664 lines
33 KiB
CSV
664 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,200100,14601867560,7940,7940,7940,7940,14267
|
|
20230821,200000,14601867560,7940,7940,7940,7940,0
|
|
20230821,195900,14601867560,7940,7940,7940,7940,0
|
|
20230821,195800,14601867560,7940,7940,7940,7940,0
|
|
20230821,195700,14601867560,7940,7940,7940,7940,0
|
|
20230821,195600,14601867560,7940,7940,7940,7940,0
|
|
20230821,195500,14601867560,7940,7940,7940,7940,0
|
|
20230821,195400,14601867560,7940,7940,7940,7940,0
|
|
20230821,195300,14601867560,7940,7940,7940,7940,0
|
|
20230821,195200,14601867560,7940,7940,7940,7940,0
|
|
20230821,195100,14601867560,7940,7940,7940,7940,0
|
|
20230821,195000,14601867560,7940,7940,7940,7940,0
|
|
20230821,194900,14601867560,7940,7940,7940,7940,0
|
|
20230821,194800,14601867560,7940,7940,7940,7940,0
|
|
20230821,194700,14601867560,7940,7940,7940,7940,0
|
|
20230821,194600,14601867560,7940,7940,7940,7940,0
|
|
20230821,194500,14601867560,7940,7940,7940,7940,0
|
|
20230821,194400,14601867560,7940,7940,7940,7940,0
|
|
20230821,194300,14601867560,7940,7940,7940,7940,0
|
|
20230821,194200,14601867560,7940,7940,7940,7940,0
|
|
20230821,194100,14601867560,7940,7940,7940,7940,0
|
|
20230821,194000,14601867560,7940,7940,7940,7940,0
|
|
20230821,193900,14601867560,7940,7940,7940,7940,0
|
|
20230821,193800,14601867560,7940,7940,7940,7940,0
|
|
20230821,193700,14601867560,7940,7940,7940,7940,0
|
|
20230821,193600,14601867560,7940,7940,7940,7940,0
|
|
20230821,193500,14601867560,7940,7940,7940,7940,0
|
|
20230821,193400,14601867560,7940,7940,7940,7940,0
|
|
20230821,193300,14601867560,7940,7940,7940,7940,0
|
|
20230821,193200,14601867560,7940,7940,7940,7940,0
|
|
20230821,193100,14601867560,7940,7940,7940,7940,14267
|
|
20230821,193000,14601867560,7940,7940,7940,7940,0
|
|
20230821,192900,14601867560,7940,7940,7940,7940,0
|
|
20230821,192800,14601867560,7940,7940,7940,7940,0
|
|
20230821,192700,14601867560,7940,7940,7940,7940,0
|
|
20230821,192600,14601867560,7940,7940,7940,7940,0
|
|
20230821,192500,14601867560,7940,7940,7940,7940,0
|
|
20230821,192400,14601867560,7940,7940,7940,7940,0
|
|
20230821,192300,14601867560,7940,7940,7940,7940,0
|
|
20230821,192200,14601867560,7940,7940,7940,7940,0
|
|
20230821,192100,14601867560,7940,7940,7940,7940,0
|
|
20230821,192000,14601867560,7940,7940,7940,7940,0
|
|
20230821,191900,14601867560,7940,7940,7940,7940,0
|
|
20230821,191800,14601867560,7940,7940,7940,7940,0
|
|
20230821,191700,14601867560,7940,7940,7940,7940,0
|
|
20230821,191600,14601867560,7940,7940,7940,7940,0
|
|
20230821,191500,14601867560,7940,7940,7940,7940,0
|
|
20230821,191400,14601867560,7940,7940,7940,7940,0
|
|
20230821,191300,14601867560,7940,7940,7940,7940,0
|
|
20230821,191200,14601867560,7940,7940,7940,7940,0
|
|
20230821,191100,14601867560,7940,7940,7940,7940,0
|
|
20230821,191000,14601867560,7940,7940,7940,7940,0
|
|
20230821,190900,14601867560,7940,7940,7940,7940,0
|
|
20230821,190800,14601867560,7940,7940,7940,7940,0
|
|
20230821,190700,14601867560,7940,7940,7940,7940,0
|
|
20230821,190600,14601867560,7940,7940,7940,7940,0
|
|
20230821,190500,14601867560,7940,7940,7940,7940,0
|
|
20230821,190400,14601867560,7940,7940,7940,7940,0
|
|
20230821,190300,14601867560,7940,7940,7940,7940,0
|
|
20230821,190200,14601867560,7940,7940,7940,7940,0
|
|
20230821,190100,14601867560,7940,7940,7940,7940,14267
|
|
20230821,190000,14601867560,7940,7940,7940,7940,0
|
|
20230821,185900,14601867560,7940,7940,7940,7940,0
|
|
20230821,185800,14601867560,7940,7940,7940,7940,0
|
|
20230821,185700,14601867560,7940,7940,7940,7940,0
|
|
20230821,185600,14601867560,7940,7940,7940,7940,0
|
|
20230821,185500,14601867560,7940,7940,7940,7940,0
|
|
20230821,185400,14601867560,7940,7940,7940,7940,0
|
|
20230821,185300,14601867560,7940,7940,7940,7940,0
|
|
20230821,185200,14601867560,7940,7940,7940,7940,0
|
|
20230821,185100,14601867560,7940,7940,7940,7940,0
|
|
20230821,185000,14601867560,7940,7940,7940,7940,0
|
|
20230821,184900,14601867560,7940,7940,7940,7940,0
|
|
20230821,184800,14601867560,7940,7940,7940,7940,0
|
|
20230821,184700,14601867560,7940,7940,7940,7940,0
|
|
20230821,184600,14601867560,7940,7940,7940,7940,0
|
|
20230821,184500,14601867560,7940,7940,7940,7940,0
|
|
20230821,184400,14601867560,7940,7940,7940,7940,0
|
|
20230821,184300,14601867560,7940,7940,7940,7940,0
|
|
20230821,184200,14601867560,7940,7940,7940,7940,0
|
|
20230821,184100,14601867560,7940,7940,7940,7940,0
|
|
20230821,184000,14601867560,7940,7940,7940,7940,0
|
|
20230821,183900,14601867560,7940,7940,7940,7940,0
|
|
20230821,183800,14601867560,7940,7940,7940,7940,0
|
|
20230821,183700,14601867560,7940,7940,7940,7940,0
|
|
20230821,183600,14601867560,7940,7940,7940,7940,0
|
|
20230821,183500,14601867560,7940,7940,7940,7940,0
|
|
20230821,183400,14601867560,7940,7940,7940,7940,0
|
|
20230821,183300,14601867560,7940,7940,7940,7940,0
|
|
20230821,183200,14601867560,7940,7940,7940,7940,0
|
|
20230821,183100,14601867560,7940,7940,7940,7940,14267
|
|
20230821,183000,14601867560,7940,7940,7940,7940,0
|
|
20230821,182900,14601867560,7940,7940,7940,7940,0
|
|
20230821,182800,14601867560,7940,7940,7940,7940,0
|
|
20230821,182700,14601867560,7940,7940,7940,7940,0
|
|
20230821,182600,14601867560,7940,7940,7940,7940,0
|
|
20230821,182500,14601867560,7940,7940,7940,7940,0
|
|
20230821,182400,14601867560,7940,7940,7940,7940,0
|
|
20230821,182300,14601867560,7940,7940,7940,7940,0
|
|
20230821,182200,14601867560,7940,7940,7940,7940,0
|
|
20230821,182100,14601867560,7940,7940,7940,7940,0
|
|
20230821,182000,14601867560,7940,7940,7940,7940,0
|
|
20230821,181900,14601867560,7940,7940,7940,7940,0
|
|
20230821,181800,14601867560,7940,7940,7940,7940,0
|
|
20230821,181700,14601867560,7940,7940,7940,7940,0
|
|
20230821,181600,14601867560,7940,7940,7940,7940,0
|
|
20230821,181500,14601867560,7940,7940,7940,7940,0
|
|
20230821,181400,14601867560,7940,7940,7940,7940,0
|
|
20230821,181300,14601867560,7940,7940,7940,7940,0
|
|
20230821,181200,14601867560,7940,7940,7940,7940,0
|
|
20230821,181100,14601867560,7940,7940,7940,7940,0
|
|
20230821,181000,14601867560,7940,7940,7940,7940,0
|
|
20230821,180900,14601867560,7940,7940,7940,7940,0
|
|
20230821,180800,14601867560,7940,7940,7940,7940,0
|
|
20230821,180700,14601867560,7940,7940,7940,7940,0
|
|
20230821,180600,14601867560,7940,7940,7940,7940,0
|
|
20230821,180500,14601867560,7940,7940,7940,7940,0
|
|
20230821,180400,14601867560,7940,7940,7940,7940,0
|
|
20230821,180300,14601867560,7940,7940,7940,7940,0
|
|
20230821,180200,14601867560,7940,7940,7940,7940,0
|
|
20230821,180100,14601867560,7940,7940,7940,7940,14267
|
|
20230821,180000,14601867560,7940,7940,7940,7940,0
|
|
20230821,175900,14601867560,7940,7940,7940,7940,0
|
|
20230821,175800,14601867560,7940,7940,7940,7940,0
|
|
20230821,175700,14601867560,7940,7940,7940,7940,0
|
|
20230821,175600,14601867560,7940,7940,7940,7940,0
|
|
20230821,175500,14601867560,7940,7940,7940,7940,0
|
|
20230821,175400,14601867560,7940,7940,7940,7940,0
|
|
20230821,175300,14601867560,7940,7940,7940,7940,0
|
|
20230821,175200,14601867560,7940,7940,7940,7940,0
|
|
20230821,175100,14601867560,7940,7940,7940,7940,0
|
|
20230821,175000,14601867560,7940,7940,7940,7940,0
|
|
20230821,174900,14601867560,7940,7940,7940,7940,0
|
|
20230821,174800,14601867560,7940,7940,7940,7940,0
|
|
20230821,174700,14601867560,7940,7940,7940,7940,0
|
|
20230821,174600,14601867560,7940,7940,7940,7940,0
|
|
20230821,174500,14601867560,7940,7940,7940,7940,0
|
|
20230821,174400,14601867560,7940,7940,7940,7940,0
|
|
20230821,174300,14601867560,7940,7940,7940,7940,0
|
|
20230821,174200,14601867560,7940,7940,7940,7940,0
|
|
20230821,174100,14601867560,7940,7940,7940,7940,0
|
|
20230821,174000,14601867560,7940,7940,7940,7940,0
|
|
20230821,173900,14601867560,7940,7940,7940,7940,0
|
|
20230821,173800,14601867560,7940,7940,7940,7940,0
|
|
20230821,173700,14601867560,7940,7940,7940,7940,0
|
|
20230821,173600,14601867560,7940,7940,7940,7940,0
|
|
20230821,173500,14601867560,7940,7940,7940,7940,0
|
|
20230821,173400,14601867560,7940,7940,7940,7940,0
|
|
20230821,173300,14601867560,7940,7940,7940,7940,0
|
|
20230821,173200,14601867560,7940,7940,7940,7940,0
|
|
20230821,173100,14601867560,7940,7940,7940,7940,14267
|
|
20230821,173000,14601867560,7940,7940,7940,7940,0
|
|
20230821,172900,14601867560,7940,7940,7940,7940,0
|
|
20230821,172800,14601867560,7940,7940,7940,7940,0
|
|
20230821,172700,14601867560,7940,7940,7940,7940,0
|
|
20230821,172600,14601867560,7940,7940,7940,7940,0
|
|
20230821,172500,14601867560,7940,7940,7940,7940,0
|
|
20230821,172400,14601867560,7940,7940,7940,7940,0
|
|
20230821,172300,14601867560,7940,7940,7940,7940,0
|
|
20230821,172200,14601867560,7940,7940,7940,7940,0
|
|
20230821,172100,14601867560,7940,7940,7940,7940,0
|
|
20230821,172000,14601867560,7940,7940,7940,7940,0
|
|
20230821,171900,14601867560,7940,7940,7940,7940,0
|
|
20230821,171800,14601867560,7940,7940,7940,7940,0
|
|
20230821,171700,14601867560,7940,7940,7940,7940,0
|
|
20230821,171600,14601867560,7940,7940,7940,7940,0
|
|
20230821,171500,14601867560,7940,7940,7940,7940,0
|
|
20230821,171400,14601867560,7940,7940,7940,7940,0
|
|
20230821,171300,14601867560,7940,7940,7940,7940,0
|
|
20230821,171200,14601867560,7940,7940,7940,7940,0
|
|
20230821,171100,14601867560,7940,7940,7940,7940,0
|
|
20230821,171000,14601867560,7940,7940,7940,7940,0
|
|
20230821,170900,14601867560,7940,7940,7940,7940,0
|
|
20230821,170800,14601867560,7940,7940,7940,7940,0
|
|
20230821,170700,14601867560,7940,7940,7940,7940,0
|
|
20230821,170600,14601867560,7940,7940,7940,7940,0
|
|
20230821,170500,14601867560,7940,7940,7940,7940,0
|
|
20230821,170400,14601867560,7940,7940,7940,7940,0
|
|
20230821,170300,14601867560,7940,7940,7940,7940,0
|
|
20230821,170200,14601867560,7940,7940,7940,7940,0
|
|
20230821,170100,14601867560,7940,7940,7940,7940,14267
|
|
20230821,170000,14601867560,7940,7940,7940,7940,0
|
|
20230821,165900,14601867560,7940,7940,7940,7940,0
|
|
20230821,165800,14601867560,7940,7940,7940,7940,0
|
|
20230821,165700,14601867560,7940,7940,7940,7940,0
|
|
20230821,165600,14601867560,7940,7940,7940,7940,0
|
|
20230821,165500,14601867560,7940,7940,7940,7940,0
|
|
20230821,165400,14601867560,7940,7940,7940,7940,0
|
|
20230821,165300,14601867560,7940,7940,7940,7940,0
|
|
20230821,165200,14601867560,7940,7940,7940,7940,0
|
|
20230821,165100,14601867560,7940,7940,7940,7940,0
|
|
20230821,165000,14601867560,7940,7940,7940,7940,0
|
|
20230821,164900,14601867560,7940,7940,7940,7940,0
|
|
20230821,164800,14601867560,7940,7940,7940,7940,0
|
|
20230821,164700,14601867560,7940,7940,7940,7940,0
|
|
20230821,164600,14601867560,7940,7940,7940,7940,0
|
|
20230821,164500,14601867560,7940,7940,7940,7940,0
|
|
20230821,164400,14601867560,7940,7940,7940,7940,0
|
|
20230821,164300,14601867560,7940,7940,7940,7940,0
|
|
20230821,164200,14601867560,7940,7940,7940,7940,0
|
|
20230821,164100,14601867560,7940,7940,7940,7940,0
|
|
20230821,164000,14601867560,7940,7940,7940,7940,0
|
|
20230821,163900,14601867560,7940,7940,7940,7940,0
|
|
20230821,163800,14601867560,7940,7940,7940,7940,0
|
|
20230821,163700,14601867560,7940,7940,7940,7940,0
|
|
20230821,163600,14601867560,7940,7940,7940,7940,0
|
|
20230821,163500,14601867560,7940,7940,7940,7940,0
|
|
20230821,163400,14601867560,7940,7940,7940,7940,0
|
|
20230821,163300,14601867560,7940,7940,7940,7940,0
|
|
20230821,163200,14601867560,7940,7940,7940,7940,0
|
|
20230821,163100,14601867560,7940,7940,7940,7940,14267
|
|
20230821,163000,14601867560,7940,7940,7940,7940,0
|
|
20230821,162900,14601867560,7940,7940,7940,7940,0
|
|
20230821,162800,14601867560,7940,7940,7940,7940,0
|
|
20230821,162700,14601867560,7940,7940,7940,7940,0
|
|
20230821,162600,14601867560,7940,7940,7940,7940,0
|
|
20230821,162500,14601867560,7940,7940,7940,7940,0
|
|
20230821,162400,14601867560,7940,7940,7940,7940,0
|
|
20230821,162300,14601867560,7940,7940,7940,7940,0
|
|
20230821,162200,14601867560,7940,7940,7940,7940,0
|
|
20230821,162100,14601867560,7940,7940,7940,7940,0
|
|
20230821,162000,14601867560,7940,7940,7940,7940,0
|
|
20230821,161900,14601867560,7940,7940,7940,7940,0
|
|
20230821,161800,14601867560,7940,7940,7940,7940,0
|
|
20230821,161700,14601867560,7940,7940,7940,7940,0
|
|
20230821,161600,14601867560,7940,7940,7940,7940,0
|
|
20230821,161500,14601867560,7940,7940,7940,7940,0
|
|
20230821,161400,14601867560,7940,7940,7940,7940,0
|
|
20230821,161300,14601867560,7940,7940,7940,7940,0
|
|
20230821,161200,14601867560,7940,7940,7940,7940,0
|
|
20230821,161100,14601867560,7940,7940,7940,7940,0
|
|
20230821,161000,14601867560,7940,7940,7940,7940,0
|
|
20230821,160900,14601867560,7940,7940,7940,7940,0
|
|
20230821,160800,14601867560,7940,7940,7940,7940,0
|
|
20230821,160700,14601867560,7940,7940,7940,7940,0
|
|
20230821,160600,14601867560,7940,7940,7940,7940,0
|
|
20230821,160500,14601867560,7940,7940,7940,7940,0
|
|
20230821,160400,14601867560,7940,7940,7940,7940,0
|
|
20230821,160300,14601867560,7940,7940,7940,7940,0
|
|
20230821,160200,14601867560,7940,7940,7940,7940,0
|
|
20230821,160100,14601867560,7940,7940,7940,7940,14267
|
|
20230821,160000,14601867560,7940,7940,7940,7940,0
|
|
20230821,155900,14601867560,7940,7940,7940,7940,0
|
|
20230821,155800,14601867560,7940,7940,7940,7940,0
|
|
20230821,155700,14601867560,7940,7940,7940,7940,0
|
|
20230821,155600,14601867560,7940,7940,7940,7940,0
|
|
20230821,155500,14601867560,7940,7940,7940,7940,0
|
|
20230821,155400,14601867560,7940,7940,7940,7940,0
|
|
20230821,155300,14601867560,7940,7940,7940,7940,0
|
|
20230821,155200,14601867560,7940,7940,7940,7940,0
|
|
20230821,155100,14601867560,7940,7940,7940,7940,0
|
|
20230821,155000,14601867560,7940,7940,7940,7940,0
|
|
20230821,154900,14601867560,7940,7940,7940,7940,0
|
|
20230821,154800,14601867560,7940,7940,7940,7940,0
|
|
20230821,154700,14601867560,7940,7940,7940,7940,0
|
|
20230821,154600,14601867560,7940,7940,7940,7940,0
|
|
20230821,154500,14601867560,7940,7940,7940,7940,0
|
|
20230821,154400,14601867560,7940,7940,7940,7940,0
|
|
20230821,154300,14601867560,7940,7940,7940,7940,0
|
|
20230821,154200,14601867560,7940,7940,7940,7940,0
|
|
20230821,154100,14601867560,7940,7940,7940,7940,0
|
|
20230821,154000,14601867560,7940,7940,7940,7940,0
|
|
20230821,153900,14601867560,7940,7940,7940,7940,0
|
|
20230821,153800,14601867560,7940,7940,7940,7940,0
|
|
20230821,153700,14601867560,7940,7940,7940,7940,0
|
|
20230821,153600,14601867560,7940,7940,7940,7940,0
|
|
20230821,153500,14601867560,7940,7940,7940,7940,0
|
|
20230821,153400,14601867560,7940,7940,7940,7940,0
|
|
20230821,153300,14601867560,7940,7940,7940,7940,0
|
|
20230821,153200,14601867560,7940,7940,7940,7940,0
|
|
20230821,153100,14601867560,7940,7940,7940,7940,14267
|
|
20230821,153000,14601867560,7940,7940,7940,7940,14267
|
|
20230821,152900,14488587580,7980,7980,7980,7980,0
|
|
20230821,152800,14488587580,7980,7980,7980,7980,0
|
|
20230821,152700,14488587580,7980,7980,7980,7980,0
|
|
20230821,152600,14488587580,7980,7980,7980,7980,0
|
|
20230821,152500,14488587580,7980,7980,7980,7980,0
|
|
20230821,152400,14488587580,7980,7980,7980,7980,0
|
|
20230821,152300,14488587580,7980,7980,7980,7980,0
|
|
20230821,152200,14488587580,7980,7980,7980,7980,0
|
|
20230821,152100,14488587580,7980,7980,7980,7980,0
|
|
20230821,152000,14488587580,7980,7980,7980,7980,0
|
|
20230821,151900,14488587580,7980,7990,8000,7980,646
|
|
20230821,151800,14483425310,7990,7990,8000,7980,1591
|
|
20230821,151700,14470727310,8000,7990,8000,7990,1638
|
|
20230821,151600,14457637620,7990,7990,7990,7990,281
|
|
20230821,151500,14455392430,7990,7990,8000,7990,260
|
|
20230821,151400,14453313770,7990,7990,8000,7980,2109
|
|
20230821,151300,14436465970,7980,7990,8000,7980,3775
|
|
20230821,151200,14406335490,7990,7980,8000,7980,315
|
|
20230821,151100,14403820590,7980,7990,7990,7980,1707
|
|
20230821,151000,14390186350,7990,8010,8010,7990,540
|
|
20230821,150900,14385865010,7990,8000,8000,7990,1925
|
|
20230821,150800,14370481400,8000,8000,8000,8000,502
|
|
20230821,150700,14366465400,8000,7990,8000,7990,2460
|
|
20230821,150600,14346809950,8000,7990,8000,7990,1038
|
|
20230821,150500,14338506140,8000,7990,8010,7990,87
|
|
20230821,150400,14337810420,7990,8000,8000,7990,3250
|
|
20230821,150300,14311834840,8000,8020,8020,8000,2134
|
|
20230821,150200,14294748120,8010,8000,8020,8000,499
|
|
20230821,150100,14290750970,8000,8010,8010,8000,2367
|
|
20230821,150000,14271804500,8000,8010,8020,8000,2041
|
|
20230821,145900,14255458710,8010,8010,8020,8000,1271
|
|
20230821,145800,14245275940,8010,8010,8010,8000,881
|
|
20230821,145700,14238219720,8010,8000,8010,8000,680
|
|
20230821,145600,14232777120,8010,8010,8010,8000,1438
|
|
20230821,145500,14221268740,8010,8000,8010,7990,750
|
|
20230821,145400,14215265340,7990,7990,8000,7980,948
|
|
20230821,145300,14207684190,7990,7980,7990,7980,181
|
|
20230821,145200,14206239460,7980,7980,7980,7980,96
|
|
20230821,145100,14205473380,7980,7970,7980,7970,494
|
|
20230821,145000,14201534720,7970,7970,7970,7970,62
|
|
20230821,144900,14201040580,7970,7960,7970,7960,209
|
|
20230821,144800,14199376830,7960,7950,7960,7940,1247
|
|
20230821,144700,14189458590,7960,7930,7960,7930,218
|
|
20230821,144600,14187727750,7940,7950,7960,7940,307
|
|
20230821,144500,14185289790,7950,7950,7950,7930,288
|
|
20230821,144400,14183004220,7930,7930,7940,7930,489
|
|
20230821,144300,14179125200,7930,7950,7950,7930,736
|
|
20230821,144200,14173286830,7940,7960,7960,7940,1935
|
|
20230821,144100,14157921230,7960,7960,7960,7960,1245
|
|
20230821,144000,14148011030,7960,7960,7980,7960,511
|
|
20230821,143900,14143936840,7970,7970,7980,7970,528
|
|
20230821,143800,14139727080,7990,7990,7990,7970,531
|
|
20230821,143700,14135488300,7990,8000,8000,7980,854
|
|
20230821,143600,14128663220,8000,7980,8010,7980,242
|
|
20230821,143500,14126727390,8000,7980,8000,7980,739
|
|
20230821,143400,14120820770,7980,7960,7990,7960,381
|
|
20230821,143300,14117780630,7960,7960,7970,7960,3594
|
|
20230821,143200,14089171130,7960,7990,7990,7960,414
|
|
20230821,143100,14085868040,7990,7990,7990,7990,1030
|
|
20230821,143000,14077638340,7960,8020,8020,7950,3773
|
|
20230821,142900,14047582660,7980,8000,8020,7980,302
|
|
20230821,142800,14045169620,7990,8020,8040,7990,1650
|
|
20230821,142700,14031948810,8040,8020,8040,8020,1108
|
|
20230821,142600,14023051160,8000,7980,8020,7980,2074
|
|
20230821,142500,14006447580,7990,7970,7990,7970,620
|
|
20230821,142400,14001495220,7970,7990,7990,7970,982
|
|
20230821,142300,13993663920,7980,7990,7990,7980,103
|
|
20230821,142200,13992841360,7980,8000,8000,7980,1080
|
|
20230821,142100,13984215020,7990,7990,7990,7990,66
|
|
20230821,142000,13983687680,8000,7980,8000,7980,257
|
|
20230821,141900,13981636620,7980,8000,8000,7980,1208
|
|
20230821,141800,13971991360,8020,8000,8020,8000,200
|
|
20230821,141700,13970388320,8010,8030,8030,7980,1454
|
|
20230821,141600,13958746450,8010,8020,8030,8010,148
|
|
20230821,141500,13957559660,8010,8020,8020,8010,309
|
|
20230821,141400,13955084250,8020,8000,8030,8000,1519
|
|
20230821,141300,13942920450,8000,8000,8000,7980,511
|
|
20230821,141200,13938837470,7990,8010,8010,7990,4731
|
|
20230821,141100,13900985470,8010,8010,8040,8010,1057
|
|
20230821,141000,13892518830,8010,8000,8020,8000,491
|
|
20230821,140900,13888588240,8010,8030,8030,8000,1194
|
|
20230821,140800,13879023080,8040,8020,8040,8020,434
|
|
20230821,140700,13875539620,8040,8000,8040,7990,1026
|
|
20230821,140600,13867311930,7990,7980,7990,7940,1108
|
|
20230821,140500,13858496240,7960,7970,7980,7960,768
|
|
20230821,140400,13852377700,7940,7970,7970,7940,1332
|
|
20230821,140300,13841791720,7970,7960,7980,7960,289
|
|
20230821,140200,13839487580,7960,7990,7990,7940,3503
|
|
20230821,140100,13811616150,7980,8020,8020,7980,994
|
|
20230821,140000,13803677600,8020,8030,8040,8010,240
|
|
20230821,135900,13801752600,8040,8010,8050,7970,1722
|
|
20230821,135800,13787959730,7980,8000,8030,7980,2625
|
|
20230821,135700,13766961470,8000,7990,8010,7990,1261
|
|
20230821,135600,13756883510,7990,8030,8040,7990,1175
|
|
20230821,135500,13747465600,8030,8000,8040,8000,790
|
|
20230821,135400,13741122110,7990,8060,8070,7990,7437
|
|
20230821,135300,13681340730,8070,8050,8070,8040,3357
|
|
20230821,135200,13654293130,8040,8060,8060,8010,6698
|
|
20230821,135100,13600401060,8060,8060,8070,8020,5376
|
|
20230821,135000,13557148160,8030,7990,8060,7980,3941
|
|
20230821,134900,13525505470,7990,7970,8040,7970,5272
|
|
20230821,134800,13483302160,7970,7980,8000,7950,2098
|
|
20230821,134700,13466581250,7980,7930,8030,7900,4702
|
|
20230821,134600,13429182130,7940,7920,7950,7880,10891
|
|
20230821,134500,13343091930,7920,8030,8040,7900,21095
|
|
20230821,134400,13175128100,8030,8170,8190,8020,33638
|
|
20230821,134300,12901436640,8180,7970,8220,7970,73949
|
|
20230821,134200,12301498800,7960,7850,7960,7850,17542
|
|
20230821,134100,12162605320,7850,7840,7860,7840,374
|
|
20230821,134000,12159669850,7850,7850,7850,7840,506
|
|
20230821,133900,12155702750,7840,7840,7840,7840,1020
|
|
20230821,133800,12147705950,7840,7840,7850,7840,440
|
|
20230821,133700,12144256340,7850,7850,7860,7850,101
|
|
20230821,133600,12143463480,7850,7840,7850,7840,255
|
|
20230821,133500,12141464270,7840,7850,7860,7840,1356
|
|
20230821,133400,12130827620,7850,7850,7860,7850,61
|
|
20230821,133300,12130348730,7850,7850,7850,7850,333
|
|
20230821,133200,12127734680,7850,7850,7850,7840,3309
|
|
20230821,133100,12101764030,7860,7850,7870,7850,51
|
|
20230821,133000,12101363630,7870,7860,7870,7850,260
|
|
20230821,132900,12099321930,7850,7870,7870,7850,137
|
|
20230821,132800,12098245740,7870,7850,7870,7850,50
|
|
20230821,132700,12097853220,7850,7860,7860,7850,36
|
|
20230821,132600,12097570370,7850,7850,7850,7850,2698
|
|
20230821,132500,12076391070,7850,7840,7860,7840,110
|
|
20230821,132400,12075528540,7840,7850,7850,7840,393
|
|
20230821,132300,12072443550,7850,7860,7870,7850,255
|
|
20230821,132200,12070440430,7860,7850,7860,7850,289
|
|
20230821,132100,12068171670,7850,7840,7850,7840,533
|
|
20230821,132000,12063992740,7850,7840,7850,7840,20
|
|
20230821,131900,12063835870,7850,7850,7850,7850,4
|
|
20230821,131800,12063804470,7850,7850,7850,7850,110
|
|
20230821,131700,12062940970,7850,7870,7870,7840,646
|
|
20230821,131600,12057873980,7850,7850,7850,7840,124
|
|
20230821,131500,12056901670,7850,7840,7850,7840,11
|
|
20230821,131400,12056815420,7840,7840,7840,7840,22
|
|
20230821,131300,12056642940,7840,7850,7850,7840,80
|
|
20230821,131200,12056015230,7860,7860,7860,7840,52
|
|
20230821,131100,12055606530,7840,7860,7860,7840,1211
|
|
20230821,131000,12046098540,7850,7850,7850,7850,137
|
|
20230821,130900,12045023090,7850,7840,7850,7840,513
|
|
20230821,130800,12040997450,7850,7840,7850,7830,933
|
|
20230821,130700,12033681580,7840,7840,7850,7840,540
|
|
20230821,130600,12029446960,7840,7850,7850,7840,748
|
|
20230821,130500,12023577570,7840,7860,7870,7840,3124
|
|
20230821,130400,11999049900,7860,7870,7870,7860,305
|
|
20230821,130300,11996650600,7870,7850,7870,7850,56
|
|
20230821,130200,11996210980,7850,7860,7860,7850,505
|
|
20230821,130100,11992243290,7860,7860,7860,7860,36
|
|
20230821,130000,11991960330,7860,7860,7860,7850,1446
|
|
20230821,125900,11980606600,7850,7850,7860,7850,87
|
|
20230821,125800,11979923300,7850,7860,7860,7850,80
|
|
20230821,125700,11979295030,7850,7860,7860,7850,238
|
|
20230821,125600,11977426710,7860,7860,7860,7860,988
|
|
20230821,125500,11969661030,7860,7870,7870,7860,172
|
|
20230821,125400,11968309000,7860,7850,7870,7850,668
|
|
20230821,125300,11963062640,7850,7850,7850,7850,187
|
|
20230821,125200,11961594690,7850,7850,7880,7850,92
|
|
20230821,125100,11960872440,7850,7860,7860,7850,1550
|
|
20230821,125000,11948689460,7860,7860,7860,7860,25
|
|
20230821,124900,11948492960,7860,7860,7860,7860,99
|
|
20230821,124800,11947714820,7850,7850,7850,7850,36
|
|
20230821,124700,11947432220,7860,7870,7880,7860,1098
|
|
20230821,124600,11938801860,7870,7850,7870,7850,79
|
|
20230821,124500,11938181630,7850,7840,7850,7840,98
|
|
20230821,124400,11937412830,7840,7850,7850,7840,328
|
|
20230821,124300,11934841260,7850,7840,7850,7840,113
|
|
20230821,124200,11933954440,7840,7850,7850,7840,313
|
|
20230821,124100,11931500450,7840,7850,7850,7840,319
|
|
20230821,124000,11928996980,7840,7850,7850,7840,1243
|
|
20230821,123900,11919251340,7850,7850,7850,7850,50
|
|
20230821,123800,11918858840,7840,7850,7850,7840,233
|
|
20230821,123700,11917031090,7840,7850,7850,7840,3363
|
|
20230821,123600,11890631830,7860,7870,7870,7860,256
|
|
20230821,123500,11888619180,7860,7860,7870,7860,422
|
|
20230821,123400,11885302250,7860,7870,7870,7860,608
|
|
20230821,123300,11880520580,7870,7870,7880,7870,31
|
|
20230821,123200,11880276360,7900,7880,7900,7880,1806
|
|
20230821,123100,11866019560,7880,7880,7880,7880,17
|
|
20230821,123000,11865885600,7860,7840,7880,7840,1011
|
|
20230821,122900,11857946190,7840,7850,7850,7840,751
|
|
20230821,122800,11852056540,7850,7850,7850,7850,604
|
|
20230821,122700,11847315140,7850,7850,7860,7850,241
|
|
20230821,122600,11845422790,7850,7850,7850,7850,178
|
|
20230821,122500,11844025490,7860,7840,7860,7840,288
|
|
20230821,122400,11841767310,7840,7840,7880,7840,469
|
|
20230821,122300,11838087870,7840,7850,7890,7840,382
|
|
20230821,122200,11835091620,7840,7900,7900,7840,22
|
|
20230821,122100,11834918440,7900,7840,7900,7840,145
|
|
20230821,122000,11833781520,7840,7870,7910,7840,5687
|
|
20230821,121900,11789120580,7870,7880,7910,7870,277
|
|
20230821,121800,11786938100,7880,7870,7910,7870,101
|
|
20230821,121700,11786139560,7870,7870,7870,7870,635
|
|
20230821,121600,11781142110,7870,7890,7910,7870,2141
|
|
20230821,121500,11764287890,7880,7880,7910,7880,290
|
|
20230821,121400,11762002010,7880,7880,7880,7880,25
|
|
20230821,121300,11761805010,7880,7850,7880,7850,444
|
|
20230821,121200,11758311590,7850,7840,7870,7840,421
|
|
20230821,121100,11755001240,7840,7860,7860,7840,223
|
|
20230821,121000,11753252900,7860,7860,7860,7860,124
|
|
20230821,120900,11752278260,7860,7870,7880,7840,1018
|
|
20230821,120800,11744294390,7850,7870,7870,7850,112
|
|
20230821,120700,11743415120,7880,7870,7880,7870,268
|
|
20230821,120600,11741305540,7870,7860,7870,7850,48
|
|
20230821,120500,11740928300,7860,7850,7870,7850,791
|
|
20230821,120400,11734716340,7850,7870,7870,7850,112
|
|
20230821,120300,11733836550,7870,7860,7870,7860,93
|
|
20230821,120200,11733105390,7860,7860,7860,7860,87
|
|
20230821,120100,11732421570,7860,7860,7870,7860,58
|
|
20230821,120000,11731965470,7860,7860,7860,7860,28
|
|
20230821,115900,11731745390,7850,7850,7850,7850,263
|
|
20230821,115800,11729680840,7840,7840,7840,7840,760
|
|
20230821,115700,11723722440,7840,7840,7850,7840,11
|
|
20230821,115600,11723636190,7830,7850,7860,7820,10816
|
|
20230821,115500,11638945290,7860,7840,7860,7840,648
|
|
20230821,115400,11633864120,7850,7860,7870,7850,810
|
|
20230821,115300,11627504550,7860,7870,7870,7860,263
|
|
20230821,115200,11625436880,7880,7860,7880,7860,410
|
|
20230821,115100,11622212280,7870,7860,7870,7860,802
|
|
20230821,115000,11615908550,7860,7860,7870,7860,135
|
|
20230821,114900,11614846850,7900,7900,7910,7900,60
|
|
20230821,114800,11614372480,7910,7910,7910,7910,3
|
|
20230821,114700,11614348750,7920,7850,7930,7830,9073
|
|
20230821,114600,11543164890,7850,7860,7880,7850,1724
|
|
20230821,114500,11529628340,7860,7860,7860,7860,486
|
|
20230821,114400,11525808380,7880,7880,7890,7870,2550
|
|
20230821,114300,11505731340,7880,7880,7890,7880,88
|
|
20230821,114200,11505037380,7890,7880,7890,7880,1829
|
|
20230821,114100,11490623970,7890,7900,7900,7890,446
|
|
20230821,114000,11487104870,7900,7900,7900,7890,72
|
|
20230821,113900,11486536690,7890,7890,7890,7890,271
|
|
20230821,113800,11484398500,7900,7930,7930,7900,101
|
|
20230821,113700,11483599950,7890,7900,7900,7890,153
|
|
20230821,113600,11482391880,7900,7900,7900,7880,1873
|
|
20230821,113500,11467604640,7890,7920,7920,7890,825
|
|
20230821,113400,11461086660,7920,7920,7920,7910,388
|
|
20230821,113300,11458014550,7920,7920,7920,7900,69
|
|
20230821,113200,11457468690,7930,7920,7930,7920,9
|
|
20230821,113100,11457397400,7920,7920,7940,7920,574
|
|
20230821,113000,11452849190,7930,7890,7930,7890,531
|
|
20230821,112900,11448654830,7890,7930,7930,7890,2485
|
|
20230821,112800,11429033630,7930,7920,7930,7910,712
|
|
20230821,112700,11423394760,7910,7890,7910,7880,254
|
|
20230821,112600,11421390510,7890,7870,7890,7870,1112
|
|
20230821,112500,11412633260,7870,7880,7890,7870,627
|
|
20230821,112400,11407696560,7880,7890,7890,7880,1085
|
|
20230821,112300,11399145740,7880,7890,7890,7880,237
|
|
20230821,112200,11397277560,7880,7890,7890,7880,508
|
|
20230821,112100,11393270840,7890,7880,7900,7880,68
|
|
20230821,112000,11392734610,7910,7890,7910,7880,509
|
|
20230821,111900,11388723560,7920,7870,7920,7870,646
|
|
20230821,111800,11383633900,7870,7910,7940,7870,15762
|
|
20230821,111700,11259417550,7950,7940,7950,7910,1279
|
|
20230821,111600,11249288310,7940,7910,7940,7910,241
|
|
20230821,111500,11247377330,7910,7920,7920,7910,289
|
|
20230821,111400,11245088940,7920,7900,7920,7900,610
|
|
20230821,111300,11240269370,7900,7940,7940,7900,930
|
|
20230821,111200,11232886610,7940,7940,7940,7900,358
|
|
20230821,111100,11230058070,7940,7940,7950,7900,427
|
|
20230821,111000,11226679300,7900,7950,7950,7900,3161
|
|
20230821,110900,11201610790,7950,7930,7950,7930,897
|
|
20230821,110800,11194487020,7930,7920,7940,7920,661
|
|
20230821,110700,11189245860,7920,7930,7930,7910,217
|
|
20230821,110600,11187526140,7910,7910,7930,7900,495
|
|
20230821,110500,11183606370,7890,7890,7890,7890,422
|
|
20230821,110400,11180276790,7880,7890,7900,7880,1875
|
|
20230821,110300,11165489080,7890,7910,7910,7880,1476
|
|
20230821,110200,11153853330,7910,7880,7910,7880,805
|
|
20230821,110100,11147503770,7900,7890,7900,7870,908
|
|
20230821,110000,11140345560,7880,7910,7910,7880,446
|
|
20230821,105900,11136825910,7910,7920,7920,7900,90
|
|
20230821,105800,11136114310,7930,7940,7940,7930,342
|
|
20230821,105700,11133400120,7940,7920,7940,7920,666
|
|
20230821,105600,11128116660,7930,7920,7940,7920,250
|
|
20230821,105500,11126136620,7920,7890,7920,7880,639
|
|
20230821,105400,11121085800,7880,7870,7950,7870,2289
|
|
20230821,105300,11103035540,7860,7890,7900,7860,6631
|
|
20230821,105200,11050835550,7900,7920,7920,7900,4520
|
|
20230821,105100,11015116840,7920,7940,7950,7920,8696
|
|
20230821,105000,10946172110,7960,7940,7960,7930,575
|
|
20230821,104900,10941606700,7940,7950,7960,7930,2415
|
|
20230821,104800,10922439980,7960,7940,7960,7940,488
|
|
20230821,104700,10918560970,7940,7970,7990,7940,1195
|
|
20230821,104600,10909055690,7990,7990,7990,7960,223
|
|
20230821,104500,10907276440,7960,7960,7980,7940,1443
|
|
20230821,104400,10895797720,7980,7950,7980,7940,1093
|
|
20230821,104300,10887086700,7950,7930,7960,7930,3993
|
|
20230821,104200,10855369520,7930,7940,7980,7930,1695
|
|
20230821,104100,10841892510,7940,7950,7950,7930,3648
|
|
20230821,104000,10812954670,7970,7960,7970,7930,4673
|
|
20230821,103900,10775805860,7970,7970,7980,7970,494
|
|
20230821,103800,10771867740,7970,7990,7990,7970,2057
|
|
20230821,103700,10755450210,7990,7980,7990,7970,1411
|
|
20230821,103600,10744191590,7980,7970,7980,7950,1247
|
|
20230821,103500,10734254060,7970,7960,7970,7940,7169
|
|
20230821,103400,10677250820,7960,7940,7970,7940,3000
|
|
20230821,103300,10653392700,7940,7940,7970,7940,4066
|
|
20230821,103200,10621069340,7940,7990,8010,7940,9602
|
|
20230821,103100,10544378630,7970,7950,8010,7940,8540
|
|
20230821,103000,10476218050,7970,7890,7990,7890,10795
|
|
20230821,102900,10390454880,7880,7950,7950,7800,40746
|
|
20230821,102800,10070358640,7950,7920,7950,7870,24877
|
|
20230821,102700,9873703650,7940,8180,8190,7900,64814
|
|
20230821,102600,9354564160,8190,8340,8340,8140,26628
|
|
20230821,102500,9135881710,8340,8340,8340,8230,24322
|
|
20230821,102400,8934307540,8340,8290,8370,8270,49155
|
|
20230821,102300,8524513040,8320,8280,8330,8240,30993
|
|
20230821,102200,8267445640,8250,8270,8300,8240,16261
|
|
20230821,102100,8132844980,8250,8260,8280,8230,22674
|
|
20230821,102000,7945655050,8260,8220,8260,8180,12101
|
|
20230821,101900,7846015080,8230,8240,8240,8150,6167
|
|
20230821,101800,7795384620,8240,8180,8240,8150,6131
|
|
20230821,101700,7745081050,8180,8200,8200,8180,2906
|
|
20230821,101600,7721266700,8200,8180,8200,8170,7699
|
|
20230821,101500,7658293320,8200,8220,8220,8160,3538
|
|
20230821,101400,7629314610,8210,8130,8230,8130,6241
|
|
20230821,101300,7578181590,8180,8170,8180,8100,20213
|
|
20230821,101200,7413571010,8150,8190,8190,8150,6654
|
|
20230821,101100,7359225850,8200,8200,8230,8190,11182
|
|
20230821,101000,7267416670,8200,8200,8210,8170,8019
|
|
20230821,100900,7201701910,8210,8200,8230,8200,7384
|
|
20230821,100800,7141110380,8200,8170,8220,8160,5689
|
|
20230821,100700,7094525720,8170,8240,8240,8170,10959
|
|
20230821,100600,7004771820,8250,8290,8300,8250,11549
|
|
20230821,100500,6909228880,8260,8220,8290,8200,9163
|
|
20230821,100400,6833710370,8190,8230,8280,8190,19024
|
|
20230821,100300,6677445220,8230,8290,8300,8230,12593
|
|
20230821,100200,6573319320,8290,8250,8290,8230,10352
|
|
20230821,100100,6487828030,8250,8280,8300,8220,11337
|
|
20230821,100000,6394176250,8280,8280,8340,8270,26108
|
|
20230821,095900,6177231290,8280,8220,8300,8210,14646
|
|
20230821,095800,6056277490,8230,8240,8320,8180,39281
|
|
20230821,095700,5731873910,8240,8300,8330,8070,106715
|
|
20230821,095600,4855818660,8290,8280,8300,8280,42019
|
|
20230821,095500,4507877940,8390,8390,8390,8390,0
|
|
20230821,095400,4507877940,8390,8050,8390,8040,101519
|
|
20230821,095300,3668722010,8070,8110,8130,8030,15194
|
|
20230821,095200,3546002270,8110,8080,8170,8080,31180
|
|
20230821,095100,3292514950,8080,7940,8130,7940,68200
|
|
20230821,095000,2743324040,7960,7900,7960,7900,5292
|
|
20230821,094900,2701340960,7850,7810,7940,7810,10482
|
|
20230821,094800,2618446490,7810,7810,7830,7800,1263
|
|
20230821,094700,2608577970,7810,7800,7830,7790,643
|
|
20230821,094600,2603557300,7790,7800,7810,7790,2907
|
|
20230821,094500,2580902330,7800,7830,7830,7800,9523
|
|
20230821,094400,2506532450,7820,7850,7850,7820,5215
|
|
20230821,094300,2465670760,7860,7880,7880,7860,1598
|
|
20230821,094200,2453104110,7880,7890,7890,7870,752
|
|
20230821,094100,2447184600,7880,7880,7890,7880,426
|
|
20230821,094000,2443825990,7880,7890,7900,7870,2085
|
|
20230821,093900,2427379790,7890,7890,7900,7880,776
|
|
20230821,093800,2421252820,7880,7850,7900,7850,1045
|
|
20230821,093700,2413034250,7850,7870,7870,7840,3456
|
|
20230821,093600,2385861720,7870,7910,7930,7870,7027
|
|
20230821,093500,2330303940,7940,7870,7950,7870,8755
|
|
20230821,093400,2260962070,7900,7980,7990,7870,16743
|
|
20230821,093300,2127923740,7970,7930,7980,7890,21302
|
|
20230821,093200,1958624700,7930,7840,7940,7830,8955
|
|
20230821,093100,1887815000,7860,7900,7930,7840,10066
|
|
20230821,093000,1808561180,7930,7930,7950,7890,20498
|
|
20230821,092900,1646164830,7920,7900,7930,7890,11821
|
|
20230821,092800,1552564490,7920,7830,7920,7830,19808
|
|
20230821,092700,1396148080,7840,7860,7890,7840,8619
|
|
20230821,092600,1328307540,7870,7840,7870,7820,4631
|
|
20230821,092500,1291945760,7840,7820,7840,7820,2942
|
|
20230821,092400,1268924820,7820,7820,7820,7820,3
|
|
20230821,092300,1268901360,7810,7830,7830,7810,1506
|
|
20230821,092200,1257122850,7840,7860,7870,7830,1991
|
|
20230821,092100,1241489080,7860,7840,7860,7830,3662
|
|
20230821,092000,1212741910,7830,7820,7830,7750,1090
|
|
20230821,091900,1204232050,7830,7730,7830,7730,3565
|
|
20230821,091800,1176448350,7730,7760,7760,7720,4150
|
|
20230821,091700,1144341950,7760,7760,7770,7760,593
|
|
20230821,091600,1139736280,7770,7750,7790,7750,1465
|
|
20230821,091500,1128344520,7770,7780,7790,7770,2624
|
|
20230821,091400,1107937390,7780,7760,7780,7760,1352
|
|
20230821,091300,1097431680,7770,7770,7780,7730,7082
|
|
20230821,091200,1042471140,7760,7780,7780,7750,2172
|
|
20230821,091100,1025613270,7780,7750,7800,7740,5864
|
|
20230821,091000,980170360,7740,7780,7800,7720,15623
|
|
20230821,090900,859062850,7780,7810,7820,7780,2844
|
|
20230821,090800,836888230,7830,7820,7830,7810,2126
|
|
20230821,090700,820274750,7830,7830,7840,7810,2422
|
|
20230821,090600,801329690,7850,7880,7900,7810,8616
|
|
20230821,090500,733563430,7870,7870,7900,7870,8060
|
|
20230821,090400,670051280,7880,7950,7980,7880,21445
|
|
20230821,090300,500074230,7960,7870,7960,7850,22503
|
|
20230821,090200,322563760,7880,7750,7890,7730,15772
|
|
20230821,090100,198802890,7720,7790,7820,7720,10526
|
|
20230821,090000,116884170,7790,7630,7790,7630,14996
|