110935350,6730,6730,6730,6730,0
|
|
20230809,173600,35110935350,6730,6730,6730,6730,0
|
|
20230809,173500,35110935350,6730,6730,6730,6730,0
|
|
20230809,173400,35110935350,6730,6730,6730,6730,0
|
|
20230809,173300,35110935350,6730,6730,6730,6730,0
|
|
20230809,173200,35110935350,6730,6730,6730,6730,0
|
|
20230809,173100,35110935350,6730,6730,6730,6730,0
|
|
20230809,173000,35110935350,6730,6730,6730,6730,0
|
|
20230809,172900,35110935350,6730,6730,6730,6730,0
|
|
20230809,172800,35110935350,6730,6730,6730,6730,0
|
|
20230809,172700,35110935350,6730,6730,6730,6730,0
|
|
20230809,172600,35110935350,6730,6730,6730,6730,0
|
|
20230809,172500,35110935350,6730,6730,6730,6730,0
|
|
20230809,172400,35110935350,6730,6730,6730,6730,0
|
|
20230809,172300,35110935350,6730,6730,6730,6730,0
|
|
20230809,172200,35110935350,6730,6730,6730,6730,0
|
|
20230809,172100,35110935350,6730,6730,6730,6730,0
|
|
20230809,172000,35110935350,6730,6730,6730,6730,0
|
|
20230809,171900,35110935350,6730,6730,6730,6730,0
|
|
20230809,171800,35110935350,6730,6730,6730,6730,0
|
|
20230809,171700,35110935350,6730,6730,6730,6730,0
|
|
20230809,171600,35110935350,6730,6730,6730,6730,11366
|
|
20230809,171500,35110935350,6730,6730,6730,6730,0
|
|
20230809,171400,35110935350,6730,6730,6730,6730,0
|
|
20230809,171300,35110935350,6730,6730,6730,6730,0
|
|
20230809,171200,35110935350,6730,6730,6730,6730,0
|
|
20230809,171100,35110935350,6730,6730,6730,6730,0
|
|
20230809,171000,35110935350,6730,6730,6730,6730,0
|
|
20230809,170900,35110935350,6730,6730,6730,6730,0
|
|
20230809,170800,35110935350,6730,6730,6730,6730,0
|
|
20230809,170700,35110935350,6730,6730,6730,6730,0
|
|
20230809,170600,35110935350,6730,6730,6730,6730,0
|
|
20230809,170500,35110935350,6730,6730,6730,6730,0
|
|
20230809,170400,35110935350,6730,6730,6730,6730,0
|
|
20230809,170300,35110935350,6730,6730,6730,6730,0
|
|
20230809,170200,35110935350,6730,6730,6730,6730,0
|
|
20230809,170100,35110935350,6730,6730,6730,6730,0
|
|
20230809,170000,35110935350,6730,6730,6730,6730,0
|
|
20230809,165900,35110935350,6730,6730,6730,6730,0
|
|
20230809,165800,35110935350,6730,6730,6730,6730,0
|
|
20230809,165700,35110935350,6730,6730,6730,6730,0
|
|
20230809,165600,35110935350,6730,6730,6730,6730,0
|
|
20230809,165500,35110935350,6730,6730,6730,6730,0
|
|
20230809,165400,35110935350,6730,6730,6730,6730,0
|
|
20230809,165300,35110935350,6730,6730,6730,6730,0
|
|
20230809,165200,35110935350,6730,6730,6730,6730,0
|
|
20230809,165100,35110935350,6730,6730,6730,6730,0
|
|
20230809,165000,35110935350,6730,6730,6730,6730,0
|
|
20230809,164900,35110935350,6730,6730,6730,6730,0
|
|
20230809,164800,35110935350,6730,6730,6730,6730,0
|
|
20230809,164700,35110935350,6730,6730,6730,6730,0
|
|
20230809,164600,35110935350,6730,6730,6730,6730,11366
|
|
20230809,164500,35110935350,6730,6730,6730,6730,0
|
|
20230809,164400,35110935350,6730,6730,6730,6730,0
|
|
20230809,164300,35110935350,6730,6730,6730,6730,0
|
|
20230809,164200,35110935350,6730,6730,6730,6730,0
|
|
20230809,164100,35110935350,6730,6730,6730,6730,0
|
|
20230809,164000,35110935350,6730,6730,6730,6730,0
|
|
20230809,163900,35110935350,6730,6730,6730,6730,0
|
|
20230809,163800,35110935350,6730,6730,6730,6730,0
|
|
20230809,163700,35110935350,6730,6730,6730,6730,0
|
|
20230809,163600,35110935350,6730,6730,6730,6730,0
|
|
20230809,163500,35110935350,6730,6730,6730,6730,0
|
|
20230809,163400,35110935350,6730,6730,6730,6730,0
|
|
20230809,163300,35110935350,6730,6730,6730,6730,0
|
|
20230809,163200,35110935350,6730,6730,6730,6730,0
|
|
20230809,163100,35110935350,6730,6730,6730,6730,0
|
|
20230809,163000,35110935350,6730,6730,6730,6730,0
|
|
20230809,162900,35110935350,6730,6730,6730,6730,0
|
|
20230809,162800,35110935350,6730,6730,6730,6730,0
|
|
20230809,162700,35110935350,6730,6730,6730,6730,0
|
|
20230809,162600,35110935350,6730,6730,6730,6730,0
|
|
20230809,162500,35110935350,6730,6730,6730,6730,0
|
|
20230809,162400,35110935350,6730,6730,6730,6730,0
|
|
20230809,162300,35110935350,6730,6730,6730,6730,0
|
|
20230809,162200,35110935350,6730,6730,6730,6730,0
|
|
20230809,162100,35110935350,6730,6730,6730,6730,0
|
|
20230809,162000,35110935350,6730,6730,6730,6730,0
|
|
20230809,161900,35110935350,6730,6730,6730,6730,0
|
|
20230809,161800,35110935350,6730,6730,6730,6730,0
|
|
20230809,161700,35110935350,6730,6730,6730,6730,0
|
|
20230809,161600,35110935350,6730,6730,6730,6730,11366
|
|
20230809,161500,35110935350,6730,6730,6730,6730,0
|
|
20230809,161400,35110935350,6730,6730,6730,6730,0
|
|
20230809,161300,35110935350,6730,6730,6730,6730,0
|
|
20230809,161200,35110935350,6730,6730,6730,6730,0
|
|
20230809,161100,35110935350,6730,6730,6730,6730,0
|
|
20230809,161000,35110935350,6730,6730,6730,6730,0
|
|
20230809,160900,35110935350,6730,6730,6730,6730,0
|
|
20230809,160800,35110935350,6730,6730,6730,6730,0
|
|
20230809,160700,35110935350,6730,6730,6730,6730,0
|
|
20230809,160600,35110935350,6730,6730,6730,6730,0
|
|
20230809,160500,35110935350,6730,6730,6730,6730,0
|
|
20230809,160400,35110935350,6730,6730,6730,6730,0
|
|
20230809,160300,35110935350,6730,6730,6730,6730,0
|
|
20230809,160200,35110935350,6730,6730,6730,6730,0
|
|
20230809,160100,35110935350,6730,6730,6730,6730,0
|
|
20230809,160000,35110935350,6730,6730,6730,6730,0
|
|
20230809,155900,35110935350,6730,6730,6730,6730,0
|
|
20230809,155800,35110935350,6730,6730,6730,6730,0
|
|
20230809,155700,35110935350,6730,6730,6730,6730,0
|
|
20230809,155600,35110935350,6730,6730,6730,6730,0
|
|
20230809,155500,35110935350,6730,6730,6730,6730,0
|
|
20230809,155400,35110935350,6730,6730,6730,6730,0
|
|
20230809,155300,35110935350,6730,6730,6730,6730,0
|
|
20230809,155200,35110935350,6730,6730,6730,6730,0
|
|
20230809,155100,35110935350,6730,6730,6730,6730,0
|
|
20230809,155000,35110935350,6730,6730,6730,6730,0
|
|
20230809,154900,35110935350,6730,6730,6730,6730,0
|
|
20230809,154800,35110935350,6730,6730,6730,6730,0
|
|
20230809,154700,35110935350,6730,6730,6730,6730,0
|
|
20230809,154600,35110935350,6730,6730,6730,6730,11366
|
|
20230809,154500,35110935350,6730,6730,6730,6730,0
|
|
20230809,154400,35110935350,6730,6730,6730,6730,0
|
|
20230809,154300,35110935350,6730,6730,6730,6730,0
|
|
20230809,154200,35110935350,6730,6730,6730,6730,0
|
|
20230809,154100,35110935350,6730,6730,6730,6730,0
|
|
20230809,154000,35110935350,6730,6730,6730,6730,0
|
|
20230809,153900,35110935350,6730,6730,6730,6730,0
|
|
20230809,153800,35110935350,6730,6730,6730,6730,0
|
|
20230809,153700,35110935350,6730,6730,6730,6730,0
|
|
20230809,153600,35110935350,6730,6730,6730,6730,0
|
|
20230809,153500,35110935350,6730,6730,6730,6730,0
|
|
20230809,153400,35110935350,6730,6730,6730,6730,0
|
|
20230809,153300,35110935350,6730,6730,6730,6730,0
|
|
20230809,153200,35110935350,6730,6730,6730,6730,0
|
|
20230809,153100,35110935350,6730,6730,6730,6730,0
|
|
20230809,153000,35110935350,6730,6730,6730,6730,11366
|
|
20230809,152900,35034442170,6770,6770,6770,6770,0
|
|
20230809,152800,35034442170,6770,6770,6770,6770,0
|
|
20230809,152700,35034442170,6770,6770,6770,6770,0
|
|
20230809,152600,35034442170,6770,6770,6770,6770,0
|
|
20230809,152500,35034442170,6770,6770,6770,6770,0
|
|
20230809,152400,35034442170,6770,6770,6770,6770,0
|
|
20230809,152300,35034442170,6770,6770,6770,6770,0
|
|
20230809,152200,35034442170,6770,6770,6770,6770,0
|
|
20230809,152100,35034442170,6770,6770,6770,6770,0
|
|
20230809,152000,35034442170,6770,6770,6770,6770,0
|
|
20230809,151900,35034442170,6770,6780,6780,6710,10357
|
|
20230809,151800,34964519860,6780,6770,6780,6760,565
|
|
20230809,151700,34960698690,6770,6770,6780,6760,1098
|
|
20230809,151600,34953265400,6770,6750,6770,6750,1221
|
|
20230809,151500,34945006850,6750,6750,6750,6740,1407
|
|
20230809,151400,34935521560,6750,6770,6770,6750,2899
|
|
20230809,151300,34915950280,6770,6790,6790,6750,4114
|
|
20230809,151200,34888099410,6790,6790,6790,6780,2919
|
|
20230809,151100,34868293430,6790,6780,6790,6770,2416
|
|
20230809,151000,34851915910,6770,6760,6770,6750,3436
|
|
20230809,150900,34828680910,6760,6750,6760,6740,2129
|
|
20230809,150800,34814317170,6750,6750,6760,6750,2370
|
|
20230809,150700,34798315920,6740,6740,6740,6740,4583
|
|
20230809,150600,34767426500,6740,6740,6740,6720,1948
|
|
20230809,150500,34754318690,6740,6740,6740,6720,206
|
|
20230809,150400,34752930330,6720,6730,6740,6720,640
|
|
20230809,150300,34748623310,6740,6710,6740,6710,4295
|
|
20230809,150200,34719721690,6710,6720,6730,6710,464
|
|
20230809,150100,34716606270,6700,6710,6710,6700,617
|
|
20230809,150000,34712467030,6710,6710,6710,6710,960
|
|
20230809,145900,34706025430,6710,6690,6710,6690,103
|
|
20230809,145800,34705336280,6690,6700,6700,6690,803
|
|
20230809,145700,34699958820,6700,6700,6700,6700,70
|
|
20230809,145600,34699489820,6710,6700,6710,6700,1937
|
|
20230809,145500,34686508830,6700,6720,6720,6700,1554
|
|
20230809,145400,34676082410,6710,6710,6720,6710,819
|
|
20230809,145300,34670584420,6710,6710,6730,6710,240
|
|
20230809,145200,34668972520,6710,6730,6730,6710,2589
|
|
20230809,145100,34651583250,6720,6720,6720,6710,1893
|
|
20230809,145000,34638864310,6710,6710,6710,6690,3174
|
|
20230809,144900,34617577940,6710,6700,6710,6700,299
|
|
20230809,144800,34615572150,6710,6700,6710,6700,1419
|
|
20230809,144700,34606054030,6690,6680,6730,6680,159
|
|
20230809,144600,34604990750,6730,6700,6730,6670,4952
|
|
20230809,144500,34571869860,6700,6720,6720,6690,5895
|
|
20230809,144400,34532374950,6710,6740,6740,6700,3950
|
|
20230809,144300,34505883660,6740,6740,6740,6730,455
|
|
20230809,144200,34502819120,6730,6720,6730,6720,2428
|
|
20230809,144100,34486480210,6720,6720,6720,6720,2186
|
|
20230809,144000,34471790290,6720,6730,6740,6700,4179
|
|
20230809,143900,34443742330,6730,6730,6740,6730,676
|
|
20230809,143800,34439192210,6730,6730,6740,6730,2510
|
|
20230809,143700,34422286510,6730,6720,6740,6720,2729
|
|
20230809,143600,34403929630,6730,6730,6730,6710,808
|
|
20230809,143500,34398491970,6730,6730,6730,6710,939
|
|
20230809,143400,34392176340,6710,6710,6730,6710,1612
|
|
20230809,143300,34381348630,6710,6730,6730,6700,1441
|
|
20230809,143200,34371670850,6710,6720,6730,6700,2767
|
|
20230809,143100,34353093580,6730,6750,6760,6730,6328
|
|
20230809,143000,34310409000,6760,6750,6760,6740,1996
|
|
20230809,142900,34296936590,6740,6700,6750,6700,1791
|
|
20230809,142800,34284916880,6690,6680,6690,6670,6357
|
|
20230809,142700,34242472580,6680,6700,6700,6670,5593
|
|
20230809,142600,34205099270,6690,6710,6710,6690,954
|
|
20230809,142500,34198709330,6700,6700,6710,6690,658
|
|
20230809,142400,34194299870,6700,6690,6700,6680,4398
|
|
20230809,142300,34164892630,6690,6730,6730,6690,5242
|
|
20230809,142200,34129772910,6730,6720,6730,6720,609
|
|
20230809,142100,34125676160,6710,6700,6730,6700,3556
|
|
20230809,142000,34101784460,6700,6680,6710,6680,1747
|
|
20230809,141900,34090098970,6680,6670,6690,6670,6841
|
|
20230809,141800,34044447810,6670,6680,6680,6670,3153
|
|
20230809,141700,34023413180,6680,6680,6680,6670,10565
|
|
20230809,141600,33952896610,6670,6690,6690,6670,5081
|
|
20230809,141500,33918953840,6690,6700,6700,6670,10913
|
|
20230809,141400,33846010890,6690,6700,6720,6680,7031
|
|
20230809,141300,33798975150,6690,6740,6750,6680,27234
|
|
20230809,141200,33615949030,6740,6740,6740,6720,15996
|
|
20230809,141100,33508145850,6740,6710,6790,6710,16146
|
|
20230809,141000,33399146650,6710,6750,6770,6680,46478
|
|
20230809,140900,33087631580,6750,6770,6780,6740,20763
|
|
20230809,140800,32947220190,6770,6830,6850,6700,70580
|
|
20230809,140700,32470135580,6830,6870,6880,6830,7670
|
|
20230809,140600,32417561630,6870,6890,6890,6860,5985
|
|
20230809,140500,32376404320,6860,6840,6890,6840,5440
|
|
20230809,140400,32339054690,6850,6850,6900,6810,11323
|
|
20230809,140300,32261431530,6820,6880,6900,6810,36936
|
|
20230809,140200,32008781340,6890,6930,6930,6880,6454
|
|
20230809,140100,31964242730,6900,6890,6930,6880,8687
|
|
20230809,140000,31904254440,6900,6900,6940,6880,7326
|
|
20230809,135900,31853727290,6900,7000,7010,6900,22291
|
|
20230809,135800,31698816840,6980,7020,7040,6970,15246
|
|
20230809,135700,31592078390,7000,7020,7030,7000,9650
|
|
20230809,135600,31524425830,7010,6960,7030,6960,11913
|
|
20230809,135500,31441051940,6960,6930,6980,6920,7647
|
|
20230809,135400,31387864140,6920,6930,6930,6900,3787
|
|
20230809,135300,31361643650,6910,6940,6940,6900,9678
|
|
20230809,135200,31294649250,6930,6890,6930,6870,5763
|
|
20230809,135100,31254879700,6900,6900,6900,6870,9216
|
|
20230809,135000,31191463640,6900,6900,6980,6880,14474
|
|
20230809,134900,31091471530,6910,6860,6910,6840,18980
|
|
20230809,134800,30961004940,6860,6940,6990,6820,39743
|
|
20230809,134700,30687710910,6990,7060,7060,6910,26262
|
|
20230809,134600,30504239650,7060,7060,7100,7030,19536
|
|
20230809,134500,30366208570,7060,7000,7060,6990,14645
|
|
20230809,134400,30263319080,6990,7060,7070,6850,59007
|
|
20230809,134300,29852861280,7060,7170,7170,7060,25169
|
|
20230809,134200,29673890450,7140,7190,7190,7140,23006
|
|
20230809,134100,29508834820,7180,7180,7190,7140,16139
|
|
20230809,134000,29393075400,7140,7190,7200,7130,23120
|
|
20230809,133900,29227203670,7210,7130,7210,7130,28849
|
|
20230809,133800,29020349870,7130,7230,7230,7050,62410
|
|
20230809,133700,28574703180,7230,7150,7240,7140,48406
|
|
20230809,133600,28225988080,7140,7100,7160,7100,50744
|
|
20230809,133500,27864229960,7120,7350,7380,7040,133077
|
|
20230809,133400,26903885670,7330,7260,7360,7250,85336
|
|
20230809,133300,26281110450,7260,7200,7270,7190,95373
|
|
20230809,133200,25591655560,7190,7180,7200,7170,32432
|
|
20230809,133100,25358632380,7180,7160,7180,7160,13047
|
|
20230809,133000,25265000680,7160,7160,7170,7150,18840
|
|
20230809,132900,25130027320,7150,7160,7160,7140,17183
|
|
20230809,132800,25007040200,7140,7120,7160,7110,19944
|
|
20230809,132700,24864724920,7120,7160,7170,7110,34321
|
|
20230809,132600,24619508580,7160,7160,7160,7130,21161
|
|
20230809,132500,24468168030,7130,7130,7160,7110,16201
|
|
20230809,132400,24352692350,7120,7170,7170,7120,24914
|
|
20230809,132300,24174344990,7170,7130,7170,7130,13348
|
|
20230809,132200,24078765340,7150,7140,7150,7120,11771
|
|
20230809,132100,23994671110,7130,7170,7180,7100,26273
|
|
20230809,132000,23807056670,7170,7140,7190,7140,30874
|
|
20230809,131900,23585585820,7140,7120,7160,7120,19807
|
|
20230809,131800,23444314240,7130,7160,7170,7120,37087
|
|
20230809,131700,23178815220,7160,7120,7160,7120,20347
|
|
20230809,131600,23033381710,7140,7110,7140,7090,9761
|
|
20230809,131500,22964021850,7100,7140,7150,7090,21911
|
|
20230809,131400,22808108400,7150,7140,7150,7120,29101
|
|
20230809,131300,22600400930,7130,7110,7140,7100,22438
|
|
20230809,131200,22440483850,7120,7100,7120,7090,18704
|
|
20230809,131100,22307669170,7090,7120,7120,7060,38425
|
|
20230809,131000,22034972610,7110,7030,7120,7030,26903
|
|
20230809,130900,21844014790,7030,7080,7100,7010,29648
|
|
20230809,130800,21634120200,7070,7080,7080,7040,18273
|
|
20230809,130700,21504914990,7060,7080,7080,7050,15445
|
|
20230809,130600,21395621810,7080,7020,7080,7000,27299
|
|
20230809,130500,21202946670,7000,6960,7020,6940,10976
|
|
20230809,130400,21126194190,6950,7050,7070,6930,18759
|
|
20230809,130300,20994818570,7070,7070,7070,7030,5611
|
|
20230809,130200,20955186150,7070,7030,7070,7020,15492
|
|
20230809,130100,20845967610,7030,7070,7070,7020,17439
|
|
20230809,130000,20723059520,7050,7010,7070,7010,18827
|
|
20230809,125900,20590405900,7020,7000,7050,6980,27508
|
|
20230809,125800,20397464900,6990,7000,7030,6970,18599
|
|
20230809,125700,20267167780,7000,6950,7000,6930,22339
|
|
20230809,125600,20111306040,6950,6930,6960,6930,8360
|
|
20230809,125500,20053281020,6950,6910,6960,6910,10074
|
|
20230809,125400,19983331530,6930,6930,6940,6900,14636
|
|
20230809,125300,19882050860,6920,6930,6940,6920,5813
|
|
20230809,125200,19841767530,6920,6900,6930,6900,5068
|
|
20230809,125100,19806684410,6910,6920,6920,6900,8866
|
|
20230809,125000,19745410120,6910,6900,6920,6900,6491
|
|
20230809,124900,19700535940,6910,6910,6920,6900,5514
|
|
20230809,124800,19662425450,6920,6900,6920,6890,3596
|
|
20230809,124700,19637562590,6920,6890,6920,6890,4084
|
|
20230809,124600,19609345070,6890,6890,6920,6890,4032
|
|
20230809,124500,19581487560,6920,6910,6920,6880,4311
|
|
20230809,124400,19551691710,6900,6880,6910,6880,3600
|
|
20230809,124300,19526852030,6890,6910,6920,6880,6547
|
|
20230809,124200,19481662740,6910,6890,6910,6890,5215
|
|
20230809,124100,19445644460,6890,6880,6910,6880,2884
|
|
20230809,124000,19425753430,6880,6890,6920,6870,5134
|
|
20230809,123900,19390327050,6890,6890,6900,6870,5515
|
|
20230809,123800,19352350910,6890,6900,6920,6880,4014
|
|
20230809,123700,19324649170,6900,6900,6920,6900,6078
|
|
20230809,123600,19282632610,6910,6900,6910,6890,4716
|
|
20230809,123500,19250068260,6900,6900,6910,6890,6033
|
|
20230809,123400,19208444790,6890,6870,6900,6870,3801
|
|
20230809,123300,19182248860,6900,6870,6900,6860,5484
|
|
20230809,123200,19144439490,6890,6900,6910,6860,10276
|
|
20230809,123100,19073766050,6880,6880,6910,6880,3900
|
|
20230809,123000,19046884900,6880,6890,6910,6880,3646
|
|
20230809,122900,19021749030,6880,6890,6910,6880,5102
|
|
20230809,122800,18986593370,6900,6880,6910,6880,5432
|
|
20230809,122700,18949119410,6880,6900,6910,6880,8972
|
|
20230809,122600,18887247470,6910,6880,6910,6880,4769
|
|
20230809,122500,18854328110,6880,6910,6910,6880,8828
|
|
20230809,122400,18793410490,6900,6890,6910,6870,7761
|
|
20230809,122300,18739869840,6870,6900,6910,6870,10678
|
|
20230809,122200,18666190780,6900,6890,6900,6880,3484
|
|
20230809,122100,18642179070,6880,6890,6900,6870,5348
|
|
20230809,122000,18605317960,6890,6890,6890,6870,7606
|
|
20230809,121900,18552924390,6870,6880,6890,6850,4595
|
|
20230809,121800,18521274060,6850,6870,6890,6850,12144
|
|
20230809,121700,18437831380,6880,6850,6880,6850,4123
|
|
20230809,121600,18409482130,6870,6850,6880,6850,5724
|
|
20230809,121500,18370180970,6860,6860,6860,6840,3517
|
|
20230809,121400,18346056320,6860,6850,6860,6820,7191
|
|
20230809,121300,18296840590,6860,6850,6860,6840,2707
|
|
20230809,121200,18278291250,6840,6840,6860,6830,3127
|
|
20230809,121100,18256870940,6830,6840,6850,6820,3016
|
|
20230809,121000,18236233990,6820,6810,6840,6810,2544
|
|
20230809,120900,18218849230,6810,6840,6850,6810,5673
|
|
20230809,120800,18180137230,6830,6840,6840,6800,3463
|
|
20230809,120700,18156466460,6840,6790,6840,6790,4917
|
|
20230809,120600,18122893050,6790,6780,6830,6780,5118
|
|
20230809,120500,18088002900,6780,6770,6820,6770,5840
|
|
20230809,120400,18048321570,6770,6800,6830,6770,6223
|
|
20230809,120300,18006016910,6800,6800,6830,6800,2872
|
|
20230809,120200,17986408260,6830,6800,6840,6800,2553
|
|
20230809,120100,17968979610,6830,6830,6830,6800,2388
|
|
20230809,120000,17952695330,6800,6830,6830,6800,4282
|
|
20230809,115900,17923493540,6830,6810,6830,6790,5169
|
|
20230809,115800,17888334960,6790,6810,6850,6790,2974
|
|
20230809,115700,17868044420,6850,6830,6850,6800,6852
|
|
20230809,115600,17821234630,6820,6830,6850,6810,2585
|
|
20230809,115500,17803585790,6810,6820,6850,6810,2805
|
|
20230809,115400,17784433770,6850,6840,6850,6820,5404
|
|
20230809,115300,17747512230,6830,6850,6850,6830,2814
|
|
20230809,115200,17728253670,6830,6850,6860,6830,3683
|
|
20230809,115100,17703050470,6840,6820,6860,6820,2343
|
|
20230809,115000,17687004730,6850,6850,6850,6810,2947
|
|
20230809,114900,17666848430,6840,6820,6850,6820,4498
|
|
20230809,114800,17636085960,6830,6840,6840,6810,2903
|
|
20230809,114700,17616261140,6810,6800,6840,6800,4236
|
|
20230809,114600,17587358290,6820,6790,6820,6750,4823
|
|
20230809,114500,17554567340,6780,6800,6820,6780,6782
|
|
20230809,114400,17508461940,6810,6790,6810,6760,3421
|
|
20230809,114300,17485185320,6780,6780,6800,6760,3689
|
|
20230809,114200,17460126500,6790,6800,6810,6770,3070
|
|
20230809,114100,17439229170,6800,6760,6810,6750,4267
|
|
20230809,114000,17410284820,6780,6780,6780,6750,4652
|
|
20230809,113900,17378802810,6760,6810,6810,6750,5971
|
|
20230809,113800,17338313830,6810,6780,6840,6770,3246
|
|
20230809,113700,17316270180,6790,6810,6850,6780,5257
|
|
20230809,113600,17280433550,6790,6800,6850,6790,5373
|
|
20230809,113500,17243792440,6850,6820,6850,6790,4445
|
|
20230809,113400,17213463100,6820,6820,6840,6800,4040
|
|
20230809,113300,17185883060,6800,6810,6830,6790,2936
|
|
20230809,113200,17165861670,6790,6850,6850,6770,6667
|
|
20230809,113100,17120431220,6850,6860,6860,6830,4359
|
|
20230809,113000,17090574970,6840,6830,6870,6830,4400
|
|
20230809,112900,17060437430,6830,6870,6870,6820,5217
|
|
20230809,112800,17024752200,6840,6850,6870,6820,6060
|
|
20230809,112700,16983259170,6850,6860,6880,6850,7313
|
|
20230809,112600,16933033860,6870,6840,6880,6840,5598
|
|
20230809,112500,16894549230,6870,6850,6890,6830,9502
|
|
20230809,112400,16829270960,6860,6810,6860,6810,13990
|
|
20230809,112300,16733509720,6830,6790,6830,6770,9969
|
|
20230809,112200,16665537770,6800,6800,6810,6790,17273
|
|
20230809,112100,16548039040,6810,6800,6810,6780,3343
|
|
20230809,112000,16525295430,6780,6780,6800,6770,4285
|
|
20230809,111900,16496215130,6800,6810,6810,6780,6037
|
|
20230809,111800,16455127980,6800,6800,6810,6780,4129
|
|
20230809,111700,16427051980,6780,6780,6800,6780,4134
|
|
20230809,111600,16398952460,6800,6750,6800,6750,6402
|
|
20230809,111500,16355535780,6780,6750,6780,6750,4442
|
|
20230809,111400,16325473850,6750,6760,6790,6720,3254
|
|
20230809,111300,16303484250,6760,6780,6800,6730,8891
|
|
20230809,111200,16243288290,6800,6780,6800,6760,4861
|
|
20230809,111100,16210309910,6770,6760,6780,6750,3434
|
|
20230809,111000,16187069270,6750,6740,6760,6700,4586
|
|
20230809,110900,16156146710,6740,6720,6750,6700,6290
|
|
20230809,110800,16113878610,6710,6710,6720,6680,11341
|
|
20230809,110700,16037835780,6710,6730,6750,6700,18157
|
|
20230809,110600,15915866030,6730,6770,6770,6730,10040
|
|
20230809,110500,15848180330,6770,6770,6780,6740,8124
|
|
20230809,110400,15793327390,6760,6760,6770,6750,4060
|
|
20230809,110300,15765852190,6750,6750,6770,6750,4390
|
|
20230809,110200,15736158810,6760,6780,6780,6740,5709
|
|
20230809,110100,15697558970,6780,6790,6790,6740,10039
|
|
20230809,110000,15629648870,6790,6770,6830,6770,5314
|
|
20230809,105900,15593574740,6770,6830,6830,6760,9049
|
|
20230809,105800,15532147770,6830,6800,6830,6790,6217
|
|
20230809,105700,15489815630,6790,6810,6860,6790,9314
|
|
20230809,105600,15426391410,6850,6850,6850,6810,5987
|
|
20230809,105500,15385500140,6820,6830,6850,6810,3534
|
|
20230809,105400,15361339310,6840,6810,6840,6810,3410
|
|
20230809,105300,15338032340,6840,6810,6850,6810,6371
|
|
20230809,105200,15294503110,6820,6840,6840,6810,4237
|
|
20230809,105100,15265553490,6810,6780,6850,6770,8313
|
|
20230809,105000,15208991490,6780,6770,6830,6770,9151
|
|
20230809,104900,15146855650,6830,6870,6870,6740,16226
|
|
20230809,104800,15036681130,6850,6860,6870,6850,5605
|
|
20230809,104700,14998208290,6860,6900,6910,6860,11687
|
|
20230809,104600,14917610690,6890,6880,6900,6880,9719
|
|
20230809,104500,14850574920,6890,6900,6900,6850,14210
|
|
20230809,104400,14752799520,6900,6870,6900,6870,12001
|
|
20230809,104300,14670101450,6890,6890,6900,6860,12604
|
|
20230809,104200,14583276830,6890,6860,6890,6860,12526
|
|
20230809,104100,14497046890,6880,6870,6880,6820,33000
|
|
20230809,104000,14270931700,6860,6850,6870,6850,10319
|
|
20230809,103900,14200125080,6850,6830,6870,6820,16878
|
|
20230809,103800,14084521990,6830,6820,6830,6810,6978
|
|
20230809,103700,14036876970,6830,6810,6830,6790,5167
|
|
20230809,103600,14001669490,6790,6780,6810,6780,4933
|
|
20230809,103500,13968128680,6790,6770,6790,6770,6966
|
|
20230809,103400,13920847990,6770,6810,6820,6770,9277
|
|
20230809,103300,13857851530,6820,6810,6820,6780,7185
|
|
20230809,103200,13808932890,6790,6780,6810,6780,6587
|
|
20230809,103100,13764210290,6790,6800,6810,6780,9901
|
|
20230809,103000,13696899510,6810,6810,6830,6800,8501
|
|
20230809,102900,13638976500,6810,6780,6810,6760,6654
|
|
20230809,102800,13593823850,6760,6780,6780,6710,16851
|
|
20230809,102700,13480121570,6770,6800,6810,6750,10261
|
|
20230809,102600,13410561620,6790,6800,6810,6790,5886
|
|
20230809,102500,13370528620,6810,6830,6850,6800,8336
|
|
20230809,102400,13313692130,6830,6840,6850,6820,6899
|
|
20230809,102300,13266496970,6830,6810,6860,6800,8025
|
|
20230809,102200,13211708650,6830,6860,6870,6810,10549
|
|
20230809,102100,13139575690,6860,6860,6870,6840,8691
|
|
20230809,102000,13079938290,6870,6860,6880,6850,12129
|
|
20230809,101900,12996600340,6850,6840,6870,6820,7472
|
|
20230809,101800,12945449360,6840,6880,6890,6830,19751
|
|
20230809,101700,12809851610,6880,6790,6880,6790,12273
|
|
20230809,101600,12726027450,6790,6750,6810,6750,14418
|
|
20230809,101500,12628159850,6760,6800,6820,6660,43222
|
|
20230809,101400,12336799460,6810,6870,6870,6710,62971
|
|
20230809,101300,11910171180,6840,6980,6980,6800,38044
|
|
20230809,101200,11648183900,6990,7010,7020,6960,17197
|
|
20230809,101100,11527940000,7020,7020,7030,7000,14860
|
|
20230809,101000,11423658110,7010,6990,7030,6980,18570
|
|
20230809,100900,11293546100,6980,6910,7010,6900,26689
|
|
20230809,100800,11107746260,6920,7040,7060,6850,43948
|
|
20230809,100700,10801205830,7030,7110,7120,7010,27737
|
|
20230809,100600,10605312090,7100,7110,7130,7100,11515
|
|
20230809,100500,10523448610,7100,7110,7130,7100,12419
|
|
20230809,100400,10434998230,7120,7130,7140,7110,16738
|
|
20230809,100300,10315635400,7110,7140,7150,7090,20019
|
|
20230809,100200,10173145910,7150,7140,7150,7120,16310
|
|
20230809,100100,10056543110,7140,7110,7140,7100,16725
|
|
20230809,100000,9937183340,7140,7120,7140,7090,26320
|
|
20230809,095900,9749982350,7120,7150,7160,7110,17510
|
|
20230809,095800,9624889970,7150,7130,7160,7120,29519
|
|
20230809,095700,9413980520,7130,7140,7150,7100,28905
|
|
20230809,095600,9208254140,7130,7080,7150,7080,28891
|
|
20230809,095500,9002220370,7100,7120,7140,7070,28521
|
|
20230809,095400,8799689600,7130,7130,7140,7110,19346
|
|
20230809,095300,8661738020,7110,7130,7130,7090,26090
|
|
20230809,095200,8476298910,7120,7140,7150,7100,34840
|
|
20230809,095100,8227620800,7130,7140,7140,7110,32650
|
|
20230809,095000,7994745010,7140,7090,7140,7070,44558
|
|
20230809,094900,7677702990,7100,7110,7130,7080,46099
|
|
20230809,094800,7350060150,7110,7070,7110,7060,38711
|
|
20230809,094700,7075600370,7060,7060,7100,7050,61522
|
|
20230809,094600,6639890690,7060,7060,7070,7010,28893
|
|
20230809,094500,6436017140,7070,6990,7070,6990,33884
|
|
20230809,094400,6197062230,6990,7020,7080,6980,40023
|
|
20230809,094300,5914977390,7020,6950,7030,6940,34491
|
|
20230809,094200,5673363310,6950,7080,7090,6830,70687
|
|
20230809,094100,5181374180,7090,7060,7090,7040,32205
|
|
20230809,094000,4953662760,7070,7060,7070,7040,36675
|
|
20230809,093900,4694713010,7060,7010,7060,7000,40640
|
|
20230809,093800,4408600570,7000,7010,7040,6990,64179
|
|
20230809,093700,3957970360,7010,6980,7010,6970,30146
|
|
20230809,093600,3747185520,6980,6940,6980,6910,27805
|
|
20230809,093500,3553848610,6950,6940,6990,6940,52809
|
|
20230809,093400,3185641970,6950,6940,6950,6910,16886
|
|
20230809,093300,3068492390,6920,6930,6970,6870,44657
|
|
20230809,093200,2759101580,6940,6920,6940,6920,18224
|
|
20230809,093100,2632844460,6920,6920,6920,6920,0
|
|
20230809,093000,2632844460,6920,6920,6920,6910,3669
|
|
20230809,092900,2607455770,6920,6920,6920,6860,27118
|
|
20230809,092800,2420021120,6920,6880,6920,6860,22117
|
|
20230809,092700,2267421200,6880,6900,6920,6870,32063
|
|
20230809,092600,2045901960,6910,6910,6910,6870,22905
|
|
20230809,092500,1887693370,6910,6890,6910,6860,29008
|
|
20230809,092400,1687680850,6880,6890,6900,6860,30952
|
|
20230809,092300,1474568290,6880,6860,6890,6830,30179
|
|
20230809,092200,1267556520,6850,6850,6860,6820,22542
|
|
20230809,092100,1113379100,6860,6790,6860,6770,39057
|
|
20230809,092000,846834710,6770,6770,6820,6730,31036
|
|
20230809,091900,636724360,6740,6570,6810,6540,42413
|
|
20230809,091800,352398260,6570,6500,6570,6490,9345
|
|
20230809,091700,291254830,6500,6520,6530,6500,3485
|
|
20230809,091600,268584250,6520,6510,6520,6510,1716
|
|
20230809,091500,257407530,6510,6540,6540,6510,3594
|
|
20230809,091400,233966100,6550,6570,6570,6530,2556
|
|
20230809,091300,217237910,6550,6510,6600,6430,16911
|
|
20230809,091200,106635530,6500,6360,6500,6360,8787
|
|
20230809,091100,50245350,6360,6300,6360,6300,5681
|
|
20230809,091000,14206650,6300,6300,6300,6300,0
|
|
20230809,090900,14206650,6300,6300,6300,6300,0
|
|
20230809,090800,14206650,6300,6270,6300,6270,615
|
|
20230809,090700,10347520,6270,6270,6270,6270,1
|
|
20230809,090600,10341250,6270,6270,6270,6270,1
|
|
20230809,090500,10334980,6220,6220,6220,6220,0
|
|
20230809,090400,10334980,6220,6220,6220,6220,0
|
|
20230809,090300,10334980,6220,6220,6220,6220,462
|
|
20230809,090200,7461340,6220,6240,6240,6220,483
|
|
20230809,090100,4452820,6250,6260,6260,6250,128
|
|
20230809,090000,3652680,6260,6300,6300,6260,580
|