614 lines
30 KiB
CSV
614 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,191100,4152307535,3730,3730,3730,3730,21977
|
|
20230822,191000,4152307535,3730,3730,3730,3730,0
|
|
20230822,190900,4152307535,3730,3730,3730,3730,0
|
|
20230822,190800,4152307535,3730,3730,3730,3730,0
|
|
20230822,190700,4152307535,3730,3730,3730,3730,0
|
|
20230822,190600,4152307535,3730,3730,3730,3730,0
|
|
20230822,190500,4152307535,3730,3730,3730,3730,0
|
|
20230822,190400,4152307535,3730,3730,3730,3730,0
|
|
20230822,190300,4152307535,3730,3730,3730,3730,0
|
|
20230822,190200,4152307535,3730,3730,3730,3730,0
|
|
20230822,190100,4152307535,3730,3730,3730,3730,0
|
|
20230822,190000,4152307535,3730,3730,3730,3730,0
|
|
20230822,185900,4152307535,3730,3730,3730,3730,0
|
|
20230822,185800,4152307535,3730,3730,3730,3730,0
|
|
20230822,185700,4152307535,3730,3730,3730,3730,0
|
|
20230822,185600,4152307535,3730,3730,3730,3730,0
|
|
20230822,185500,4152307535,3730,3730,3730,3730,0
|
|
20230822,185400,4152307535,3730,3730,3730,3730,0
|
|
20230822,185300,4152307535,3730,3730,3730,3730,0
|
|
20230822,185200,4152307535,3730,3730,3730,3730,0
|
|
20230822,185100,4152307535,3730,3730,3730,3730,0
|
|
20230822,185000,4152307535,3730,3730,3730,3730,0
|
|
20230822,184900,4152307535,3730,3730,3730,3730,0
|
|
20230822,184800,4152307535,3730,3730,3730,3730,0
|
|
20230822,184700,4152307535,3730,3730,3730,3730,0
|
|
20230822,184600,4152307535,3730,3730,3730,3730,0
|
|
20230822,184500,4152307535,3730,3730,3730,3730,0
|
|
20230822,184400,4152307535,3730,3730,3730,3730,0
|
|
20230822,184300,4152307535,3730,3730,3730,3730,0
|
|
20230822,184200,4152307535,3730,3730,3730,3730,0
|
|
20230822,184100,4152307535,3730,3730,3730,3730,21977
|
|
20230822,184000,4152307535,3730,3730,3730,3730,0
|
|
20230822,183900,4152307535,3730,3730,3730,3730,0
|
|
20230822,183800,4152307535,3730,3730,3730,3730,0
|
|
20230822,183700,4152307535,3730,3730,3730,3730,0
|
|
20230822,183600,4152307535,3730,3730,3730,3730,0
|
|
20230822,183500,4152307535,3730,3730,3730,3730,0
|
|
20230822,183400,4152307535,3730,3730,3730,3730,0
|
|
20230822,183300,4152307535,3730,3730,3730,3730,0
|
|
20230822,183200,4152307535,3730,3730,3730,3730,0
|
|
20230822,183100,4152307535,3730,3730,3730,3730,0
|
|
20230822,183000,4152307535,3730,3730,3730,3730,0
|
|
20230822,182900,4152307535,3730,3730,3730,3730,0
|
|
20230822,182800,4152307535,3730,3730,3730,3730,0
|
|
20230822,182700,4152307535,3730,3730,3730,3730,0
|
|
20230822,182600,4152307535,3730,3730,3730,3730,0
|
|
20230822,182500,4152307535,3730,3730,3730,3730,0
|
|
20230822,182400,4152307535,3730,3730,3730,3730,0
|
|
20230822,182300,4152307535,3730,3730,3730,3730,0
|
|
20230822,182200,4152307535,3730,3730,3730,3730,0
|
|
20230822,182100,4152307535,3730,3730,3730,3730,0
|
|
20230822,182000,4152307535,3730,3730,3730,3730,0
|
|
20230822,181900,4152307535,3730,3730,3730,3730,0
|
|
20230822,181800,4152307535,3730,3730,3730,3730,0
|
|
20230822,181700,4152307535,3730,3730,3730,3730,0
|
|
20230822,181600,4152307535,3730,3730,3730,3730,0
|
|
20230822,181500,4152307535,3730,3730,3730,3730,0
|
|
20230822,181400,4152307535,3730,3730,3730,3730,0
|
|
20230822,181300,4152307535,3730,3730,3730,3730,0
|
|
20230822,181200,4152307535,3730,3730,3730,3730,0
|
|
20230822,181100,4152307535,3730,3730,3730,3730,21977
|
|
20230822,181000,4152307535,3730,3730,3730,3730,0
|
|
20230822,180900,4152307535,3730,3730,3730,3730,0
|
|
20230822,180800,4152307535,3730,3730,3730,3730,0
|
|
20230822,180700,4152307535,3730,3730,3730,3730,0
|
|
20230822,180600,4152307535,3730,3730,3730,3730,0
|
|
20230822,180500,4152307535,3730,3730,3730,3730,0
|
|
20230822,180400,4152307535,3730,3730,3730,3730,0
|
|
20230822,180300,4152307535,3730,3730,3730,3730,0
|
|
20230822,180200,4152307535,3730,3730,3730,3730,0
|
|
20230822,180100,4152307535,3730,3730,3730,3730,0
|
|
20230822,180000,4152307535,3730,3730,3730,3730,0
|
|
20230822,175900,4152307535,3730,3730,3730,3730,0
|
|
20230822,175800,4152307535,3730,3730,3730,3730,0
|
|
20230822,175700,4152307535,3730,3730,3730,3730,0
|
|
20230822,175600,4152307535,3730,3730,3730,3730,0
|
|
20230822,175500,4152307535,3730,3730,3730,3730,0
|
|
20230822,175400,4152307535,3730,3730,3730,3730,0
|
|
20230822,175300,4152307535,3730,3730,3730,3730,0
|
|
20230822,175200,4152307535,3730,3730,3730,3730,0
|
|
20230822,175100,4152307535,3730,3730,3730,3730,0
|
|
20230822,175000,4152307535,3730,3730,3730,3730,0
|
|
20230822,174900,4152307535,3730,3730,3730,3730,0
|
|
20230822,174800,4152307535,3730,3730,3730,3730,0
|
|
20230822,174700,4152307535,3730,3730,3730,3730,0
|
|
20230822,174600,4152307535,3730,3730,3730,3730,0
|
|
20230822,174500,4152307535,3730,3730,3730,3730,0
|
|
20230822,174400,4152307535,3730,3730,3730,3730,0
|
|
20230822,174300,4152307535,3730,3730,3730,3730,0
|
|
20230822,174200,4152307535,3730,3730,3730,3730,0
|
|
20230822,174100,4152307535,3730,3730,3730,3730,21977
|
|
20230822,174000,4152307535,3730,3730,3730,3730,0
|
|
20230822,173900,4152307535,3730,3730,3730,3730,0
|
|
20230822,173800,4152307535,3730,3730,3730,3730,0
|
|
20230822,173700,4152307535,3730,3730,3730,3730,0
|
|
20230822,173600,4152307535,3730,3730,3730,3730,0
|
|
20230822,173500,4152307535,3730,3730,3730,3730,0
|
|
20230822,173400,4152307535,3730,3730,3730,3730,0
|
|
20230822,173300,4152307535,3730,3730,3730,3730,0
|
|
20230822,173200,4152307535,3730,3730,3730,3730,0
|
|
20230822,173100,4152307535,3730,3730,3730,3730,0
|
|
20230822,173000,4152307535,3730,3730,3730,3730,0
|
|
20230822,172900,4152307535,3730,3730,3730,3730,0
|
|
20230822,172800,4152307535,3730,3730,3730,3730,0
|
|
20230822,172700,4152307535,3730,3730,3730,3730,0
|
|
20230822,172600,4152307535,3730,3730,3730,3730,0
|
|
20230822,172500,4152307535,3730,3730,3730,3730,0
|
|
20230822,172400,4152307535,3730,3730,3730,3730,0
|
|
20230822,172300,4152307535,3730,3730,3730,3730,0
|
|
20230822,172200,4152307535,3730,3730,3730,3730,0
|
|
20230822,172100,4152307535,3730,3730,3730,3730,0
|
|
20230822,172000,4152307535,3730,3730,3730,3730,0
|
|
20230822,171900,4152307535,3730,3730,3730,3730,0
|
|
20230822,171800,4152307535,3730,3730,3730,3730,0
|
|
20230822,171700,4152307535,3730,3730,3730,3730,0
|
|
20230822,171600,4152307535,3730,3730,3730,3730,0
|
|
20230822,171500,4152307535,3730,3730,3730,3730,0
|
|
20230822,171400,4152307535,3730,3730,3730,3730,0
|
|
20230822,171300,4152307535,3730,3730,3730,3730,0
|
|
20230822,171200,4152307535,3730,3730,3730,3730,0
|
|
20230822,171100,4152307535,3730,3730,3730,3730,21977
|
|
20230822,171000,4152307535,3730,3730,3730,3730,0
|
|
20230822,170900,4152307535,3730,3730,3730,3730,0
|
|
20230822,170800,4152307535,3730,3730,3730,3730,0
|
|
20230822,170700,4152307535,3730,3730,3730,3730,0
|
|
20230822,170600,4152307535,3730,3730,3730,3730,0
|
|
20230822,170500,4152307535,3730,3730,3730,3730,0
|
|
20230822,170400,4152307535,3730,3730,3730,3730,0
|
|
20230822,170300,4152307535,3730,3730,3730,3730,0
|
|
20230822,170200,4152307535,3730,3730,3730,3730,0
|
|
20230822,170100,4152307535,3730,3730,3730,3730,0
|
|
20230822,170000,4152307535,3730,3730,3730,3730,0
|
|
20230822,165900,4152307535,3730,3730,3730,3730,0
|
|
20230822,165800,4152307535,3730,3730,3730,3730,0
|
|
20230822,165700,4152307535,3730,3730,3730,3730,0
|
|
20230822,165600,4152307535,3730,3730,3730,3730,0
|
|
20230822,165500,4152307535,3730,3730,3730,3730,0
|
|
20230822,165400,4152307535,3730,3730,3730,3730,0
|
|
20230822,165300,4152307535,3730,3730,3730,3730,0
|
|
20230822,165200,4152307535,3730,3730,3730,3730,0
|
|
20230822,165100,4152307535,3730,3730,3730,3730,0
|
|
20230822,165000,4152307535,3730,3730,3730,3730,0
|
|
20230822,164900,4152307535,3730,3730,3730,3730,0
|
|
20230822,164800,4152307535,3730,3730,3730,3730,0
|
|
20230822,164700,4152307535,3730,3730,3730,3730,0
|
|
20230822,164600,4152307535,3730,3730,3730,3730,0
|
|
20230822,164500,4152307535,3730,3730,3730,3730,0
|
|
20230822,164400,4152307535,3730,3730,3730,3730,0
|
|
20230822,164300,4152307535,3730,3730,3730,3730,0
|
|
20230822,164200,4152307535,3730,3730,3730,3730,0
|
|
20230822,164100,4152307535,3730,3730,3730,3730,21977
|
|
20230822,164000,4152307535,3730,3730,3730,3730,0
|
|
20230822,163900,4152307535,3730,3730,3730,3730,0
|
|
20230822,163800,4152307535,3730,3730,3730,3730,0
|
|
20230822,163700,4152307535,3730,3730,3730,3730,0
|
|
20230822,163600,4152307535,3730,3730,3730,3730,0
|
|
20230822,163500,4152307535,3730,3730,3730,3730,0
|
|
20230822,163400,4152307535,3730,3730,3730,3730,0
|
|
20230822,163300,4152307535,3730,3730,3730,3730,0
|
|
20230822,163200,4152307535,3730,3730,3730,3730,0
|
|
20230822,163100,4152307535,3730,3730,3730,3730,0
|
|
20230822,163000,4152307535,3730,3730,3730,3730,0
|
|
20230822,162900,4152307535,3730,3730,3730,3730,0
|
|
20230822,162800,4152307535,3730,3730,3730,3730,0
|
|
20230822,162700,4152307535,3730,3730,3730,3730,0
|
|
20230822,162600,4152307535,3730,3730,3730,3730,0
|
|
20230822,162500,4152307535,3730,3730,3730,3730,0
|
|
20230822,162400,4152307535,3730,3730,3730,3730,0
|
|
20230822,162300,4152307535,3730,3730,3730,3730,0
|
|
20230822,162200,4152307535,3730,3730,3730,3730,0
|
|
20230822,162100,4152307535,3730,3730,3730,3730,0
|
|
20230822,162000,4152307535,3730,3730,3730,3730,0
|
|
20230822,161900,4152307535,3730,3730,3730,3730,0
|
|
20230822,161800,4152307535,3730,3730,3730,3730,0
|
|
20230822,161700,4152307535,3730,3730,3730,3730,0
|
|
20230822,161600,4152307535,3730,3730,3730,3730,0
|
|
20230822,161500,4152307535,3730,3730,3730,3730,0
|
|
20230822,161400,4152307535,3730,3730,3730,3730,0
|
|
20230822,161300,4152307535,3730,3730,3730,3730,0
|
|
20230822,161200,4152307535,3730,3730,3730,3730,0
|
|
20230822,161100,4152307535,3730,3730,3730,3730,21977
|
|
20230822,161000,4152307535,3730,3730,3730,3730,0
|
|
20230822,160900,4152307535,3730,3730,3730,3730,0
|
|
20230822,160800,4152307535,3730,3730,3730,3730,0
|
|
20230822,160700,4152307535,3730,3730,3730,3730,0
|
|
20230822,160600,4152307535,3730,3730,3730,3730,0
|
|
20230822,160500,4152307535,3730,3730,3730,3730,0
|
|
20230822,160400,4152307535,3730,3730,3730,3730,0
|
|
20230822,160300,4152307535,3730,3730,3730,3730,0
|
|
20230822,160200,4152307535,3730,3730,3730,3730,0
|
|
20230822,160100,4152307535,3730,3730,3730,3730,0
|
|
20230822,160000,4152307535,3730,3730,3730,3730,0
|
|
20230822,155900,4152307535,3730,3730,3730,3730,0
|
|
20230822,155800,4152307535,3730,3730,3730,3730,0
|
|
20230822,155700,4152307535,3730,3730,3730,3730,0
|
|
20230822,155600,4152307535,3730,3730,3730,3730,0
|
|
20230822,155500,4152307535,3730,3730,3730,3730,0
|
|
20230822,155400,4152307535,3730,3730,3730,3730,0
|
|
20230822,155300,4152307535,3730,3730,3730,3730,0
|
|
20230822,155200,4152307535,3730,3730,3730,3730,0
|
|
20230822,155100,4152307535,3730,3730,3730,3730,0
|
|
20230822,155000,4152307535,3730,3730,3730,3730,0
|
|
20230822,154900,4152307535,3730,3730,3730,3730,0
|
|
20230822,154800,4152307535,3730,3730,3730,3730,0
|
|
20230822,154700,4152307535,3730,3730,3730,3730,0
|
|
20230822,154600,4152307535,3730,3730,3730,3730,0
|
|
20230822,154500,4152307535,3730,3730,3730,3730,0
|
|
20230822,154400,4152307535,3730,3730,3730,3730,0
|
|
20230822,154300,4152307535,3730,3730,3730,3730,0
|
|
20230822,154200,4152307535,3730,3730,3730,3730,0
|
|
20230822,154100,4152307535,3730,3730,3730,3730,21977
|
|
20230822,154000,4152307535,3730,3730,3730,3730,0
|
|
20230822,153900,4152307535,3730,3730,3730,3730,0
|
|
20230822,153800,4152307535,3730,3730,3730,3730,0
|
|
20230822,153700,4152307535,3730,3730,3730,3730,0
|
|
20230822,153600,4152307535,3730,3730,3730,3730,0
|
|
20230822,153500,4152307535,3730,3730,3730,3730,0
|
|
20230822,153400,4152307535,3730,3730,3730,3730,0
|
|
20230822,153300,4152307535,3730,3730,3730,3730,0
|
|
20230822,153200,4152307535,3730,3730,3730,3730,0
|
|
20230822,153100,4152307535,3730,3730,3730,3730,0
|
|
20230822,153000,4152307535,3730,3730,3730,3730,21977
|
|
20230822,152900,4070333325,3730,3730,3730,3730,0
|
|
20230822,152800,4070333325,3730,3730,3730,3730,0
|
|
20230822,152700,4070333325,3730,3730,3730,3730,0
|
|
20230822,152600,4070333325,3730,3730,3730,3730,0
|
|
20230822,152500,4070333325,3730,3730,3730,3730,0
|
|
20230822,152400,4070333325,3730,3730,3730,3730,0
|
|
20230822,152300,4070333325,3730,3730,3730,3730,0
|
|
20230822,152200,4070333325,3730,3730,3730,3730,0
|
|
20230822,152100,4070333325,3730,3730,3730,3730,0
|
|
20230822,152000,4070333325,3730,3730,3730,3730,0
|
|
20230822,151900,4070333325,3730,3730,3735,3710,4477
|
|
20230822,151800,4053654995,3730,3725,3730,3720,5332
|
|
20230822,151700,4033783630,3720,3720,3725,3715,2299
|
|
20230822,151600,4025221225,3720,3710,3725,3700,9749
|
|
20230822,151500,3989013085,3705,3700,3710,3700,1512
|
|
20230822,151400,3983413115,3705,3710,3715,3705,3897
|
|
20230822,151300,3968969490,3710,3705,3710,3700,6051
|
|
20230822,151200,3946565060,3710,3710,3710,3705,264
|
|
20230822,151100,3945586925,3710,3715,3715,3710,2083
|
|
20230822,151000,3937855800,3715,3715,3715,3715,678
|
|
20230822,150900,3935337030,3715,3715,3715,3710,799
|
|
20230822,150800,3932371000,3715,3715,3715,3705,525
|
|
20230822,150700,3930424735,3715,3710,3720,3700,1384
|
|
20230822,150600,3925300260,3720,3720,3720,3705,2626
|
|
20230822,150500,3915560800,3720,3715,3720,3710,494
|
|
20230822,150400,3913726475,3715,3725,3725,3705,3274
|
|
20230822,150300,3901585660,3725,3720,3725,3710,3830
|
|
20230822,150200,3887337085,3720,3720,3720,3710,1770
|
|
20230822,150100,3880770310,3710,3725,3725,3710,1300
|
|
20230822,150000,3875943015,3715,3715,3725,3715,2563
|
|
20230822,145900,3866421395,3725,3720,3730,3720,1398
|
|
20230822,145800,3861219305,3725,3725,3725,3720,515
|
|
20230822,145700,3859302430,3725,3720,3730,3720,1256
|
|
20230822,145600,3854629810,3730,3730,3730,3725,672
|
|
20230822,145500,3852126470,3735,3725,3735,3725,1205
|
|
20230822,145400,3847637795,3735,3730,3735,3725,345
|
|
20230822,145300,3846350985,3740,3730,3740,3725,783
|
|
20230822,145200,3843432760,3735,3735,3735,3725,750
|
|
20230822,145100,3840632010,3740,3725,3740,3725,589
|
|
20230822,145000,3838436885,3730,3730,3730,3725,201
|
|
20230822,144900,3837687225,3740,3740,3740,3725,2637
|
|
20230822,144800,3827848055,3745,3745,3745,3740,452
|
|
20230822,144700,3826157385,3745,3755,3760,3715,4225
|
|
20230822,144600,3810355155,3755,3740,3755,3730,2464
|
|
20230822,144500,3801130555,3750,3750,3755,3740,1765
|
|
20230822,144400,3794517105,3760,3750,3760,3750,1873
|
|
20230822,144300,3787488880,3750,3745,3755,3735,2491
|
|
20230822,144200,3778173175,3755,3735,3755,3725,8128
|
|
20230822,144100,3747742210,3740,3730,3740,3730,1214
|
|
20230822,144000,3743209510,3735,3725,3735,3725,834
|
|
20230822,143900,3740101035,3720,3725,3725,3720,896
|
|
20230822,143800,3736766915,3730,3730,3730,3720,370
|
|
20230822,143700,3735390395,3730,3730,3735,3715,2104
|
|
20230822,143600,3727543705,3730,3715,3730,3715,1621
|
|
20230822,143500,3721508920,3730,3735,3740,3710,2437
|
|
20230822,143400,3712449260,3715,3740,3740,3715,1112
|
|
20230822,143300,3708313535,3720,3725,3750,3720,11431
|
|
20230822,143200,3665515220,3725,3720,3725,3710,2471
|
|
20230822,143100,3656321335,3720,3710,3720,3710,2259
|
|
20230822,143000,3647939040,3720,3730,3730,3715,6547
|
|
20230822,142900,3623579400,3730,3725,3735,3725,753
|
|
20230822,142800,3620771320,3730,3730,3730,3730,5
|
|
20230822,142700,3620752670,3730,3730,3735,3730,370
|
|
20230822,142600,3619372215,3730,3730,3735,3730,823
|
|
20230822,142500,3616302400,3735,3730,3735,3725,775
|
|
20230822,142400,3613411370,3735,3730,3735,3725,1268
|
|
20230822,142300,3608681835,3735,3735,3735,3735,106
|
|
20230822,142200,3608285925,3735,3735,3735,3735,2
|
|
20230822,142100,3608278455,3735,3730,3735,3730,370
|
|
20230822,142000,3606897780,3730,3730,3735,3725,566
|
|
20230822,141900,3604786425,3730,3730,3730,3725,1784
|
|
20230822,141800,3598133605,3730,3725,3730,3725,1814
|
|
20230822,141700,3591372975,3725,3725,3730,3725,1070
|
|
20230822,141600,3587387200,3730,3730,3730,3730,1706
|
|
20230822,141500,3581023820,3730,3730,3730,3725,394
|
|
20230822,141400,3579556000,3725,3725,3730,3725,496
|
|
20230822,141300,3577708350,3730,3730,3730,3725,35
|
|
20230822,141200,3577577945,3730,3730,3730,3725,70
|
|
20230822,141100,3577317135,3730,3725,3730,3725,549
|
|
20230822,141000,3575269555,3730,3730,3730,3725,1545
|
|
20230822,140900,3569514350,3730,3730,3730,3730,51
|
|
20230822,140800,3569324120,3730,3730,3735,3725,1046
|
|
20230822,140700,3565422600,3730,3730,3730,3730,406
|
|
20230822,140600,3563908220,3730,3730,3735,3725,1382
|
|
20230822,140500,3558753315,3735,3730,3735,3730,14
|
|
20230822,140400,3558701070,3735,3735,3735,3720,27
|
|
20230822,140300,3558600240,3735,3720,3735,3720,6623
|
|
20230822,140200,3533962605,3740,3730,3740,3725,2319
|
|
20230822,140100,3525315685,3730,3730,3740,3725,769
|
|
20230822,140000,3522450835,3740,3735,3740,3730,1260
|
|
20230822,135900,3517748005,3735,3735,3740,3730,411
|
|
20230822,135800,3516213195,3740,3740,3740,3740,849
|
|
20230822,135700,3513037935,3740,3740,3740,3735,1375
|
|
20230822,135600,3507895480,3745,3740,3745,3720,3268
|
|
20230822,135500,3495678225,3745,3735,3745,3735,728
|
|
20230822,135400,3492952500,3740,3735,3740,3735,3242
|
|
20230822,135300,3480830965,3735,3720,3735,3720,12
|
|
20230822,135200,3480786175,3735,3725,3735,3725,809
|
|
20230822,135100,3477764805,3735,3735,3735,3735,21
|
|
20230822,135000,3477686370,3735,3725,3735,3720,1698
|
|
20230822,134900,3471356245,3735,3735,3735,3720,11
|
|
20230822,134800,3471315225,3735,3730,3735,3720,1106
|
|
20230822,134700,3467197890,3735,3735,3740,3725,1934
|
|
20230822,134600,3459981070,3735,3735,3740,3730,1590
|
|
20230822,134500,3454042425,3735,3735,3735,3730,1164
|
|
20230822,134400,3449695785,3735,3735,3735,3720,1098
|
|
20230822,134300,3445606955,3735,3725,3735,3725,891
|
|
20230822,134200,3442283740,3725,3730,3730,3725,2421
|
|
20230822,134100,3433264530,3730,3725,3730,3720,1066
|
|
20230822,134000,3429295290,3720,3715,3725,3715,3613
|
|
20230822,133900,3415850280,3715,3710,3715,3710,1573
|
|
20230822,133800,3410011950,3705,3695,3705,3695,1726
|
|
20230822,133700,3403628575,3695,3700,3700,3695,3044
|
|
20230822,133600,3392365880,3700,3695,3700,3695,4365
|
|
20230822,133500,3376234700,3690,3695,3695,3690,350
|
|
20230822,133400,3374942695,3695,3690,3695,3680,133
|
|
20230822,133300,3374452890,3690,3690,3695,3690,238
|
|
20230822,133200,3373574665,3690,3690,3695,3690,452
|
|
20230822,133100,3371906230,3690,3690,3695,3690,590
|
|
20230822,133000,3369729110,3695,3690,3695,3675,1989
|
|
20230822,132900,3362388280,3690,3675,3690,3675,1331
|
|
20230822,132800,3357489920,3675,3660,3680,3660,8064
|
|
20230822,132700,3327963810,3660,3675,3675,3660,5923
|
|
20230822,132600,3306265290,3665,3675,3675,3665,2770
|
|
20230822,132500,3296108395,3670,3680,3680,3670,1346
|
|
20230822,132400,3291167285,3685,3685,3685,3685,1
|
|
20230822,132300,3291163600,3670,3685,3685,3670,1783
|
|
20230822,132200,3284599935,3690,3675,3690,3670,5686
|
|
20230822,132100,3263718930,3680,3675,3685,3675,1554
|
|
20230822,132000,3258007105,3675,3680,3680,3675,2160
|
|
20230822,131900,3250065055,3685,3680,3690,3680,404
|
|
20230822,131800,3248578320,3685,3690,3690,3680,711
|
|
20230822,131700,3245958320,3685,3685,3685,3685,33
|
|
20230822,131600,3245836715,3685,3685,3685,3685,268
|
|
20230822,131500,3244849135,3685,3685,3690,3680,633
|
|
20230822,131400,3242519255,3685,3685,3685,3680,436
|
|
20230822,131300,3240913095,3675,3675,3685,3675,2455
|
|
20230822,131200,3231880435,3675,3690,3695,3675,1473
|
|
20230822,131100,3226459420,3680,3680,3680,3680,200
|
|
20230822,131000,3225723420,3685,3685,3685,3680,985
|
|
20230822,130900,3222096755,3695,3690,3695,3690,41
|
|
20230822,130800,3221945270,3695,3695,3695,3690,74
|
|
20230822,130700,3221671850,3695,3695,3695,3685,666
|
|
20230822,130600,3219215750,3695,3690,3695,3685,1665
|
|
20230822,130500,3213069230,3685,3685,3690,3680,731
|
|
20230822,130400,3210376465,3680,3690,3690,3680,12887
|
|
20230822,130300,3162920190,3690,3690,3695,3690,1652
|
|
20230822,130200,3156824305,3690,3695,3700,3690,9411
|
|
20230822,130100,3122090850,3695,3705,3705,3695,1108
|
|
20230822,130000,3117996000,3705,3705,3705,3700,54
|
|
20230822,125900,3117796095,3700,3705,3705,3700,106
|
|
20230822,125800,3117403510,3710,3710,3710,3710,0
|
|
20230822,125700,3117403510,3710,3710,3710,3695,5465
|
|
20230822,125600,3097200445,3705,3705,3705,3705,100
|
|
20230822,125500,3096829945,3705,3705,3710,3700,403
|
|
20230822,125400,3095338645,3700,3710,3710,3700,1901
|
|
20230822,125300,3088304215,3700,3705,3710,3700,3701
|
|
20230822,125200,3074601865,3705,3705,3705,3705,16
|
|
20230822,125100,3074542585,3710,3715,3715,3710,35
|
|
20230822,125000,3074412650,3710,3715,3715,3705,210
|
|
20230822,124900,3073633520,3715,3715,3715,3705,4559
|
|
20230822,124800,3056716735,3715,3715,3715,3710,1224
|
|
20230822,124700,3052169580,3710,3715,3715,3710,4
|
|
20230822,124600,3052154725,3710,3710,3715,3710,67
|
|
20230822,124500,3051906115,3705,3715,3715,3705,52
|
|
20230822,124400,3051713445,3715,3715,3715,3705,497
|
|
20230822,124300,3049869945,3705,3705,3705,3705,69
|
|
20230822,124200,3049614300,3715,3715,3715,3700,1413
|
|
20230822,124100,3044385615,3705,3720,3720,3700,10621
|
|
20230822,124000,3005034700,3720,3720,3720,3715,703
|
|
20230822,123900,3002419740,3720,3710,3720,3705,778
|
|
20230822,123800,2999531725,3705,3710,3710,3705,30
|
|
20230822,123700,2999420475,3710,3705,3710,3700,3299
|
|
20230822,123600,2987197680,3710,3710,3710,3700,4532
|
|
20230822,123500,2970413480,3705,3720,3720,3705,2003
|
|
20230822,123400,2962980870,3720,3720,3720,3720,11
|
|
20230822,123300,2962939950,3720,3720,3720,3720,0
|
|
20230822,123200,2962939950,3720,3720,3720,3720,499
|
|
20230822,123100,2961083670,3720,3720,3720,3720,0
|
|
20230822,123000,2961083670,3720,3715,3720,3710,528
|
|
20230822,122900,2959123280,3710,3715,3715,3710,610
|
|
20230822,122800,2956857300,3715,3710,3715,3710,779
|
|
20230822,122700,2953967105,3720,3715,3720,3710,172
|
|
20230822,122600,2953328770,3715,3720,3720,3715,1297
|
|
20230822,122500,2948510270,3720,3720,3720,3720,1030
|
|
20230822,122400,2944678670,3715,3710,3720,3710,373
|
|
20230822,122300,2943294240,3720,3725,3725,3715,1605
|
|
20230822,122200,2937331595,3725,3715,3725,3715,16
|
|
20230822,122100,2937272145,3715,3725,3725,3715,29
|
|
20230822,122000,2937164400,3725,3725,3725,3715,297
|
|
20230822,121900,2936060535,3725,3725,3725,3725,1
|
|
20230822,121800,2936056810,3720,3725,3725,3720,1908
|
|
20230822,121700,2928958300,3725,3720,3725,3720,517
|
|
20230822,121600,2927035020,3720,3715,3720,3715,196
|
|
20230822,121500,2926306875,3715,3715,3715,3715,335
|
|
20230822,121400,2925062350,3725,3725,3725,3725,1
|
|
20230822,121300,2925058625,3715,3730,3730,3715,336
|
|
20230822,121200,2923810175,3735,3715,3740,3715,1739
|
|
20230822,121100,2917327340,3715,3710,3715,3710,4142
|
|
20230822,121000,2901946260,3705,3705,3705,3705,2
|
|
20230822,120900,2901938850,3710,3710,3710,3705,53
|
|
20230822,120800,2901742225,3705,3710,3710,3705,50
|
|
20230822,120700,2901556970,3705,3705,3710,3705,595
|
|
20230822,120600,2899349990,3700,3710,3710,3700,544
|
|
20230822,120500,2897334470,3705,3710,3710,3705,32
|
|
20230822,120400,2897215845,3710,3705,3710,3705,516
|
|
20230822,120300,2895304060,3705,3705,3705,3705,1
|
|
20230822,120200,2895300355,3705,3710,3710,3705,3
|
|
20230822,120100,2895289235,3705,3705,3705,3705,1366
|
|
20230822,120000,2890228205,3705,3700,3705,3700,1062
|
|
20230822,115900,2886298695,3700,3695,3700,3695,126
|
|
20230822,115800,2885833120,3690,3690,3695,3690,5354
|
|
20230822,115700,2866076190,3695,3695,3695,3690,640
|
|
20230822,115600,2863714400,3695,3700,3700,3695,906
|
|
20230822,115500,2860364220,3700,3695,3700,3695,1805
|
|
20230822,115400,2853690970,3700,3700,3700,3695,1434
|
|
20230822,115300,2848388010,3705,3705,3705,3705,3
|
|
20230822,115200,2848376895,3695,3695,3700,3695,2906
|
|
20230822,115100,2837639220,3695,3705,3705,3695,3856
|
|
20230822,115000,2823369665,3705,3710,3710,3705,14
|
|
20230822,114900,2823317730,3705,3705,3705,3705,306
|
|
20230822,114800,2822184000,3710,3710,3710,3710,5
|
|
20230822,114700,2822165450,3710,3700,3710,3700,512
|
|
20230822,114600,2820271015,3700,3710,3710,3700,672
|
|
20230822,114500,2817783630,3715,3715,3715,3715,1
|
|
20230822,114400,2817779915,3715,3700,3715,3700,842
|
|
20230822,114300,2814664300,3700,3715,3715,3700,71
|
|
20230822,114200,2814401560,3715,3705,3715,3700,1589
|
|
20230822,114100,2808518375,3705,3710,3710,3700,1711
|
|
20230822,114000,2802178880,3710,3695,3710,3695,741
|
|
20230822,113900,2799431795,3695,3710,3710,3695,8349
|
|
20230822,113800,2768544305,3720,3720,3720,3700,5015
|
|
20230822,113700,2749975250,3725,3725,3725,3725,2
|
|
20230822,113600,2749967800,3725,3710,3725,3710,8
|
|
20230822,113500,2749938030,3725,3710,3725,3700,5717
|
|
20230822,113400,2728780470,3705,3725,3725,3705,1042
|
|
20230822,113300,2724917960,3710,3715,3715,3710,11
|
|
20230822,113200,2724877105,3725,3725,3725,3725,5
|
|
20230822,113100,2724858480,3730,3725,3730,3705,5104
|
|
20230822,113000,2705918605,3730,3730,3730,3705,3624
|
|
20230822,112900,2692465600,3730,3745,3745,3710,7317
|
|
20230822,112800,2665260545,3745,3745,3745,3735,76
|
|
20230822,112700,2664976280,3745,3735,3745,3735,5
|
|
20230822,112600,2664957575,3750,3750,3750,3750,0
|
|
20230822,112500,2664957575,3750,3750,3750,3735,506
|
|
20230822,112400,2663067575,3740,3750,3750,3740,281
|
|
20230822,112300,2662016625,3740,3750,3755,3740,154
|
|
20230822,112200,2661440055,3740,3750,3755,3740,543
|
|
20230822,112100,2659407940,3755,3755,3760,3755,30
|
|
20230822,112000,2659295190,3760,3760,3760,3760,589
|
|
20230822,111900,2657080550,3760,3755,3765,3750,1361
|
|
20230822,111800,2651967440,3750,3755,3755,3750,189
|
|
20230822,111700,2651257790,3750,3755,3755,3750,1117
|
|
20230822,111600,2647068800,3760,3755,3760,3750,878
|
|
20230822,111500,2643774315,3760,3750,3760,3750,955
|
|
20230822,111400,2640186255,3750,3750,3750,3750,52
|
|
20230822,111300,2639991255,3750,3750,3755,3750,514
|
|
20230822,111200,2638063730,3750,3750,3750,3750,314
|
|
20230822,111100,2636886230,3755,3760,3760,3750,493
|
|
20230822,111000,2635034685,3760,3750,3765,3750,5110
|
|
20230822,110900,2615828560,3750,3745,3750,3745,348
|
|
20230822,110800,2614524795,3745,3735,3745,3735,1188
|
|
20230822,110700,2610082780,3735,3740,3745,3735,978
|
|
20230822,110600,2606426985,3735,3735,3735,3735,15
|
|
20230822,110500,2606370960,3735,3740,3740,3735,342
|
|
20230822,110400,2605092030,3740,3740,3740,3735,550
|
|
20230822,110300,2603035080,3730,3735,3735,3730,297
|
|
20230822,110200,2601926105,3740,3730,3740,3725,1005
|
|
20230822,110100,2598172420,3730,3730,3735,3730,434
|
|
20230822,110000,2596553575,3725,3725,3725,3710,2794
|
|
20230822,105900,2586170440,3730,3730,3730,3730,0
|
|
20230822,105800,2586170440,3730,3730,3730,3730,2
|
|
20230822,105700,2586162980,3720,3720,3725,3720,2855
|
|
20230822,105600,2575531825,3720,3720,3725,3710,3002
|
|
20230822,105500,2564388775,3725,3720,3725,3720,250
|
|
20230822,105400,2563458770,3720,3720,3720,3720,322
|
|
20230822,105300,2562260930,3720,3720,3720,3720,11
|
|
20230822,105200,2562220010,3725,3720,3725,3720,289
|
|
20230822,105100,2561144925,3720,3720,3720,3720,1275
|
|
20230822,105000,2556401925,3715,3735,3735,3715,1030
|
|
20230822,104900,2552571265,3725,3720,3730,3715,2170
|
|
20230822,104800,2544492110,3720,3725,3725,3720,51
|
|
20230822,104700,2544302290,3725,3735,3735,3725,2343
|
|
20230822,104600,2535568970,3735,3740,3740,3735,222
|
|
20230822,104500,2534739685,3740,3725,3740,3725,494
|
|
20230822,104400,2532896120,3720,3735,3735,3720,40
|
|
20230822,104300,2532747305,3735,3735,3735,3735,1005
|
|
20230822,104200,2528993630,3730,3720,3730,3715,4815
|
|
20230822,104100,2511088285,3720,3720,3720,3720,459
|
|
20230822,104000,2509380805,3720,3715,3720,3710,1338
|
|
20230822,103900,2504414115,3720,3730,3730,3720,657
|
|
20230822,103800,2501965965,3730,3710,3730,3710,17135
|
|
20230822,103700,2438299490,3710,3715,3715,3710,2606
|
|
20230822,103600,2428628250,3720,3715,3725,3715,2271
|
|
20230822,103500,2420191450,3715,3720,3720,3715,391
|
|
20230822,103400,2418738380,3715,3705,3715,3705,12
|
|
20230822,103300,2418693900,3720,3705,3730,3705,213
|
|
20230822,103200,2417902095,3730,3705,3730,3705,1670
|
|
20230822,103100,2411714345,3705,3730,3730,3705,2014
|
|
20230822,103000,2404247395,3730,3730,3735,3730,511
|
|
20230822,102900,2402339040,3735,3725,3735,3725,1370
|
|
20230822,102800,2397228450,3725,3725,3730,3715,4820
|
|
20230822,102700,2379262655,3730,3725,3730,3725,320
|
|
20230822,102600,2378069650,3725,3725,3725,3710,2063
|
|
20230822,102500,2370412650,3730,3730,3730,3710,2391
|
|
20230822,102400,2361516785,3730,3730,3730,3730,7
|
|
20230822,102300,2361490675,3730,3710,3730,3705,2784
|
|
20230822,102200,2351140070,3705,3705,3720,3705,806
|
|
20230822,102100,2348144390,3705,3715,3720,3705,2378
|
|
20230822,102000,2339321670,3715,3705,3720,3705,309
|
|
20230822,101900,2338176710,3720,3720,3730,3705,1474
|
|
20230822,101800,2332695205,3720,3720,3730,3720,4165
|
|
20230822,101700,2317201245,3720,3720,3720,3700,6564
|
|
20230822,101600,2292860015,3720,3730,3730,3720,1065
|
|
20230822,101500,2288894165,3730,3730,3735,3730,62
|
|
20230822,101400,2288662870,3725,3735,3740,3725,3391
|
|
20230822,101300,2276011440,3730,3730,3730,3730,610
|
|
20230822,101200,2273736140,3730,3720,3735,3720,2940
|
|
20230822,101100,2262766690,3720,3735,3735,3715,1139
|
|
20230822,101000,2258515690,3715,3720,3720,3715,1389
|
|
20230822,100900,2253349360,3720,3710,3720,3710,1236
|
|
20230822,100800,2248757115,3715,3725,3725,3715,5013
|
|
20230822,100700,2230114305,3725,3730,3730,3725,3629
|
|
20230822,100600,2216590445,3730,3745,3745,3730,868
|
|
20230822,100500,2213351350,3730,3735,3740,3730,2164
|
|
20230822,100400,2205272490,3735,3745,3745,3730,8442
|
|
20230822,100300,2173713645,3750,3750,3755,3750,1649
|
|
20230822,100200,2167529470,3745,3755,3755,3745,3055
|
|
20230822,100100,2156065085,3755,3750,3765,3750,4884
|
|
20230822,100000,2137707360,3760,3750,3765,3750,8587
|
|
20230822,095900,2105448740,3750,3755,3755,3750,581
|
|
20230822,095800,2103269490,3750,3740,3750,3740,2451
|
|
20230822,095700,2094091015,3740,3750,3750,3730,5152
|
|
20230822,095600,2074833535,3750,3750,3760,3740,7185
|
|
20230822,095500,2047903690,3750,3730,3750,3730,6390
|
|
20230822,095400,2024029450,3730,3710,3735,3710,1494
|
|
20230822,095300,2018455320,3710,3725,3725,3710,361
|
|
20230822,095200,2017115995,3710,3715,3715,3710,1139
|
|
20230822,095100,2012887125,3715,3710,3725,3710,2700
|
|
20230822,095000,2002860970,3710,3730,3730,3710,3411
|
|
20230822,094900,1990173315,3730,3730,3730,3725,1579
|
|
20230822,094800,1984284360,3725,3720,3730,3720,703
|
|
20230822,094700,1981665825,3720,3715,3725,3705,1677
|
|
20230822,094600,1975430910,3715,3710,3715,3705,2305
|
|
20230822,094500,1966868765,3710,3710,3715,3705,1936
|
|
20230822,094400,1959686840,3715,3700,3715,3700,1447
|
|
20230822,094300,1954325490,3695,3725,3725,3695,3859
|
|
20230822,094200,1940005175,3725,3715,3725,3705,1520
|
|
20230822,094100,1934359760,3725,3715,3725,3710,4809
|
|
20230822,094000,1916503670,3715,3700,3720,3700,1036
|
|
20230822,093900,1912659500,3700,3720,3735,3700,2084
|
|
20230822,093800,1904910170,3720,3735,3735,3695,2699
|
|
20230822,093700,1894877620,3735,3705,3735,3705,2069
|
|
20230822,093600,1887168315,3705,3700,3710,3690,7396
|
|
20230822,093500,1859801965,3700,3700,3700,3685,5661
|
|
20230822,093400,1838915125,3690,3700,3700,3690,2191
|
|
20230822,093300,1830819395,3685,3685,3690,3685,1553
|
|
20230822,093200,1825096490,3685,3680,3700,3680,3469
|
|
20230822,093100,1812301845,3680,3680,3695,3675,4280
|
|
20230822,093000,1796548970,3680,3685,3695,3680,6956
|
|
20230822,092900,1770919460,3685,3695,3700,3685,5607
|
|
20230822,092800,1750231045,3690,3705,3705,3690,9267
|
|
20230822,092700,1715978555,3710,3710,3725,3705,6884
|
|
20230822,092600,1690460155,3705,3720,3730,3705,2787
|
|
20230822,092500,1680111590,3710,3730,3735,3710,3071
|
|
20230822,092400,1668670595,3730,3715,3735,3710,2627
|
|
20230822,092300,1658899305,3715,3705,3730,3705,14086
|
|
20230822,092200,1606697005,3705,3725,3725,3705,818
|
|
20230822,092100,1603656060,3735,3720,3750,3720,4362
|
|
20230822,092000,1587356465,3720,3710,3720,3710,4514
|
|
20230822,091900,1570582600,3710,3705,3720,3700,2774
|
|
20230822,091800,1560293815,3715,3715,3720,3700,6346
|
|
20230822,091700,1536775620,3715,3735,3735,3715,2682
|
|
20230822,091600,1526808285,3715,3715,3720,3715,477
|
|
20230822,091500,1525036135,3750,3700,3750,3695,10030
|
|
20230822,091400,1487679000,3700,3695,3710,3685,9134
|
|
20230822,091300,1453975145,3695,3680,3710,3680,7974
|
|
20230822,091200,1424530810,3675,3695,3695,3675,3818
|
|
20230822,091100,1410479535,3675,3710,3725,3670,28409
|
|
20230822,091000,1305795025,3715,3705,3715,3695,23220
|
|
20230822,090900,1219776155,3710,3740,3750,3705,7381
|
|
20230822,090800,1192319295,3745,3740,3760,3720,9252
|
|
20230822,090700,1157765680,3740,3730,3760,3725,10126
|
|
20230822,090600,1119902350,3730,3685,3755,3685,23255
|
|
20230822,090500,1033033425,3685,3705,3710,3665,6341
|
|
20230822,090400,1009680445,3700,3630,3715,3615,37703
|
|
20230822,090300,872181205,3630,3655,3665,3600,67504
|
|
20230822,090200,627325270,3655,3685,3700,3650,36284
|
|
20230822,090100,494177425,3685,3735,3745,3680,47931
|
|
20230822,090000,316360205,3735,3740,3790,3715,84333
|