599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,185600,2458650570,7670,7670,7670,7670,7654
|
|
20230822,185500,2458650570,7670,7670,7670,7670,0
|
|
20230822,185400,2458650570,7670,7670,7670,7670,0
|
|
20230822,185300,2458650570,7670,7670,7670,7670,0
|
|
20230822,185200,2458650570,7670,7670,7670,7670,0
|
|
20230822,185100,2458650570,7670,7670,7670,7670,0
|
|
20230822,185000,2458650570,7670,7670,7670,7670,0
|
|
20230822,184900,2458650570,7670,7670,7670,7670,0
|
|
20230822,184800,2458650570,7670,7670,7670,7670,0
|
|
20230822,184700,2458650570,7670,7670,7670,7670,0
|
|
20230822,184600,2458650570,7670,7670,7670,7670,0
|
|
20230822,184500,2458650570,7670,7670,7670,7670,0
|
|
20230822,184400,2458650570,7670,7670,7670,7670,0
|
|
20230822,184300,2458650570,7670,7670,7670,7670,0
|
|
20230822,184200,2458650570,7670,7670,7670,7670,0
|
|
20230822,184100,2458650570,7670,7670,7670,7670,0
|
|
20230822,184000,2458650570,7670,7670,7670,7670,0
|
|
20230822,183900,2458650570,7670,7670,7670,7670,0
|
|
20230822,183800,2458650570,7670,7670,7670,7670,0
|
|
20230822,183700,2458650570,7670,7670,7670,7670,0
|
|
20230822,183600,2458650570,7670,7670,7670,7670,0
|
|
20230822,183500,2458650570,7670,7670,7670,7670,0
|
|
20230822,183400,2458650570,7670,7670,7670,7670,0
|
|
20230822,183300,2458650570,7670,7670,7670,7670,0
|
|
20230822,183200,2458650570,7670,7670,7670,7670,0
|
|
20230822,183100,2458650570,7670,7670,7670,7670,0
|
|
20230822,183000,2458650570,7670,7670,7670,7670,0
|
|
20230822,182900,2458650570,7670,7670,7670,7670,0
|
|
20230822,182800,2458650570,7670,7670,7670,7670,0
|
|
20230822,182700,2458650570,7670,7670,7670,7670,0
|
|
20230822,182600,2458650570,7670,7670,7670,7670,7654
|
|
20230822,182500,2458650570,7670,7670,7670,7670,0
|
|
20230822,182400,2458650570,7670,7670,7670,7670,0
|
|
20230822,182300,2458650570,7670,7670,7670,7670,0
|
|
20230822,182200,2458650570,7670,7670,7670,7670,0
|
|
20230822,182100,2458650570,7670,7670,7670,7670,0
|
|
20230822,182000,2458650570,7670,7670,7670,7670,0
|
|
20230822,181900,2458650570,7670,7670,7670,7670,0
|
|
20230822,181800,2458650570,7670,7670,7670,7670,0
|
|
20230822,181700,2458650570,7670,7670,7670,7670,0
|
|
20230822,181600,2458650570,7670,7670,7670,7670,0
|
|
20230822,181500,2458650570,7670,7670,7670,7670,0
|
|
20230822,181400,2458650570,7670,7670,7670,7670,0
|
|
20230822,181300,2458650570,7670,7670,7670,7670,0
|
|
20230822,181200,2458650570,7670,7670,7670,7670,0
|
|
20230822,181100,2458650570,7670,7670,7670,7670,0
|
|
20230822,181000,2458650570,7670,7670,7670,7670,0
|
|
20230822,180900,2458650570,7670,7670,7670,7670,0
|
|
20230822,180800,2458650570,7670,7670,7670,7670,0
|
|
20230822,180700,2458650570,7670,7670,7670,7670,0
|
|
20230822,180600,2458650570,7670,7670,7670,7670,0
|
|
20230822,180500,2458650570,7670,7670,7670,7670,0
|
|
20230822,180400,2458650570,7670,7670,7670,7670,0
|
|
20230822,180300,2458650570,7670,7670,7670,7670,0
|
|
20230822,180200,2458650570,7670,7670,7670,7670,0
|
|
20230822,180100,2458650570,7670,7670,7670,7670,0
|
|
20230822,180000,2458650570,7670,7670,7670,7670,0
|
|
20230822,175900,2458650570,7670,7670,7670,7670,0
|
|
20230822,175800,2458650570,7670,7670,7670,7670,0
|
|
20230822,175700,2458650570,7670,7670,7670,7670,0
|
|
20230822,175600,2458650570,7670,7670,7670,7670,7654
|
|
20230822,175500,2458650570,7670,7670,7670,7670,0
|
|
20230822,175400,2458650570,7670,7670,7670,7670,0
|
|
20230822,175300,2458650570,7670,7670,7670,7670,0
|
|
20230822,175200,2458650570,7670,7670,7670,7670,0
|
|
20230822,175100,2458650570,7670,7670,7670,7670,0
|
|
20230822,175000,2458650570,7670,7670,7670,7670,0
|
|
20230822,174900,2458650570,7670,7670,7670,7670,0
|
|
20230822,174800,2458650570,7670,7670,7670,7670,0
|
|
20230822,174700,2458650570,7670,7670,7670,7670,0
|
|
20230822,174600,2458650570,7670,7670,7670,7670,0
|
|
20230822,174500,2458650570,7670,7670,7670,7670,0
|
|
20230822,174400,2458650570,7670,7670,7670,7670,0
|
|
20230822,174300,2458650570,7670,7670,7670,7670,0
|
|
20230822,174200,2458650570,7670,7670,7670,7670,0
|
|
20230822,174100,2458650570,7670,7670,7670,7670,0
|
|
20230822,174000,2458650570,7670,7670,7670,7670,0
|
|
20230822,173900,2458650570,7670,7670,7670,7670,0
|
|
20230822,173800,2458650570,7670,7670,7670,7670,0
|
|
20230822,173700,2458650570,7670,7670,7670,7670,0
|
|
20230822,173600,2458650570,7670,7670,7670,7670,0
|
|
20230822,173500,2458650570,7670,7670,7670,7670,0
|
|
20230822,173400,2458650570,7670,7670,7670,7670,0
|
|
20230822,173300,2458650570,7670,7670,7670,7670,0
|
|
20230822,173200,2458650570,7670,7670,7670,7670,0
|
|
20230822,173100,2458650570,7670,7670,7670,7670,0
|
|
20230822,173000,2458650570,7670,7670,7670,7670,0
|
|
20230822,172900,2458650570,7670,7670,7670,7670,0
|
|
20230822,172800,2458650570,7670,7670,7670,7670,0
|
|
20230822,172700,2458650570,7670,7670,7670,7670,0
|
|
20230822,172600,2458650570,7670,7670,7670,7670,7654
|
|
20230822,172500,2458650570,7670,7670,7670,7670,0
|
|
20230822,172400,2458650570,7670,7670,7670,7670,0
|
|
20230822,172300,2458650570,7670,7670,7670,7670,0
|
|
20230822,172200,2458650570,7670,7670,7670,7670,0
|
|
20230822,172100,2458650570,7670,7670,7670,7670,0
|
|
20230822,172000,2458650570,7670,7670,7670,7670,0
|
|
20230822,171900,2458650570,7670,7670,7670,7670,0
|
|
20230822,171800,2458650570,7670,7670,7670,7670,0
|
|
20230822,171700,2458650570,7670,7670,7670,7670,0
|
|
20230822,171600,2458650570,7670,7670,7670,7670,0
|
|
20230822,171500,2458650570,7670,7670,7670,7670,0
|
|
20230822,171400,2458650570,7670,7670,7670,7670,0
|
|
20230822,171300,2458650570,7670,7670,7670,7670,0
|
|
20230822,171200,2458650570,7670,7670,7670,7670,0
|
|
20230822,171100,2458650570,7670,7670,7670,7670,0
|
|
20230822,171000,2458650570,7670,7670,7670,7670,0
|
|
20230822,170900,2458650570,7670,7670,7670,7670,0
|
|
20230822,170800,2458650570,7670,7670,7670,7670,0
|
|
20230822,170700,2458650570,7670,7670,7670,7670,0
|
|
20230822,170600,2458650570,7670,7670,7670,7670,0
|
|
20230822,170500,2458650570,7670,7670,7670,7670,0
|
|
20230822,170400,2458650570,7670,7670,7670,7670,0
|
|
20230822,170300,2458650570,7670,7670,7670,7670,0
|
|
20230822,170200,2458650570,7670,7670,7670,7670,0
|
|
20230822,170100,2458650570,7670,7670,7670,7670,0
|
|
20230822,170000,2458650570,7670,7670,7670,7670,0
|
|
20230822,165900,2458650570,7670,7670,7670,7670,0
|
|
20230822,165800,2458650570,7670,7670,7670,7670,0
|
|
20230822,165700,2458650570,7670,7670,7670,7670,0
|
|
20230822,165600,2458650570,7670,7670,7670,7670,7654
|
|
20230822,165500,2458650570,7670,7670,7670,7670,0
|
|
20230822,165400,2458650570,7670,7670,7670,7670,0
|
|
20230822,165300,2458650570,7670,7670,7670,7670,0
|
|
20230822,165200,2458650570,7670,7670,7670,7670,0
|
|
20230822,165100,2458650570,7670,7670,7670,7670,0
|
|
20230822,165000,2458650570,7670,7670,7670,7670,0
|
|
20230822,164900,2458650570,7670,7670,7670,7670,0
|
|
20230822,164800,2458650570,7670,7670,7670,7670,0
|
|
20230822,164700,2458650570,7670,7670,7670,7670,0
|
|
20230822,164600,2458650570,7670,7670,7670,7670,0
|
|
20230822,164500,2458650570,7670,7670,7670,7670,0
|
|
20230822,164400,2458650570,7670,7670,7670,7670,0
|
|
20230822,164300,2458650570,7670,7670,7670,7670,0
|
|
20230822,164200,2458650570,7670,7670,7670,7670,0
|
|
20230822,164100,2458650570,7670,7670,7670,7670,0
|
|
20230822,164000,2458650570,7670,7670,7670,7670,0
|
|
20230822,163900,2458650570,7670,7670,7670,7670,0
|
|
20230822,163800,2458650570,7670,7670,7670,7670,0
|
|
20230822,163700,2458650570,7670,7670,7670,7670,0
|
|
20230822,163600,2458650570,7670,7670,7670,7670,0
|
|
20230822,163500,2458650570,7670,7670,7670,7670,0
|
|
20230822,163400,2458650570,7670,7670,7670,7670,0
|
|
20230822,163300,2458650570,7670,7670,7670,7670,0
|
|
20230822,163200,2458650570,7670,7670,7670,7670,0
|
|
20230822,163100,2458650570,7670,7670,7670,7670,0
|
|
20230822,163000,2458650570,7670,7670,7670,7670,0
|
|
20230822,162900,2458650570,7670,7670,7670,7670,0
|
|
20230822,162800,2458650570,7670,7670,7670,7670,0
|
|
20230822,162700,2458650570,7670,7670,7670,7670,0
|
|
20230822,162600,2458650570,7670,7670,7670,7670,7654
|
|
20230822,162500,2458650570,7670,7670,7670,7670,0
|
|
20230822,162400,2458650570,7670,7670,7670,7670,0
|
|
20230822,162300,2458650570,7670,7670,7670,7670,0
|
|
20230822,162200,2458650570,7670,7670,7670,7670,0
|
|
20230822,162100,2458650570,7670,7670,7670,7670,0
|
|
20230822,162000,2458650570,7670,7670,7670,7670,0
|
|
20230822,161900,2458650570,7670,7670,7670,7670,0
|
|
20230822,161800,2458650570,7670,7670,7670,7670,0
|
|
20230822,161700,2458650570,7670,7670,7670,7670,0
|
|
20230822,161600,2458650570,7670,7670,7670,7670,0
|
|
20230822,161500,2458650570,7670,7670,7670,7670,0
|
|
20230822,161400,2458650570,7670,7670,7670,7670,0
|
|
20230822,161300,2458650570,7670,7670,7670,7670,0
|
|
20230822,161200,2458650570,7670,7670,7670,7670,0
|
|
20230822,161100,2458650570,7670,7670,7670,7670,0
|
|
20230822,161000,2458650570,7670,7670,7670,7670,0
|
|
20230822,160900,2458650570,7670,7670,7670,7670,0
|
|
20230822,160800,2458650570,7670,7670,7670,7670,0
|
|
20230822,160700,2458650570,7670,7670,7670,7670,0
|
|
20230822,160600,2458650570,7670,7670,7670,7670,0
|
|
20230822,160500,2458650570,7670,7670,7670,7670,0
|
|
20230822,160400,2458650570,7670,7670,7670,7670,0
|
|
20230822,160300,2458650570,7670,7670,7670,7670,0
|
|
20230822,160200,2458650570,7670,7670,7670,7670,0
|
|
20230822,160100,2458650570,7670,7670,7670,7670,0
|
|
20230822,160000,2458650570,7670,7670,7670,7670,0
|
|
20230822,155900,2458650570,7670,7670,7670,7670,0
|
|
20230822,155800,2458650570,7670,7670,7670,7670,0
|
|
20230822,155700,2458650570,7670,7670,7670,7670,0
|
|
20230822,155600,2458650570,7670,7670,7670,7670,7654
|
|
20230822,155500,2458650570,7670,7670,7670,7670,0
|
|
20230822,155400,2458650570,7670,7670,7670,7670,0
|
|
20230822,155300,2458650570,7670,7670,7670,7670,0
|
|
20230822,155200,2458650570,7670,7670,7670,7670,0
|
|
20230822,155100,2458650570,7670,7670,7670,7670,0
|
|
20230822,155000,2458650570,7670,7670,7670,7670,0
|
|
20230822,154900,2458650570,7670,7670,7670,7670,0
|
|
20230822,154800,2458650570,7670,7670,7670,7670,0
|
|
20230822,154700,2458650570,7670,7670,7670,7670,0
|
|
20230822,154600,2458650570,7670,7670,7670,7670,0
|
|
20230822,154500,2458650570,7670,7670,7670,7670,0
|
|
20230822,154400,2458650570,7670,7670,7670,7670,0
|
|
20230822,154300,2458650570,7670,7670,7670,7670,0
|
|
20230822,154200,2458650570,7670,7670,7670,7670,0
|
|
20230822,154100,2458650570,7670,7670,7670,7670,0
|
|
20230822,154000,2458650570,7670,7670,7670,7670,0
|
|
20230822,153900,2458650570,7670,7670,7670,7670,0
|
|
20230822,153800,2458650570,7670,7670,7670,7670,0
|
|
20230822,153700,2458650570,7670,7670,7670,7670,0
|
|
20230822,153600,2458650570,7670,7670,7670,7670,0
|
|
20230822,153500,2458650570,7670,7670,7670,7670,0
|
|
20230822,153400,2458650570,7670,7670,7670,7670,0
|
|
20230822,153300,2458650570,7670,7670,7670,7670,0
|
|
20230822,153200,2458650570,7670,7670,7670,7670,0
|
|
20230822,153100,2458650570,7670,7670,7670,7670,0
|
|
20230822,153000,2458650570,7670,7670,7670,7670,7654
|
|
20230822,152900,2399944390,7680,7680,7680,7680,0
|
|
20230822,152800,2399944390,7680,7680,7680,7680,0
|
|
20230822,152700,2399944390,7680,7680,7680,7680,0
|
|
20230822,152600,2399944390,7680,7680,7680,7680,0
|
|
20230822,152500,2399944390,7680,7680,7680,7680,0
|
|
20230822,152400,2399944390,7680,7680,7680,7680,0
|
|
20230822,152300,2399944390,7680,7680,7680,7680,0
|
|
20230822,152200,2399944390,7680,7680,7680,7680,0
|
|
20230822,152100,2399944390,7680,7680,7680,7680,0
|
|
20230822,152000,2399944390,7680,7680,7680,7680,0
|
|
20230822,151900,2399944390,7680,7680,7680,7670,168
|
|
20230822,151800,2398654180,7670,7680,7680,7650,2230
|
|
20230822,151700,2381566770,7680,7680,7680,7670,183
|
|
20230822,151600,2380162360,7670,7660,7680,7660,1061
|
|
20230822,151500,2372019360,7660,7660,7670,7660,198
|
|
20230822,151400,2370500940,7660,7660,7670,7660,74
|
|
20230822,151300,2369934070,7660,7660,7670,7660,487
|
|
20230822,151200,2366203640,7660,7670,7670,7660,309
|
|
20230822,151100,2363835870,7660,7660,7670,7660,1994
|
|
20230822,151000,2348560720,7660,7660,7660,7660,995
|
|
20230822,150900,2340939020,7660,7660,7670,7660,5514
|
|
20230822,150800,2298696720,7670,7660,7670,7660,579
|
|
20230822,150700,2294258360,7670,7670,7670,7660,314
|
|
20230822,150600,2291850080,7660,7660,7670,7660,438
|
|
20230822,150500,2288490750,7660,7670,7670,7660,419
|
|
20230822,150400,2285279770,7660,7660,7680,7660,1434
|
|
20230822,150300,2274294690,7660,7670,7680,7660,685
|
|
20230822,150200,2269038610,7670,7670,7670,7660,2232
|
|
20230822,150100,2251922180,7680,7670,7680,7670,638
|
|
20230822,150000,2247028480,7680,7670,7680,7670,315
|
|
20230822,145900,2244609370,7680,7680,7680,7670,20
|
|
20230822,145800,2244455910,7670,7680,7680,7670,1325
|
|
20230822,145700,2234293030,7680,7680,7680,7670,218
|
|
20230822,145600,2232619930,7670,7670,7680,7670,7
|
|
20230822,145500,2232566220,7680,7670,7680,7670,259
|
|
20230822,145400,2230577970,7680,7670,7680,7670,187
|
|
20230822,145300,2229141900,7670,7670,7680,7670,21
|
|
20230822,145200,2228980820,7680,7670,7680,7670,116
|
|
20230822,145100,2228091080,7670,7680,7680,7670,60
|
|
20230822,145000,2227630850,7670,7680,7680,7670,1201
|
|
20230822,144900,2218410250,7680,7670,7690,7670,611
|
|
20230822,144800,2213717820,7680,7680,7680,7670,200
|
|
20230822,144700,2212183760,7670,7660,7670,7660,194
|
|
20230822,144600,2210695830,7670,7680,7690,7670,5526
|
|
20230822,144500,2168292570,7680,7670,7680,7670,257
|
|
20230822,144400,2166318890,7680,7660,7680,7660,359
|
|
20230822,144300,2163564220,7670,7660,7670,7650,1968
|
|
20230822,144200,2148473090,7650,7660,7660,7650,135
|
|
20230822,144100,2147439180,7650,7640,7660,7640,69
|
|
20230822,144000,2146911400,7660,7650,7660,7640,1069
|
|
20230822,143900,2138733280,7650,7650,7650,7640,482
|
|
20230822,143800,2135046100,7650,7640,7650,7640,22
|
|
20230822,143700,2134877910,7650,7640,7650,7640,38
|
|
20230822,143600,2134587290,7640,7640,7650,7640,77
|
|
20230822,143500,2133998320,7650,7640,7650,7640,1287
|
|
20230822,143400,2124163560,7640,7640,7650,7630,731
|
|
20230822,143300,2118575240,7630,7630,7640,7630,160
|
|
20230822,143200,2117353020,7630,7630,7630,7620,4846
|
|
20230822,143100,2080378060,7630,7640,7640,7630,2941
|
|
20230822,143000,2057928860,7640,7640,7650,7640,551
|
|
20230822,142900,2053719210,7640,7640,7650,7640,443
|
|
20230822,142800,2050334520,7650,7640,7650,7640,1559
|
|
20230822,142700,2038417310,7640,7660,7660,7620,20087
|
|
20230822,142600,1884932710,7670,7660,7670,7660,1441
|
|
20230822,142500,1873892460,7660,7680,7680,7660,2639
|
|
20230822,142400,1853655490,7670,7670,7670,7670,296
|
|
20230822,142300,1851385170,7680,7670,7680,7670,372
|
|
20230822,142200,1848531830,7670,7670,7680,7670,559
|
|
20230822,142100,1844244270,7670,7680,7680,7670,384
|
|
20230822,142000,1841298770,7680,7680,7680,7670,277
|
|
20230822,141900,1839173490,7670,7670,7680,7670,366
|
|
20230822,141800,1836366210,7670,7670,7680,7670,273
|
|
20230822,141700,1834272290,7670,7670,7680,7670,719
|
|
20230822,141600,1828755130,7680,7670,7680,7670,222
|
|
20230822,141500,1827052310,7680,7670,7680,7670,459
|
|
20230822,141400,1823530760,7670,7660,7670,7660,1231
|
|
20230822,141300,1814093950,7660,7660,7660,7650,281
|
|
20230822,141200,1811942980,7650,7660,7660,7650,289
|
|
20230822,141100,1809732060,7650,7660,7660,7650,346
|
|
20230822,141000,1807084780,7650,7660,7660,7650,602
|
|
20230822,140900,1802474960,7650,7650,7660,7640,1608
|
|
20230822,140800,1790175760,7650,7660,7670,7650,7654
|
|
20230822,140700,1731600370,7660,7650,7660,7650,936
|
|
20230822,140600,1724435800,7660,7660,7660,7650,423
|
|
20230822,140500,1721197750,7660,7670,7670,7660,3146
|
|
20230822,140400,1697097050,7670,7660,7670,7660,1770
|
|
20230822,140300,1683523630,7670,7670,7670,7660,959
|
|
20230822,140200,1676171280,7670,7670,7670,7660,238
|
|
20230822,140100,1674347910,7660,7670,7680,7660,3732
|
|
20230822,140000,1645725380,7680,7690,7690,7680,1897
|
|
20230822,135900,1631156210,7690,7680,7690,7670,712
|
|
20230822,135800,1625690680,7680,7680,7690,7670,481
|
|
20230822,135700,1621998040,7690,7670,7690,7670,425
|
|
20230822,135600,1618737630,7670,7680,7680,7670,1436
|
|
20230822,135500,1607711720,7680,7670,7680,7670,1193
|
|
20230822,135400,1598555340,7670,7670,7670,7670,1215
|
|
20230822,135300,1589236290,7670,7680,7680,7670,1298
|
|
20230822,135200,1579269670,7680,7680,7680,7670,2363
|
|
20230822,135100,1561144360,7670,7670,7680,7670,650
|
|
20230822,135000,1556156860,7670,7670,7680,7670,2498
|
|
20230822,134900,1536996410,7680,7680,7690,7670,2575
|
|
20230822,134800,1517221400,7690,7690,7690,7680,3510
|
|
20230822,134700,1490232160,7700,7700,7710,7690,1060
|
|
20230822,134600,1482072240,7710,7710,7710,7700,257
|
|
20230822,134500,1480092830,7710,7700,7710,7700,568
|
|
20230822,134400,1475717680,7700,7700,7700,7690,546
|
|
20230822,134300,1471515570,7700,7690,7700,7690,356
|
|
20230822,134200,1468777870,7700,7690,7700,7690,2111
|
|
20230822,134100,1452544220,7690,7690,7700,7690,1803
|
|
20230822,134000,1438668900,7700,7690,7700,7690,1036
|
|
20230822,133900,1430702050,7690,7690,7690,7680,1023
|
|
20230822,133800,1422838640,7680,7710,7710,7680,3155
|
|
20230822,133700,1398560330,7710,7710,7720,7700,5814
|
|
20230822,133600,1353778610,7720,7720,7720,7710,2916
|
|
20230822,133500,1331289120,7710,7710,7720,7710,1373
|
|
20230822,133400,1320693140,7720,7710,7720,7710,517
|
|
20230822,133300,1316707020,7710,7720,7730,7710,1124
|
|
20230822,133200,1308030360,7730,7720,7730,7720,3572
|
|
20230822,133100,1280453970,7720,7730,7740,7720,3872
|
|
20230822,133000,1250524860,7740,7730,7740,7730,223
|
|
20230822,132900,1248801040,7730,7730,7740,7730,1877
|
|
20230822,132800,1234276530,7730,7730,7730,7730,317
|
|
20230822,132700,1231826120,7730,7740,7740,7730,865
|
|
20230822,132600,1225135100,7740,7740,7740,7740,1608
|
|
20230822,132500,1212689180,7740,7740,7740,7740,128
|
|
20230822,132400,1211698460,7740,7740,7740,7740,11
|
|
20230822,132300,1211613320,7730,7730,7730,7730,9
|
|
20230822,132200,1211543750,7730,7730,7730,7730,219
|
|
20230822,132100,1209850880,7730,7730,7730,7730,400
|
|
20230822,132000,1206758880,7740,7750,7750,7740,2198
|
|
20230822,131900,1189746350,7750,7750,7750,7750,26
|
|
20230822,131800,1189544850,7740,7750,7760,7740,1019
|
|
20230822,131700,1181649150,7760,7760,7760,7760,97
|
|
20230822,131600,1180896430,7760,7760,7760,7760,130
|
|
20230822,131500,1179887630,7760,7760,7760,7760,299
|
|
20230822,131400,1177567390,7760,7750,7760,7750,5
|
|
20230822,131300,1177528630,7760,7760,7760,7760,23
|
|
20230822,131200,1177350150,7760,7750,7760,7750,402
|
|
20230822,131100,1174234630,7760,7760,7760,7750,102
|
|
20230822,131000,1173444110,7760,7760,7760,7760,2
|
|
20230822,130900,1173428590,7760,7760,7770,7760,22
|
|
20230822,130800,1173257860,7760,7760,7760,7760,918
|
|
20230822,130700,1166134180,7760,7750,7760,7750,5
|
|
20230822,130600,1166095410,7760,7760,7760,7750,1522
|
|
20230822,130500,1154299690,7750,7760,7760,7750,25
|
|
20230822,130400,1154105760,7770,7770,7770,7770,11
|
|
20230822,130300,1154020290,7760,7760,7760,7760,2
|
|
20230822,130200,1154004770,7750,7770,7770,7750,102
|
|
20230822,130100,1153214250,7770,7770,7770,7770,2
|
|
20230822,130000,1153198710,7770,7750,7770,7750,6
|
|
20230822,125900,1153152180,7770,7760,7770,7760,3
|
|
20230822,125800,1153128890,7760,7760,7760,7760,6
|
|
20230822,125700,1153082330,7760,7760,7760,7760,0
|
|
20230822,125600,1153082330,7760,7750,7760,7740,517
|
|
20230822,125500,1149070520,7750,7740,7750,7740,258
|
|
20230822,125400,1147071030,7740,7740,7740,7740,273
|
|
20230822,125300,1144958010,7740,7740,7740,7740,460
|
|
20230822,125200,1141397610,7740,7740,7740,7740,289
|
|
20230822,125100,1139160750,7740,7740,7740,7740,500
|
|
20230822,125000,1135290750,7750,7750,7750,7750,0
|
|
20230822,124900,1135290750,7750,7750,7750,7750,0
|
|
20230822,124800,1135290750,7750,7740,7750,7740,6
|
|
20230822,124700,1135244280,7750,7750,7750,7750,2
|
|
20230822,124600,1135228780,7740,7740,7740,7740,545
|
|
20230822,124500,1131010480,7740,7750,7750,7740,331
|
|
20230822,124400,1128447890,7750,7740,7750,7740,11
|
|
20230822,124300,1128362730,7740,7740,7750,7740,174
|
|
20230822,124200,1127015940,7750,7750,7750,7750,4
|
|
20230822,124100,1126984940,7740,7750,7750,7740,2508
|
|
20230822,124000,1107567940,7760,7750,7760,7750,4
|
|
20230822,123900,1107536930,7760,7760,7760,7760,1
|
|
20230822,123800,1107529170,7760,7760,7760,7760,1
|
|
20230822,123700,1107521410,7760,7750,7760,7750,255
|
|
20230822,123600,1105544630,7750,7750,7750,7750,3
|
|
20230822,123500,1105521380,7750,7760,7760,7750,83
|
|
20230822,123400,1104878010,7760,7760,7760,7760,136
|
|
20230822,123300,1103822650,7770,7770,7770,7770,66
|
|
20230822,123200,1103309830,7760,7770,7770,7760,23
|
|
20230822,123100,1103131250,7770,7770,7770,7770,459
|
|
20230822,123000,1099564820,7780,7780,7780,7780,16
|
|
20230822,122900,1099440340,7780,7770,7780,7770,12
|
|
20230822,122800,1099347090,7770,7780,7780,7770,6
|
|
20230822,122700,1099300450,7770,7780,7780,7770,104
|
|
20230822,122600,1098492330,7780,7780,7780,7780,0
|
|
20230822,122500,1098492330,7780,7780,7780,7780,8
|
|
20230822,122400,1098430090,7780,7780,7780,7770,10
|
|
20230822,122300,1098352350,7770,7770,7770,7770,605
|
|
20230822,122200,1093651500,7770,7770,7770,7770,404
|
|
20230822,122100,1090512420,7760,7760,7760,7760,6
|
|
20230822,122000,1090465860,7760,7760,7760,7750,28
|
|
20230822,121900,1090248610,7750,7740,7750,7740,89
|
|
20230822,121800,1089559060,7760,7760,7760,7760,1
|
|
20230822,121700,1089551300,7750,7750,7750,7750,771
|
|
20230822,121600,1083576050,7760,7760,7760,7750,8
|
|
20230822,121500,1083514000,7760,7760,7760,7760,71
|
|
20230822,121400,1082963040,7760,7760,7760,7760,12
|
|
20230822,121300,1082869920,7760,7760,7760,7760,0
|
|
20230822,121200,1082869920,7760,7760,7760,7750,6
|
|
20230822,121100,1082823400,7760,7760,7760,7760,31
|
|
20230822,121000,1082582840,7760,7750,7760,7750,288
|
|
20230822,120900,1080350830,7750,7750,7750,7750,0
|
|
20230822,120800,1080350830,7750,7750,7750,7740,39
|
|
20230822,120700,1080048610,7750,7750,7750,7750,106
|
|
20230822,120600,1079227110,7750,7750,7750,7750,200
|
|
20230822,120500,1077677110,7750,7750,7750,7750,437
|
|
20230822,120400,1074290360,7740,7750,7750,7740,104
|
|
20230822,120300,1073484390,7760,7760,7760,7760,7
|
|
20230822,120200,1073430070,7760,7760,7760,7760,3
|
|
20230822,120100,1073406790,7760,7760,7760,7760,11
|
|
20230822,120000,1073321430,7760,7750,7760,7750,653
|
|
20230822,115900,1068260540,7760,7760,7760,7760,2
|
|
20230822,115800,1068245020,7760,7760,7760,7760,3
|
|
20230822,115700,1068221740,7760,7750,7760,7750,7
|
|
20230822,115600,1068167460,7760,7750,7760,7750,13
|
|
20230822,115500,1068066620,7760,7750,7760,7750,46
|
|
20230822,115400,1067709670,7760,7760,7760,7760,10
|
|
20230822,115300,1067632070,7760,7760,7760,7750,104
|
|
20230822,115200,1066825060,7760,7760,7760,7760,37
|
|
20230822,115100,1066537940,7760,7760,7760,7760,1
|
|
20230822,115000,1066530180,7760,7760,7760,7760,12
|
|
20230822,114900,1066437060,7760,7750,7760,7750,4
|
|
20230822,114800,1066406050,7760,7760,7760,7760,12
|
|
20230822,114700,1066312930,7760,7730,7760,7730,827
|
|
20230822,114600,1059908680,7750,7750,7750,7750,1
|
|
20230822,114500,1059900930,7750,7750,7760,7740,2227
|
|
20230822,114400,1042660740,7760,7760,7760,7760,1
|
|
20230822,114300,1042652980,7760,7760,7760,7760,1
|
|
20230822,114200,1042645220,7740,7750,7760,7740,1512
|
|
20230822,114100,1030942150,7750,7750,7760,7750,40
|
|
20230822,114000,1030632140,7760,7750,7760,7740,52
|
|
20230822,113900,1030229630,7750,7770,7770,7740,2324
|
|
20230822,113800,1012207280,7770,7770,7770,7770,128
|
|
20230822,113700,1011212720,7770,7770,7770,7760,26
|
|
20230822,113600,1011010930,7770,7770,7770,7770,107
|
|
20230822,113500,1010179540,7770,7760,7770,7760,253
|
|
20230822,113400,1008215230,7770,7770,7770,7770,2
|
|
20230822,113300,1008199690,7770,7770,7770,7760,11
|
|
20230822,113200,1008114250,7770,7770,7770,7770,19
|
|
20230822,113100,1007966620,7770,7770,7770,7770,0
|
|
20230822,113000,1007966620,7770,7760,7770,7760,186
|
|
20230822,112900,1006523250,7760,7760,7760,7750,620
|
|
20230822,112800,1001712080,7760,7760,7760,7760,0
|
|
20230822,112700,1001712080,7760,7760,7760,7760,0
|
|
20230822,112600,1001712080,7760,7760,7760,7750,153
|
|
20230822,112500,1000526300,7750,7750,7760,7750,435
|
|
20230822,112400,997155030,7760,7760,7760,7760,9
|
|
20230822,112300,997085190,7760,7760,7760,7760,280
|
|
20230822,112200,994912390,7760,7760,7770,7750,270
|
|
20230822,112100,992818030,7750,7760,7760,7750,768
|
|
20230822,112000,986865860,7760,7760,7760,7760,0
|
|
20230822,111900,986865860,7760,7760,7760,7750,7
|
|
20230822,111800,986811550,7760,7760,7760,7760,58
|
|
20230822,111700,986361470,7750,7760,7760,7750,209
|
|
20230822,111600,984739710,7760,7750,7760,7750,2
|
|
20230822,111500,984724200,7750,7750,7760,7750,571
|
|
20230822,111400,980298730,7760,7760,7760,7760,13
|
|
20230822,111300,980197850,7750,7760,7760,7750,122
|
|
20230822,111200,979252160,7760,7760,7760,7760,28
|
|
20230822,111100,979034880,7760,7750,7760,7750,291
|
|
20230822,111000,976776760,7750,7750,7760,7750,317
|
|
20230822,110900,974319990,7750,7760,7760,7750,12
|
|
20230822,110800,974226910,7750,7770,7780,7750,1052
|
|
20230822,110700,966069310,7780,7780,7780,7780,457
|
|
20230822,110600,962513850,7780,7780,7780,7780,38
|
|
20230822,110500,962218210,7780,7780,7780,7780,0
|
|
20230822,110400,962218210,7780,7770,7780,7770,208
|
|
20230822,110300,960600560,7770,7770,7770,7770,42
|
|
20230822,110200,960274220,7770,7770,7770,7770,1
|
|
20230822,110100,960266450,7760,7770,7770,7760,6
|
|
20230822,110000,960219860,7770,7770,7770,7770,11
|
|
20230822,105900,960134390,7770,7770,7770,7770,0
|
|
20230822,105800,960134390,7770,7760,7770,7760,366
|
|
20230822,105700,957292940,7760,7750,7760,7750,82
|
|
20230822,105600,956657430,7750,7750,7750,7740,764
|
|
20230822,105500,950743930,7750,7760,7770,7750,2503
|
|
20230822,105400,931336440,7770,7770,7770,7770,61
|
|
20230822,105300,930862470,7760,7780,7780,7760,611
|
|
20230822,105200,926116640,7780,7780,7780,7780,55
|
|
20230822,105100,925688740,7770,7770,7770,7770,61
|
|
20230822,105000,925214770,7780,7780,7790,7770,2996
|
|
20230822,104900,901910590,7790,7790,7790,7790,741
|
|
20230822,104800,896138200,7780,7790,7790,7780,958
|
|
20230822,104700,888684740,7780,7790,7790,7780,126
|
|
20230822,104600,887704200,7790,7790,7790,7780,117
|
|
20230822,104500,886793610,7790,7790,7790,7790,10
|
|
20230822,104400,886715710,7790,7780,7790,7780,265
|
|
20230822,104300,884651390,7780,7780,7780,7770,626
|
|
20230822,104200,879783110,7780,7770,7780,7770,9
|
|
20230822,104100,879713120,7780,7760,7780,7760,20846
|
|
20230822,104000,717936100,7760,7760,7760,7750,267
|
|
20230822,103900,715866180,7760,7760,7760,7760,6
|
|
20230822,103800,715819620,7760,7760,7760,7750,904
|
|
20230822,103700,708804620,7760,7760,7760,7760,71
|
|
20230822,103600,708253660,7760,7760,7760,7760,0
|
|
20230822,103500,708253660,7760,7740,7760,7740,2055
|
|
20230822,103400,692318570,7750,7750,7750,7750,144
|
|
20230822,103300,691202570,7760,7760,7760,7760,1
|
|
20230822,103200,691194810,7760,7760,7760,7760,10
|
|
20230822,103100,691117210,7760,7730,7760,7730,222
|
|
20230822,103000,689398820,7750,7760,7760,7730,1793
|
|
20230822,102900,675502930,7750,7750,7750,7750,12
|
|
20230822,102800,675409930,7750,7750,7750,7750,17
|
|
20230822,102700,675278180,7740,7740,7760,7740,952
|
|
20230822,102600,667900050,7740,7740,7750,7730,1592
|
|
20230822,102500,655577990,7740,7740,7740,7740,0
|
|
20230822,102400,655577990,7740,7750,7750,7740,69
|
|
20230822,102300,655043740,7740,7750,7750,7740,11
|
|
20230822,102200,654958510,7740,7750,7750,7740,10
|
|
20230822,102100,654881100,7750,7750,7750,7740,473
|
|
20230822,102000,651215360,7740,7750,7750,7740,172
|
|
20230822,101900,649883070,7750,7750,7750,7750,1160
|
|
20230822,101800,640893070,7760,7750,7760,7750,256
|
|
20230822,101700,638909040,7750,7750,7750,7750,1301
|
|
20230822,101600,628826290,7760,7750,7760,7750,64
|
|
20230822,101500,628330280,7750,7750,7750,7750,39
|
|
20230822,101400,628028030,7750,7750,7750,7750,603
|
|
20230822,101300,623354780,7750,7750,7750,7750,100
|
|
20230822,101200,622579780,7750,7750,7750,7750,0
|
|
20230822,101100,622579780,7750,7750,7750,7750,19
|
|
20230822,101000,622432530,7730,7740,7740,7730,214
|
|
20230822,100900,620776990,7740,7740,7740,7730,1853
|
|
20230822,100800,606444770,7740,7730,7740,7730,2
|
|
20230822,100700,606429300,7740,7740,7750,7740,706
|
|
20230822,100600,600964850,7740,7750,7750,7740,164
|
|
20230822,100500,599695290,7740,7750,7750,7730,2908
|
|
20230822,100400,577178980,7750,7750,7750,7750,4
|
|
20230822,100300,577147980,7760,7760,7760,7760,40
|
|
20230822,100200,576837580,7770,7760,7770,7760,554
|
|
20230822,100100,572538530,7760,7740,7760,7740,78
|
|
20230822,100000,571933270,7740,7750,7760,7740,11
|
|
20230822,095900,571848030,7750,7750,7760,7740,766
|
|
20230822,095800,565914500,7740,7750,7750,7740,884
|
|
20230822,095700,559063640,7750,7750,7750,7750,100
|
|
20230822,095600,558288640,7750,7750,7750,7750,217
|
|
20230822,095500,556606890,7760,7760,7760,7750,404
|
|
20230822,095400,553471880,7760,7750,7760,7750,275
|
|
20230822,095300,551338620,7760,7750,7760,7750,61
|
|
20230822,095200,550865860,7750,7750,7750,7750,1067
|
|
20230822,095100,542596610,7730,7740,7740,7730,123
|
|
20230822,095000,541645260,7740,7740,7740,7740,175
|
|
20230822,094900,540290760,7740,7740,7750,7740,127
|
|
20230822,094800,539307540,7740,7730,7740,7730,204
|
|
20230822,094700,537729560,7720,7740,7740,7720,957
|
|
20230822,094600,530322930,7750,7750,7750,7740,637
|
|
20230822,094500,525386540,7750,7740,7750,7740,151
|
|
20230822,094400,524217790,7740,7750,7750,7740,3
|
|
20230822,094300,524194550,7750,7750,7750,7750,240
|
|
20230822,094200,522334550,7740,7740,7740,7740,220
|
|
20230822,094100,520631750,7740,7740,7740,7730,840
|
|
20230822,094000,514137650,7740,7730,7740,7730,864
|
|
20230822,093900,507458880,7730,7730,7730,7730,102
|
|
20230822,093800,506670420,7720,7730,7730,7720,59
|
|
20230822,093700,506214880,7720,7710,7720,7710,5778
|
|
20230822,093600,461608740,7710,7710,7710,7710,268
|
|
20230822,093500,459542460,7710,7730,7730,7700,677
|
|
20230822,093400,454314790,7720,7700,7730,7700,1479
|
|
20230822,093300,442897850,7720,7700,7720,7680,3152
|
|
20230822,093200,418628690,7680,7680,7700,7670,2728
|
|
20230822,093100,397667210,7670,7690,7690,7670,603
|
|
20230822,093000,393036670,7680,7690,7690,7670,998
|
|
20230822,092900,385372000,7680,7700,7700,7680,7269
|
|
20230822,092800,329422160,7710,7700,7710,7700,1868
|
|
20230822,092700,315037640,7710,7710,7710,7700,1296
|
|
20230822,092600,305052670,7720,7720,7720,7700,3885
|
|
20230822,092500,275090990,7720,7720,7730,7720,408
|
|
20230822,092400,271941220,7730,7730,7740,7730,1551
|
|
20230822,092300,259939100,7730,7740,7740,7730,16
|
|
20230822,092200,259815380,7730,7740,7740,7730,433
|
|
20230822,092100,256468190,7740,7740,7750,7740,924
|
|
20230822,092000,249316230,7740,7750,7750,7740,71
|
|
20230822,091900,248766040,7750,7760,7760,7710,5043
|
|
20230822,091800,209768980,7770,7770,7780,7760,972
|
|
20230822,091700,202218520,7770,7780,7780,7770,74
|
|
20230822,091600,201642910,7780,7780,7780,7780,262
|
|
20230822,091500,199604550,7780,7790,7790,7770,859
|
|
20230822,091400,192928920,7790,7790,7790,7790,204
|
|
20230822,091300,191339760,7790,7780,7800,7770,667
|
|
20230822,091200,186151070,7770,7770,7770,7770,905
|
|
20230822,091100,179119220,7770,7770,7770,7760,168
|
|
20230822,091000,177815060,7760,7790,7790,7760,2344
|
|
20230822,090900,159601860,7790,7770,7790,7760,2115
|
|
20230822,090800,143158000,7770,7780,7780,7760,1237
|
|
20230822,090700,133545560,7780,7790,7790,7780,701
|
|
20230822,090600,128087770,7790,7780,7790,7780,2452
|
|
20230822,090500,109002080,7780,7830,7830,7780,2697
|
|
20230822,090400,87972940,7800,7800,7800,7800,11
|
|
20230822,090300,87887140,7800,7880,7880,7800,2843
|
|
20230822,090200,65643800,7880,7860,7880,7840,4088
|
|
20230822,090100,33469010,7840,7860,7860,7830,413
|
|
20230822,090000,30226450,7830,7790,7870,7790,3871
|