644 lines
32 KiB
CSV
644 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,194100,3664673310,3080,3080,3080,3080,8657
|
|
20230822,194000,3664673310,3080,3080,3080,3080,0
|
|
20230822,193900,3664673310,3080,3080,3080,3080,0
|
|
20230822,193800,3664673310,3080,3080,3080,3080,0
|
|
20230822,193700,3664673310,3080,3080,3080,3080,0
|
|
20230822,193600,3664673310,3080,3080,3080,3080,0
|
|
20230822,193500,3664673310,3080,3080,3080,3080,0
|
|
20230822,193400,3664673310,3080,3080,3080,3080,0
|
|
20230822,193300,3664673310,3080,3080,3080,3080,0
|
|
20230822,193200,3664673310,3080,3080,3080,3080,0
|
|
20230822,193100,3664673310,3080,3080,3080,3080,0
|
|
20230822,193000,3664673310,3080,3080,3080,3080,0
|
|
20230822,192900,3664673310,3080,3080,3080,3080,0
|
|
20230822,192800,3664673310,3080,3080,3080,3080,0
|
|
20230822,192700,3664673310,3080,3080,3080,3080,0
|
|
20230822,192600,3664673310,3080,3080,3080,3080,0
|
|
20230822,192500,3664673310,3080,3080,3080,3080,0
|
|
20230822,192400,3664673310,3080,3080,3080,3080,0
|
|
20230822,192300,3664673310,3080,3080,3080,3080,0
|
|
20230822,192200,3664673310,3080,3080,3080,3080,0
|
|
20230822,192100,3664673310,3080,3080,3080,3080,0
|
|
20230822,192000,3664673310,3080,3080,3080,3080,0
|
|
20230822,191900,3664673310,3080,3080,3080,3080,0
|
|
20230822,191800,3664673310,3080,3080,3080,3080,0
|
|
20230822,191700,3664673310,3080,3080,3080,3080,0
|
|
20230822,191600,3664673310,3080,3080,3080,3080,0
|
|
20230822,191500,3664673310,3080,3080,3080,3080,0
|
|
20230822,191400,3664673310,3080,3080,3080,3080,0
|
|
20230822,191300,3664673310,3080,3080,3080,3080,0
|
|
20230822,191200,3664673310,3080,3080,3080,3080,0
|
|
20230822,191100,3664673310,3080,3080,3080,3080,8657
|
|
20230822,191000,3664673310,3080,3080,3080,3080,0
|
|
20230822,190900,3664673310,3080,3080,3080,3080,0
|
|
20230822,190800,3664673310,3080,3080,3080,3080,0
|
|
20230822,190700,3664673310,3080,3080,3080,3080,0
|
|
20230822,190600,3664673310,3080,3080,3080,3080,0
|
|
20230822,190500,3664673310,3080,3080,3080,3080,0
|
|
20230822,190400,3664673310,3080,3080,3080,3080,0
|
|
20230822,190300,3664673310,3080,3080,3080,3080,0
|
|
20230822,190200,3664673310,3080,3080,3080,3080,0
|
|
20230822,190100,3664673310,3080,3080,3080,3080,0
|
|
20230822,190000,3664673310,3080,3080,3080,3080,0
|
|
20230822,185900,3664673310,3080,3080,3080,3080,0
|
|
20230822,185800,3664673310,3080,3080,3080,3080,0
|
|
20230822,185700,3664673310,3080,3080,3080,3080,0
|
|
20230822,185600,3664673310,3080,3080,3080,3080,0
|
|
20230822,185500,3664673310,3080,3080,3080,3080,0
|
|
20230822,185400,3664673310,3080,3080,3080,3080,0
|
|
20230822,185300,3664673310,3080,3080,3080,3080,0
|
|
20230822,185200,3664673310,3080,3080,3080,3080,0
|
|
20230822,185100,3664673310,3080,3080,3080,3080,0
|
|
20230822,185000,3664673310,3080,3080,3080,3080,0
|
|
20230822,184900,3664673310,3080,3080,3080,3080,0
|
|
20230822,184800,3664673310,3080,3080,3080,3080,0
|
|
20230822,184700,3664673310,3080,3080,3080,3080,0
|
|
20230822,184600,3664673310,3080,3080,3080,3080,0
|
|
20230822,184500,3664673310,3080,3080,3080,3080,0
|
|
20230822,184400,3664673310,3080,3080,3080,3080,0
|
|
20230822,184300,3664673310,3080,3080,3080,3080,0
|
|
20230822,184200,3664673310,3080,3080,3080,3080,0
|
|
20230822,184100,3664673310,3080,3080,3080,3080,8657
|
|
20230822,184000,3664673310,3080,3080,3080,3080,0
|
|
20230822,183900,3664673310,3080,3080,3080,3080,0
|
|
20230822,183800,3664673310,3080,3080,3080,3080,0
|
|
20230822,183700,3664673310,3080,3080,3080,3080,0
|
|
20230822,183600,3664673310,3080,3080,3080,3080,0
|
|
20230822,183500,3664673310,3080,3080,3080,3080,0
|
|
20230822,183400,3664673310,3080,3080,3080,3080,0
|
|
20230822,183300,3664673310,3080,3080,3080,3080,0
|
|
20230822,183200,3664673310,3080,3080,3080,3080,0
|
|
20230822,183100,3664673310,3080,3080,3080,3080,0
|
|
20230822,183000,3664673310,3080,3080,3080,3080,0
|
|
20230822,182900,3664673310,3080,3080,3080,3080,0
|
|
20230822,182800,3664673310,3080,3080,3080,3080,0
|
|
20230822,182700,3664673310,3080,3080,3080,3080,0
|
|
20230822,182600,3664673310,3080,3080,3080,3080,0
|
|
20230822,182500,3664673310,3080,3080,3080,3080,0
|
|
20230822,182400,3664673310,3080,3080,3080,3080,0
|
|
20230822,182300,3664673310,3080,3080,3080,3080,0
|
|
20230822,182200,3664673310,3080,3080,3080,3080,0
|
|
20230822,182100,3664673310,3080,3080,3080,3080,0
|
|
20230822,182000,3664673310,3080,3080,3080,3080,0
|
|
20230822,181900,3664673310,3080,3080,3080,3080,0
|
|
20230822,181800,3664673310,3080,3080,3080,3080,0
|
|
20230822,181700,3664673310,3080,3080,3080,3080,0
|
|
20230822,181600,3664673310,3080,3080,3080,3080,0
|
|
20230822,181500,3664673310,3080,3080,3080,3080,0
|
|
20230822,181400,3664673310,3080,3080,3080,3080,0
|
|
20230822,181300,3664673310,3080,3080,3080,3080,0
|
|
20230822,181200,3664673310,3080,3080,3080,3080,0
|
|
20230822,181100,3664673310,3080,3080,3080,3080,8657
|
|
20230822,181000,3664673310,3080,3080,3080,3080,0
|
|
20230822,180900,3664673310,3080,3080,3080,3080,0
|
|
20230822,180800,3664673310,3080,3080,3080,3080,0
|
|
20230822,180700,3664673310,3080,3080,3080,3080,0
|
|
20230822,180600,3664673310,3080,3080,3080,3080,0
|
|
20230822,180500,3664673310,3080,3080,3080,3080,0
|
|
20230822,180400,3664673310,3080,3080,3080,3080,0
|
|
20230822,180300,3664673310,3080,3080,3080,3080,0
|
|
20230822,180200,3664673310,3080,3080,3080,3080,0
|
|
20230822,180100,3664673310,3080,3080,3080,3080,0
|
|
20230822,180000,3664673310,3080,3080,3080,3080,0
|
|
20230822,175900,3664673310,3080,3080,3080,3080,0
|
|
20230822,175800,3664673310,3080,3080,3080,3080,0
|
|
20230822,175700,3664673310,3080,3080,3080,3080,0
|
|
20230822,175600,3664673310,3080,3080,3080,3080,0
|
|
20230822,175500,3664673310,3080,3080,3080,3080,0
|
|
20230822,175400,3664673310,3080,3080,3080,3080,0
|
|
20230822,175300,3664673310,3080,3080,3080,3080,0
|
|
20230822,175200,3664673310,3080,3080,3080,3080,0
|
|
20230822,175100,3664673310,3080,3080,3080,3080,0
|
|
20230822,175000,3664673310,3080,3080,3080,3080,0
|
|
20230822,174900,3664673310,3080,3080,3080,3080,0
|
|
20230822,174800,3664673310,3080,3080,3080,3080,0
|
|
20230822,174700,3664673310,3080,3080,3080,3080,0
|
|
20230822,174600,3664673310,3080,3080,3080,3080,0
|
|
20230822,174500,3664673310,3080,3080,3080,3080,0
|
|
20230822,174400,3664673310,3080,3080,3080,3080,0
|
|
20230822,174300,3664673310,3080,3080,3080,3080,0
|
|
20230822,174200,3664673310,3080,3080,3080,3080,0
|
|
20230822,174100,3664673310,3080,3080,3080,3080,8657
|
|
20230822,174000,3664673310,3080,3080,3080,3080,0
|
|
20230822,173900,3664673310,3080,3080,3080,3080,0
|
|
20230822,173800,3664673310,3080,3080,3080,3080,0
|
|
20230822,173700,3664673310,3080,3080,3080,3080,0
|
|
20230822,173600,3664673310,3080,3080,3080,3080,0
|
|
20230822,173500,3664673310,3080,3080,3080,3080,0
|
|
20230822,173400,3664673310,3080,3080,3080,3080,0
|
|
20230822,173300,3664673310,3080,3080,3080,3080,0
|
|
20230822,173200,3664673310,3080,3080,3080,3080,0
|
|
20230822,173100,3664673310,3080,3080,3080,3080,0
|
|
20230822,173000,3664673310,3080,3080,3080,3080,0
|
|
20230822,172900,3664673310,3080,3080,3080,3080,0
|
|
20230822,172800,3664673310,3080,3080,3080,3080,0
|
|
20230822,172700,3664673310,3080,3080,3080,3080,0
|
|
20230822,172600,3664673310,3080,3080,3080,3080,0
|
|
20230822,172500,3664673310,3080,3080,3080,3080,0
|
|
20230822,172400,3664673310,3080,3080,3080,3080,0
|
|
20230822,172300,3664673310,3080,3080,3080,3080,0
|
|
20230822,172200,3664673310,3080,3080,3080,3080,0
|
|
20230822,172100,3664673310,3080,3080,3080,3080,0
|
|
20230822,172000,3664673310,3080,3080,3080,3080,0
|
|
20230822,171900,3664673310,3080,3080,3080,3080,0
|
|
20230822,171800,3664673310,3080,3080,3080,3080,0
|
|
20230822,171700,3664673310,3080,3080,3080,3080,0
|
|
20230822,171600,3664673310,3080,3080,3080,3080,0
|
|
20230822,171500,3664673310,3080,3080,3080,3080,0
|
|
20230822,171400,3664673310,3080,3080,3080,3080,0
|
|
20230822,171300,3664673310,3080,3080,3080,3080,0
|
|
20230822,171200,3664673310,3080,3080,3080,3080,0
|
|
20230822,171100,3664673310,3080,3080,3080,3080,8657
|
|
20230822,171000,3664673310,3080,3080,3080,3080,0
|
|
20230822,170900,3664673310,3080,3080,3080,3080,0
|
|
20230822,170800,3664673310,3080,3080,3080,3080,0
|
|
20230822,170700,3664673310,3080,3080,3080,3080,0
|
|
20230822,170600,3664673310,3080,3080,3080,3080,0
|
|
20230822,170500,3664673310,3080,3080,3080,3080,0
|
|
20230822,170400,3664673310,3080,3080,3080,3080,0
|
|
20230822,170300,3664673310,3080,3080,3080,3080,0
|
|
20230822,170200,3664673310,3080,3080,3080,3080,0
|
|
20230822,170100,3664673310,3080,3080,3080,3080,0
|
|
20230822,170000,3664673310,3080,3080,3080,3080,0
|
|
20230822,165900,3664673310,3080,3080,3080,3080,0
|
|
20230822,165800,3664673310,3080,3080,3080,3080,0
|
|
20230822,165700,3664673310,3080,3080,3080,3080,0
|
|
20230822,165600,3664673310,3080,3080,3080,3080,0
|
|
20230822,165500,3664673310,3080,3080,3080,3080,0
|
|
20230822,165400,3664673310,3080,3080,3080,3080,0
|
|
20230822,165300,3664673310,3080,3080,3080,3080,0
|
|
20230822,165200,3664673310,3080,3080,3080,3080,0
|
|
20230822,165100,3664673310,3080,3080,3080,3080,0
|
|
20230822,165000,3664673310,3080,3080,3080,3080,0
|
|
20230822,164900,3664673310,3080,3080,3080,3080,0
|
|
20230822,164800,3664673310,3080,3080,3080,3080,0
|
|
20230822,164700,3664673310,3080,3080,3080,3080,0
|
|
20230822,164600,3664673310,3080,3080,3080,3080,0
|
|
20230822,164500,3664673310,3080,3080,3080,3080,0
|
|
20230822,164400,3664673310,3080,3080,3080,3080,0
|
|
20230822,164300,3664673310,3080,3080,3080,3080,0
|
|
20230822,164200,3664673310,3080,3080,3080,3080,0
|
|
20230822,164100,3664673310,3080,3080,3080,3080,8657
|
|
20230822,164000,3664673310,3080,3080,3080,3080,0
|
|
20230822,163900,3664673310,3080,3080,3080,3080,0
|
|
20230822,163800,3664673310,3080,3080,3080,3080,0
|
|
20230822,163700,3664673310,3080,3080,3080,3080,0
|
|
20230822,163600,3664673310,3080,3080,3080,3080,0
|
|
20230822,163500,3664673310,3080,3080,3080,3080,0
|
|
20230822,163400,3664673310,3080,3080,3080,3080,0
|
|
20230822,163300,3664673310,3080,3080,3080,3080,0
|
|
20230822,163200,3664673310,3080,3080,3080,3080,0
|
|
20230822,163100,3664673310,3080,3080,3080,3080,0
|
|
20230822,163000,3664673310,3080,3080,3080,3080,0
|
|
20230822,162900,3664673310,3080,3080,3080,3080,0
|
|
20230822,162800,3664673310,3080,3080,3080,3080,0
|
|
20230822,162700,3664673310,3080,3080,3080,3080,0
|
|
20230822,162600,3664673310,3080,3080,3080,3080,0
|
|
20230822,162500,3664673310,3080,3080,3080,3080,0
|
|
20230822,162400,3664673310,3080,3080,3080,3080,0
|
|
20230822,162300,3664673310,3080,3080,3080,3080,0
|
|
20230822,162200,3664673310,3080,3080,3080,3080,0
|
|
20230822,162100,3664673310,3080,3080,3080,3080,0
|
|
20230822,162000,3664673310,3080,3080,3080,3080,0
|
|
20230822,161900,3664673310,3080,3080,3080,3080,0
|
|
20230822,161800,3664673310,3080,3080,3080,3080,0
|
|
20230822,161700,3664673310,3080,3080,3080,3080,0
|
|
20230822,161600,3664673310,3080,3080,3080,3080,0
|
|
20230822,161500,3664673310,3080,3080,3080,3080,0
|
|
20230822,161400,3664673310,3080,3080,3080,3080,0
|
|
20230822,161300,3664673310,3080,3080,3080,3080,0
|
|
20230822,161200,3664673310,3080,3080,3080,3080,0
|
|
20230822,161100,3664673310,3080,3080,3080,3080,8657
|
|
20230822,161000,3664673310,3080,3080,3080,3080,0
|
|
20230822,160900,3664673310,3080,3080,3080,3080,0
|
|
20230822,160800,3664673310,3080,3080,3080,3080,0
|
|
20230822,160700,3664673310,3080,3080,3080,3080,0
|
|
20230822,160600,3664673310,3080,3080,3080,3080,0
|
|
20230822,160500,3664673310,3080,3080,3080,3080,0
|
|
20230822,160400,3664673310,3080,3080,3080,3080,0
|
|
20230822,160300,3664673310,3080,3080,3080,3080,0
|
|
20230822,160200,3664673310,3080,3080,3080,3080,0
|
|
20230822,160100,3664673310,3080,3080,3080,3080,0
|
|
20230822,160000,3664673310,3080,3080,3080,3080,0
|
|
20230822,155900,3664673310,3080,3080,3080,3080,0
|
|
20230822,155800,3664673310,3080,3080,3080,3080,0
|
|
20230822,155700,3664673310,3080,3080,3080,3080,0
|
|
20230822,155600,3664673310,3080,3080,3080,3080,0
|
|
20230822,155500,3664673310,3080,3080,3080,3080,0
|
|
20230822,155400,3664673310,3080,3080,3080,3080,0
|
|
20230822,155300,3664673310,3080,3080,3080,3080,0
|
|
20230822,155200,3664673310,3080,3080,3080,3080,0
|
|
20230822,155100,3664673310,3080,3080,3080,3080,0
|
|
20230822,155000,3664673310,3080,3080,3080,3080,0
|
|
20230822,154900,3664673310,3080,3080,3080,3080,0
|
|
20230822,154800,3664673310,3080,3080,3080,3080,0
|
|
20230822,154700,3664673310,3080,3080,3080,3080,0
|
|
20230822,154600,3664673310,3080,3080,3080,3080,0
|
|
20230822,154500,3664673310,3080,3080,3080,3080,0
|
|
20230822,154400,3664673310,3080,3080,3080,3080,0
|
|
20230822,154300,3664673310,3080,3080,3080,3080,0
|
|
20230822,154200,3664673310,3080,3080,3080,3080,0
|
|
20230822,154100,3664673310,3080,3080,3080,3080,8657
|
|
20230822,154000,3664673310,3080,3080,3080,3080,0
|
|
20230822,153900,3664673310,3080,3080,3080,3080,0
|
|
20230822,153800,3664673310,3080,3080,3080,3080,0
|
|
20230822,153700,3664673310,3080,3080,3080,3080,0
|
|
20230822,153600,3664673310,3080,3080,3080,3080,0
|
|
20230822,153500,3664673310,3080,3080,3080,3080,0
|
|
20230822,153400,3664673310,3080,3080,3080,3080,0
|
|
20230822,153300,3664673310,3080,3080,3080,3080,0
|
|
20230822,153200,3664673310,3080,3080,3080,3080,0
|
|
20230822,153100,3664673310,3080,3080,3080,3080,0
|
|
20230822,153000,3664673310,3080,3080,3080,3080,8657
|
|
20230822,152900,3638009750,3105,3105,3105,3105,0
|
|
20230822,152800,3638009750,3105,3105,3105,3105,0
|
|
20230822,152700,3638009750,3105,3105,3105,3105,0
|
|
20230822,152600,3638009750,3105,3105,3105,3105,0
|
|
20230822,152500,3638009750,3105,3105,3105,3105,0
|
|
20230822,152400,3638009750,3105,3105,3105,3105,0
|
|
20230822,152300,3638009750,3105,3105,3105,3105,0
|
|
20230822,152200,3638009750,3105,3105,3105,3105,0
|
|
20230822,152100,3638009750,3105,3105,3105,3105,0
|
|
20230822,152000,3638009750,3105,3105,3105,3105,0
|
|
20230822,151900,3638009750,3105,3080,3105,3070,10524
|
|
20230822,151800,3605582770,3085,3080,3085,3080,479
|
|
20230822,151700,3604107010,3085,3080,3085,3080,360
|
|
20230822,151600,3602998185,3080,3085,3085,3080,5031
|
|
20230822,151500,3587502575,3085,3090,3090,3065,3285
|
|
20230822,151400,3577410740,3080,3085,3100,3080,7372
|
|
20230822,151300,3554694585,3095,3075,3095,3075,2002
|
|
20230822,151200,3548514330,3070,3090,3090,3070,5610
|
|
20230822,151100,3531239975,3085,3090,3090,3085,2316
|
|
20230822,151000,3524089425,3090,3085,3095,3085,1533
|
|
20230822,150900,3519348740,3085,3085,3085,3085,77
|
|
20230822,150800,3519111195,3080,3085,3090,3080,6948
|
|
20230822,150700,3497701335,3085,3080,3090,3075,4739
|
|
20230822,150600,3483114035,3080,3090,3090,3080,5501
|
|
20230822,150500,3466158545,3095,3095,3095,3095,0
|
|
20230822,150400,3466158545,3095,3085,3095,3080,1601
|
|
20230822,150300,3461224420,3095,3080,3095,3080,593
|
|
20230822,150200,3459396585,3095,3085,3095,3080,1627
|
|
20230822,150100,3454385390,3070,3100,3100,3070,12596
|
|
20230822,150000,3415633830,3095,3095,3095,3090,2085
|
|
20230822,145900,3409181755,3080,3085,3085,3080,6147
|
|
20230822,145800,3390244740,3080,3095,3095,3080,5103
|
|
20230822,145700,3374527455,3075,3080,3080,3075,7918
|
|
20230822,145600,3350148505,3075,3080,3095,3075,10205
|
|
20230822,145500,3318717745,3080,3095,3095,3080,3974
|
|
20230822,145400,3306471790,3080,3095,3095,3080,11187
|
|
20230822,145300,3271928345,3100,3095,3100,3095,628
|
|
20230822,145200,3269981620,3095,3110,3110,3095,659
|
|
20230822,145100,3267932745,3110,3100,3110,3100,565
|
|
20230822,145000,3266178745,3100,3110,3110,3100,3327
|
|
20230822,144900,3255860450,3105,3090,3110,3090,5324
|
|
20230822,144800,3239366280,3090,3090,3100,3085,3585
|
|
20230822,144700,3228301875,3090,3100,3100,3085,7922
|
|
20230822,144600,3203815655,3100,3100,3100,3100,499
|
|
20230822,144500,3202268755,3100,3095,3105,3090,805
|
|
20230822,144400,3199779505,3105,3100,3110,3100,355
|
|
20230822,144300,3198678970,3105,3105,3105,3105,9
|
|
20230822,144200,3198651025,3110,3110,3110,3110,1
|
|
20230822,144100,3198647915,3110,3110,3110,3110,2
|
|
20230822,144000,3198641695,3110,3110,3110,3110,90
|
|
20230822,143900,3198361795,3110,3100,3110,3085,4156
|
|
20230822,143800,3185527270,3120,3120,3120,3120,3
|
|
20230822,143700,3185517910,3100,3100,3100,3100,500
|
|
20230822,143600,3183967910,3120,3110,3120,3100,7037
|
|
20230822,143500,3162139280,3100,3125,3125,3100,8002
|
|
20230822,143400,3137314460,3120,3120,3120,3120,300
|
|
20230822,143300,3136378460,3130,3130,3130,3120,2640
|
|
20230822,143200,3128131645,3130,3125,3130,3125,5002
|
|
20230822,143100,3112480535,3110,3125,3125,3110,243
|
|
20230822,143000,3111724385,3125,3110,3125,3100,2697
|
|
20230822,142900,3103355900,3110,3120,3125,3110,2093
|
|
20230822,142800,3096826355,3120,3120,3120,3120,0
|
|
20230822,142700,3096826355,3120,3110,3120,3105,3563
|
|
20230822,142600,3085758615,3125,3125,3125,3125,5
|
|
20230822,142500,3085742990,3125,3125,3125,3125,0
|
|
20230822,142400,3085742990,3125,3115,3125,3110,2051
|
|
20230822,142300,3079363885,3120,3120,3120,3120,141
|
|
20230822,142200,3078923965,3125,3125,3125,3125,0
|
|
20230822,142100,3078923965,3125,3125,3125,3125,0
|
|
20230822,142000,3078923965,3125,3120,3125,3120,3
|
|
20230822,141900,3078914600,3125,3125,3125,3125,1
|
|
20230822,141800,3078911475,3125,3110,3125,3105,2389
|
|
20230822,141700,3071489750,3125,3125,3125,3125,3
|
|
20230822,141600,3071480375,3105,3110,3125,3105,563
|
|
20230822,141500,3069730980,3130,3115,3130,3105,357
|
|
20230822,141400,3068621200,3125,3110,3130,3105,4427
|
|
20230822,141300,3054792120,3105,3115,3115,3105,17000
|
|
20230822,141200,3001907415,3110,3130,3130,3110,5353
|
|
20230822,141100,2985233170,3120,3125,3130,3120,417
|
|
20230822,141000,2983931780,3130,3125,3130,3125,578
|
|
20230822,140900,2982125470,3135,3130,3135,3130,508
|
|
20230822,140800,2980535420,3125,3130,3130,3125,536
|
|
20230822,140700,2978860390,3120,3135,3135,3120,12416
|
|
20230822,140600,2940092555,3130,3145,3145,3130,8539
|
|
20230822,140500,2913266580,3150,3150,3165,3150,4918
|
|
20230822,140400,2897771805,3155,3160,3160,3155,634
|
|
20230822,140300,2895771335,3170,3170,3170,3170,10
|
|
20230822,140200,2895739635,3170,3160,3170,3155,1323
|
|
20230822,140100,2891559215,3160,3160,3160,3160,60
|
|
20230822,140000,2891369615,3160,3160,3160,3160,318
|
|
20230822,135900,2890364735,3160,3155,3160,3155,885
|
|
20230822,135800,2887572545,3155,3150,3155,3150,837
|
|
20230822,135700,2884935980,3155,3150,3155,3150,1141
|
|
20230822,135600,2881341720,3145,3160,3160,3145,5329
|
|
20230822,135500,2864551015,3155,3165,3165,3155,3656
|
|
20230822,135400,2852992735,3170,3170,3170,3165,2245
|
|
20230822,135300,2845877730,3175,3180,3180,3175,1049
|
|
20230822,135200,2842547005,3180,3180,3190,3180,2235
|
|
20230822,135100,2835423310,3175,3170,3175,3170,1783
|
|
20230822,135000,2829762385,3170,3175,3175,3170,3516
|
|
20230822,134900,2818602435,3175,3180,3180,3175,1539
|
|
20230822,134800,2813710915,3180,3190,3190,3180,4415
|
|
20230822,134700,2799650345,3190,3190,3190,3190,1098
|
|
20230822,134600,2796147725,3195,3190,3195,3190,1652
|
|
20230822,134500,2790877840,3195,3185,3195,3185,1252
|
|
20230822,134400,2786884750,3185,3180,3185,3180,416
|
|
20230822,134300,2785559795,3180,3175,3180,3170,3586
|
|
20230822,134200,2774159780,3175,3175,3175,3175,1215
|
|
20230822,134100,2770302155,3175,3175,3175,3175,880
|
|
20230822,134000,2767508155,3170,3175,3175,3170,2439
|
|
20230822,133900,2759774950,3175,3180,3180,3175,543
|
|
20230822,133800,2758050365,3175,3185,3185,3175,390
|
|
20230822,133700,2756812065,3185,3175,3185,3175,525
|
|
20230822,133600,2755140490,3175,3180,3180,3175,498
|
|
20230822,133500,2753558240,3185,3175,3185,3175,2152
|
|
20230822,133400,2746721120,3175,3185,3185,3175,6063
|
|
20230822,133300,2727412960,3190,3190,3190,3190,2070
|
|
20230822,133200,2720809660,3195,3195,3195,3195,34
|
|
20230822,133100,2720701030,3200,3190,3200,3185,251
|
|
20230822,133000,2719901065,3200,3200,3200,3185,6
|
|
20230822,132900,2719881925,3190,3190,3190,3190,557
|
|
20230822,132800,2718105095,3190,3190,3190,3190,2140
|
|
20230822,132700,2711278495,3190,3210,3210,3190,3525
|
|
20230822,132600,2700020440,3200,3205,3205,3200,2454
|
|
20230822,132500,2692164325,3210,3215,3215,3210,1682
|
|
20230822,132400,2686762065,3220,3215,3225,3215,1360
|
|
20230822,132300,2682387385,3215,3220,3220,3215,3439
|
|
20230822,132200,2671324100,3220,3205,3220,3205,4681
|
|
20230822,132100,2656270070,3205,3210,3210,3205,5217
|
|
20230822,132000,2639529500,3210,3205,3225,3200,6679
|
|
20230822,131900,2618074805,3210,3210,3215,3205,3921
|
|
20230822,131800,2605495135,3210,3190,3210,3185,2912
|
|
20230822,131700,2596181925,3200,3200,3200,3190,2639
|
|
20230822,131600,2587742160,3190,3205,3205,3190,3197
|
|
20230822,131500,2577543715,3205,3185,3205,3185,1113
|
|
20230822,131400,2573997250,3190,3190,3190,3190,1429
|
|
20230822,131300,2569438740,3190,3190,3200,3190,3194
|
|
20230822,131200,2559247950,3190,3205,3205,3190,1836
|
|
20230822,131100,2553388110,3210,3190,3210,3190,1309
|
|
20230822,131000,2549192495,3195,3205,3215,3195,2125
|
|
20230822,130900,2542378160,3210,3210,3210,3210,5292
|
|
20230822,130800,2525390840,3210,3190,3210,3190,1360
|
|
20230822,130700,2521026315,3210,3195,3210,3190,2874
|
|
20230822,130600,2511823890,3195,3195,3195,3195,1006
|
|
20230822,130500,2508609720,3195,3165,3195,3165,852
|
|
20230822,130400,2505889305,3180,3175,3180,3175,1546
|
|
20230822,130300,2500978255,3170,3170,3170,3155,8068
|
|
20230822,130200,2475408850,3170,3175,3180,3170,2054
|
|
20230822,130100,2468896990,3180,3185,3185,3175,1355
|
|
20230822,130000,2464587625,3185,3200,3200,3170,6777
|
|
20230822,125900,2443056410,3175,3185,3200,3175,4519
|
|
20230822,125800,2428647335,3180,3190,3195,3170,13075
|
|
20230822,125700,2387082105,3190,3200,3200,3190,859
|
|
20230822,125600,2384340655,3190,3190,3190,3185,4180
|
|
20230822,125500,2371008570,3190,3210,3220,3190,10854
|
|
20230822,125400,2336259415,3215,3195,3220,3195,17458
|
|
20230822,125300,2280206370,3205,3195,3210,3190,1352
|
|
20230822,125200,2275869855,3190,3195,3210,3190,581
|
|
20230822,125100,2274015320,3190,3200,3210,3190,15421
|
|
20230822,125000,2224681380,3200,3200,3200,3185,3593
|
|
20230822,124900,2213187990,3205,3175,3205,3175,25128
|
|
20230822,124800,2132867110,3175,3160,3175,3160,7851
|
|
20230822,124700,2107998375,3165,3165,3165,3160,125
|
|
20230822,124600,2107603355,3160,3165,3170,3160,1034
|
|
20230822,124500,2104335805,3170,3170,3170,3170,0
|
|
20230822,124400,2104335805,3170,3165,3170,3165,3
|
|
20230822,124300,2104326300,3165,3155,3165,3155,920
|
|
20230822,124200,2101423690,3170,3170,3170,3170,120
|
|
20230822,124100,2101043290,3170,3155,3170,3150,22
|
|
20230822,124000,2100973855,3155,3160,3175,3155,3173
|
|
20230822,123900,2090960435,3165,3165,3165,3165,0
|
|
20230822,123800,2090960435,3165,3165,3165,3165,2
|
|
20230822,123700,2090954105,3155,3155,3155,3155,427
|
|
20230822,123600,2089606920,3160,3160,3160,3155,144
|
|
20230822,123500,2089152585,3160,3160,3160,3160,30
|
|
20230822,123400,2089057785,3160,3165,3165,3160,60
|
|
20230822,123300,2088868160,3165,3160,3165,3160,309
|
|
20230822,123200,2087891675,3165,3165,3165,3165,30
|
|
20230822,123100,2087796725,3165,3165,3165,3165,362
|
|
20230822,123000,2086650995,3165,3160,3165,3160,101
|
|
20230822,122900,2086331350,3160,3160,3165,3150,158
|
|
20230822,122800,2085833565,3150,3150,3165,3150,159
|
|
20230822,122700,2085332685,3165,3165,3165,3165,0
|
|
20230822,122600,2085332685,3165,3150,3165,3150,3
|
|
20230822,122500,2085323205,3165,3175,3175,3155,1726
|
|
20230822,122400,2079876745,3165,3165,3180,3165,735
|
|
20230822,122300,2077549130,3165,3160,3170,3160,8720
|
|
20230822,122200,2049957515,3160,3155,3160,3155,230
|
|
20230822,122100,2049231860,3160,3150,3160,3150,2076
|
|
20230822,122000,2042686945,3155,3155,3155,3155,1057
|
|
20230822,121900,2039352110,3160,3160,3160,3160,0
|
|
20230822,121800,2039352110,3160,3160,3165,3160,3753
|
|
20230822,121700,2027492620,3165,3155,3165,3155,3406
|
|
20230822,121600,2016738450,3150,3135,3150,3135,3346
|
|
20230822,121500,2006234860,3135,3135,3135,3135,788
|
|
20230822,121400,2003764480,3135,3135,3135,3135,625
|
|
20230822,121300,2001805105,3140,3145,3145,3140,712
|
|
20230822,121200,1999569415,3140,3145,3145,3140,12
|
|
20230822,121100,1999531725,3140,3140,3140,3140,39
|
|
20230822,121000,1999409265,3140,3145,3150,3140,139
|
|
20230822,120900,1998972740,3145,3150,3150,3145,2231
|
|
20230822,120800,1991950590,3150,3130,3150,3130,5105
|
|
20230822,120700,1975953320,3125,3135,3135,3125,149
|
|
20230822,120600,1975486595,3120,3135,3135,3120,3039
|
|
20230822,120500,1965999330,3120,3125,3135,3120,240
|
|
20230822,120400,1965248780,3120,3125,3130,3110,765
|
|
20230822,120300,1962866210,3110,3145,3145,3100,8892
|
|
20230822,120200,1935262580,3145,3140,3145,3130,2001
|
|
20230822,120100,1928995895,3150,3155,3155,3150,61
|
|
20230822,120000,1928803545,3140,3160,3160,3140,3808
|
|
20230822,115900,1916816820,3160,3160,3160,3160,50
|
|
20230822,115800,1916658820,3160,3160,3160,3160,1578
|
|
20230822,115700,1911672340,3160,3155,3160,3150,478
|
|
20230822,115600,1910166600,3155,3160,3160,3155,729
|
|
20230822,115500,1907865745,3165,3165,3165,3165,0
|
|
20230822,115400,1907865745,3165,3165,3165,3165,0
|
|
20230822,115300,1907865745,3165,3165,3165,3165,0
|
|
20230822,115200,1907865745,3165,3165,3165,3165,7
|
|
20230822,115100,1907843590,3155,3160,3160,3155,991
|
|
20230822,115000,1904714285,3165,3160,3165,3160,724
|
|
20230822,114900,1902426435,3160,3150,3160,3150,13
|
|
20230822,114800,1902385465,3150,3160,3160,3150,7554
|
|
20230822,114700,1878535235,3160,3160,3160,3160,30
|
|
20230822,114600,1878440435,3165,3145,3165,3145,759
|
|
20230822,114500,1876048500,3140,3145,3150,3140,932
|
|
20230822,114400,1873118685,3145,3160,3160,3145,2905
|
|
20230822,114300,1863957930,3165,3170,3170,3165,6791
|
|
20230822,114200,1842448750,3175,3180,3180,3175,4031
|
|
20230822,114100,1829649770,3175,3175,3175,3175,488
|
|
20230822,114000,1828100370,3180,3180,3180,3180,1078
|
|
20230822,113900,1824672330,3185,3190,3190,3185,1002
|
|
20230822,113800,1821475960,3195,3195,3195,3195,2
|
|
20230822,113700,1821469570,3190,3195,3200,3190,1530
|
|
20230822,113600,1816580965,3195,3190,3195,3190,3418
|
|
20230822,113500,1805661610,3185,3190,3190,3185,3039
|
|
20230822,113400,1795982200,3185,3180,3185,3180,49
|
|
20230822,113300,1795826365,3175,3165,3175,3160,3899
|
|
20230822,113200,1783474550,3165,3175,3175,3165,421
|
|
20230822,113100,1782141080,3175,3165,3175,3165,1981
|
|
20230822,113000,1775869990,3165,3170,3170,3165,3035
|
|
20230822,112900,1766257140,3175,3180,3180,3175,549
|
|
20230822,112800,1764513950,3180,3185,3190,3180,925
|
|
20230822,112700,1761568295,3185,3190,3190,3185,12
|
|
20230822,112600,1761530065,3185,3190,3190,3185,2515
|
|
20230822,112500,1753518700,3190,3190,3195,3190,1398
|
|
20230822,112400,1749059050,3195,3190,3195,3180,108
|
|
20230822,112300,1748714465,3195,3200,3200,3195,6275
|
|
20230822,112200,1728646495,3210,3205,3210,3195,8041
|
|
20230822,112100,1702885420,3210,3205,3210,3195,13254
|
|
20230822,112000,1660441155,3190,3200,3200,3190,4114
|
|
20230822,111900,1647304175,3195,3195,3195,3180,2270
|
|
20230822,111800,1640060095,3180,3180,3190,3175,790
|
|
20230822,111700,1637548070,3180,3180,3180,3180,4589
|
|
20230822,111600,1622955050,3180,3175,3180,3175,3
|
|
20230822,111500,1622945515,3180,3180,3180,3165,3172
|
|
20230822,111400,1612861220,3180,3155,3180,3150,2484
|
|
20230822,111300,1604997115,3165,3175,3180,3145,5898
|
|
20230822,111200,1586397795,3180,3175,3180,3175,437
|
|
20230822,111100,1585010165,3175,3185,3185,3175,2612
|
|
20230822,111000,1576691035,3185,3175,3185,3175,16812
|
|
20230822,110900,1523223480,3175,3180,3180,3175,6339
|
|
20230822,110800,1503094390,3175,3195,3210,3175,20781
|
|
20230822,110700,1437028570,3210,3215,3215,3190,6230
|
|
20230822,110600,1417042030,3215,3215,3230,3185,8973
|
|
20230822,110500,1388184260,3220,3210,3220,3180,18291
|
|
20230822,110400,1329637065,3210,3220,3220,3200,10949
|
|
20230822,110300,1294515685,3220,3220,3280,3210,34339
|
|
20230822,110200,1183135615,3220,3230,3275,3205,51922
|
|
20230822,110100,1014848975,3230,3200,3240,3180,25844
|
|
20230822,110000,931860610,3200,3170,3205,3160,30829
|
|
20230822,105900,833261285,3155,3165,3170,3155,875
|
|
20230822,105800,830490460,3170,3175,3175,3160,4785
|
|
20230822,105700,815328620,3175,3185,3185,3175,1092
|
|
20230822,105600,811851000,3190,3190,3190,3175,8617
|
|
20230822,105500,784466490,3185,3175,3200,3175,19716
|
|
20230822,105400,721538830,3180,3195,3195,3165,7423
|
|
20230822,105300,697893020,3195,3150,3200,3145,41553
|
|
20230822,105200,566191095,3135,3150,3150,3135,430
|
|
20230822,105100,564841040,3135,3135,3135,3135,0
|
|
20230822,105000,564841040,3135,3145,3145,3135,2153
|
|
20230822,104900,558070480,3140,3145,3145,3140,1705
|
|
20230822,104800,552708505,3145,3130,3150,3130,8340
|
|
20230822,104700,526537280,3130,3115,3130,3115,177
|
|
20230822,104600,525983785,3130,3115,3130,3115,2484
|
|
20230822,104500,518232880,3115,3110,3115,3110,2375
|
|
20230822,104400,510844130,3095,3095,3095,3095,198
|
|
20230822,104300,510231320,3095,3095,3095,3095,0
|
|
20230822,104200,510231320,3095,3095,3095,3095,141
|
|
20230822,104100,509794925,3095,3095,3095,3095,100
|
|
20230822,104000,509485425,3095,3105,3105,3095,237
|
|
20230822,103900,508749910,3110,3110,3110,3105,4939
|
|
20230822,103800,493405290,3105,3105,3105,3105,1
|
|
20230822,103700,493402185,3110,3110,3110,3105,3050
|
|
20230822,103600,483926610,3115,3115,3115,3115,1
|
|
20230822,103500,483923495,3115,3115,3115,3115,0
|
|
20230822,103400,483923495,3115,3115,3115,3110,2130
|
|
20230822,103300,477289970,3110,3105,3110,3105,2000
|
|
20230822,103200,471072235,3100,3095,3100,3095,1830
|
|
20230822,103100,465399315,3095,3095,3095,3095,47
|
|
20230822,103000,465253850,3090,3090,3090,3075,1354
|
|
20230822,102900,461071850,3095,3095,3095,3095,0
|
|
20230822,102800,461071850,3095,3095,3095,3095,0
|
|
20230822,102700,461071850,3095,3095,3095,3095,276
|
|
20230822,102600,460217630,3095,3090,3105,3090,157
|
|
20230822,102500,459731705,3090,3100,3100,3060,9733
|
|
20230822,102400,429777690,3105,3105,3105,3105,0
|
|
20230822,102300,429777690,3105,3105,3105,3105,21
|
|
20230822,102200,429712485,3100,3100,3100,3100,130
|
|
20230822,102100,429309485,3100,3105,3105,3100,1086
|
|
20230822,102000,425942685,3110,3105,3110,3105,1021
|
|
20230822,101900,422767460,3110,3110,3110,3110,704
|
|
20230822,101800,420578020,3110,3110,3110,3110,90
|
|
20230822,101700,420298120,3115,3110,3115,3110,615
|
|
20230822,101600,418382435,3115,3115,3115,3115,21
|
|
20230822,101500,418317020,3115,3115,3120,3115,31
|
|
20230822,101400,418220415,3115,3110,3115,3110,17
|
|
20230822,101300,418167465,3115,3115,3115,3115,303
|
|
20230822,101200,417223620,3115,3110,3115,3110,761
|
|
20230822,101100,414853415,3110,3110,3110,3110,96
|
|
20230822,101000,414554855,3115,3115,3115,3110,360
|
|
20230822,100900,413433465,3120,3115,3120,3115,51
|
|
20230822,100800,413274595,3125,3125,3125,3125,0
|
|
20230822,100700,413274595,3125,3110,3125,3100,3970
|
|
20230822,100600,400886815,3095,3110,3110,3090,4221
|
|
20230822,100500,387804035,3110,3115,3115,3110,3155
|
|
20230822,100400,377990995,3115,3125,3125,3115,414
|
|
20230822,100300,376700100,3125,3140,3140,3125,796
|
|
20230822,100200,374207760,3145,3145,3145,3140,169
|
|
20230822,100100,373676285,3145,3145,3145,3145,161
|
|
20230822,100000,373169940,3145,3145,3145,3145,651
|
|
20230822,095900,371122545,3145,3145,3150,3145,163
|
|
20230822,095800,370609885,3145,3140,3145,3140,3186
|
|
20230822,095700,360604980,3140,3140,3150,3140,6329
|
|
20230822,095600,340705595,3140,3130,3140,3130,2084
|
|
20230822,095500,334171970,3145,3145,3150,3130,2120
|
|
20230822,095400,327504705,3150,3130,3155,3130,8459
|
|
20230822,095300,300852200,3150,3160,3165,3130,2919
|
|
20230822,095200,291682010,3160,3150,3160,3145,13150
|
|
20230822,095100,250185370,3150,3130,3150,3125,7548
|
|
20230822,095000,226498410,3125,3135,3145,3115,4648
|
|
20230822,094900,211905100,3135,3125,3135,3115,10083
|
|
20230822,094800,180354500,3110,3110,3120,3105,5155
|
|
20230822,094700,164273315,3115,3105,3115,3105,2769
|
|
20230822,094600,155659265,3100,3100,3100,3100,68
|
|
20230822,094500,155448465,3100,3100,3100,3100,50
|
|
20230822,094400,155293465,3100,3100,3100,3100,0
|
|
20230822,094300,155293465,3100,3105,3105,3100,351
|
|
20230822,094200,154205235,3100,3100,3100,3100,0
|
|
20230822,094100,154205235,3100,3100,3100,3100,50
|
|
20230822,094000,154050235,3105,3110,3110,3105,72
|
|
20230822,093900,153826565,3110,3110,3110,3110,30
|
|
20230822,093800,153733265,3110,3110,3110,3110,26
|
|
20230822,093700,153652405,3095,3105,3110,3095,1108
|
|
20230822,093600,150212400,3105,3090,3105,3090,2025
|
|
20230822,093500,143939415,3090,3080,3090,3080,51
|
|
20230822,093400,143782325,3090,3090,3090,3090,32
|
|
20230822,093300,143683445,3090,3085,3090,3085,126
|
|
20230822,093200,143294715,3085,3085,3085,3085,1886
|
|
20230822,093100,137476405,3085,3085,3085,3085,996
|
|
20230822,093000,134403745,3085,3085,3085,3085,55
|
|
20230822,092900,134234070,3080,3080,3080,3080,0
|
|
20230822,092800,134234070,3080,3080,3080,3080,3
|
|
20230822,092700,134224830,3085,3085,3085,3085,200
|
|
20230822,092600,133607830,3085,3085,3085,3085,0
|
|
20230822,092500,133607830,3085,3080,3085,3080,1492
|
|
20230822,092400,129011330,3080,3080,3080,3080,400
|
|
20230822,092300,127779330,3080,3080,3080,3080,425
|
|
20230822,092200,126470330,3080,3080,3080,3080,0
|
|
20230822,092100,126470330,3080,3080,3080,3080,400
|
|
20230822,092000,125238330,3080,3080,3080,3080,700
|
|
20230822,091900,123082330,3075,3085,3085,3075,1100
|
|
20230822,091800,119695515,3085,3085,3085,3085,10
|
|
20230822,091700,119664665,3085,3090,3095,3085,6696
|
|
20230822,091600,98971335,3100,3105,3105,3100,90
|
|
20230822,091500,98692285,3100,3100,3100,3100,1035
|
|
20230822,091400,95483785,3095,3090,3095,3085,272
|
|
20230822,091300,94642200,3090,3090,3090,3090,2
|
|
20230822,091200,94636020,3085,3080,3085,3080,1183
|
|
20230822,091100,90991370,3075,3075,3075,3075,50
|
|
20230822,091000,90837620,3080,3075,3080,3075,23
|
|
20230822,090900,90766795,3075,3075,3075,3075,2120
|
|
20230822,090800,84247795,3070,3080,3080,3070,1065
|
|
20230822,090700,80976245,3080,3080,3080,3070,1216
|
|
20230822,090600,77237320,3080,3095,3095,3080,1711
|
|
20230822,090500,71961800,3100,3120,3120,3100,3152
|
|
20230822,090400,62179055,3110,3110,3120,3110,2423
|
|
20230822,090300,54620215,3115,3110,3115,3110,1948
|
|
20230822,090200,48554150,3115,3110,3135,3105,7122
|
|
20230822,090100,26282865,3115,3100,3115,3100,2528
|
|
20230822,090000,18423315,3100,3080,3135,3080,5957
|