619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,191600,1235511475,3680,3680,3680,3680,8803
|
|
20230822,191500,1235511475,3680,3680,3680,3680,0
|
|
20230822,191400,1235511475,3680,3680,3680,3680,0
|
|
20230822,191300,1235511475,3680,3680,3680,3680,0
|
|
20230822,191200,1235511475,3680,3680,3680,3680,0
|
|
20230822,191100,1235511475,3680,3680,3680,3680,0
|
|
20230822,191000,1235511475,3680,3680,3680,3680,0
|
|
20230822,190900,1235511475,3680,3680,3680,3680,0
|
|
20230822,190800,1235511475,3680,3680,3680,3680,0
|
|
20230822,190700,1235511475,3680,3680,3680,3680,0
|
|
20230822,190600,1235511475,3680,3680,3680,3680,0
|
|
20230822,190500,1235511475,3680,3680,3680,3680,0
|
|
20230822,190400,1235511475,3680,3680,3680,3680,0
|
|
20230822,190300,1235511475,3680,3680,3680,3680,0
|
|
20230822,190200,1235511475,3680,3680,3680,3680,0
|
|
20230822,190100,1235511475,3680,3680,3680,3680,0
|
|
20230822,190000,1235511475,3680,3680,3680,3680,0
|
|
20230822,185900,1235511475,3680,3680,3680,3680,0
|
|
20230822,185800,1235511475,3680,3680,3680,3680,0
|
|
20230822,185700,1235511475,3680,3680,3680,3680,0
|
|
20230822,185600,1235511475,3680,3680,3680,3680,0
|
|
20230822,185500,1235511475,3680,3680,3680,3680,0
|
|
20230822,185400,1235511475,3680,3680,3680,3680,0
|
|
20230822,185300,1235511475,3680,3680,3680,3680,0
|
|
20230822,185200,1235511475,3680,3680,3680,3680,0
|
|
20230822,185100,1235511475,3680,3680,3680,3680,0
|
|
20230822,185000,1235511475,3680,3680,3680,3680,0
|
|
20230822,184900,1235511475,3680,3680,3680,3680,0
|
|
20230822,184800,1235511475,3680,3680,3680,3680,0
|
|
20230822,184700,1235511475,3680,3680,3680,3680,0
|
|
20230822,184600,1235511475,3680,3680,3680,3680,8803
|
|
20230822,184500,1235511475,3680,3680,3680,3680,0
|
|
20230822,184400,1235511475,3680,3680,3680,3680,0
|
|
20230822,184300,1235511475,3680,3680,3680,3680,0
|
|
20230822,184200,1235511475,3680,3680,3680,3680,0
|
|
20230822,184100,1235511475,3680,3680,3680,3680,0
|
|
20230822,184000,1235511475,3680,3680,3680,3680,0
|
|
20230822,183900,1235511475,3680,3680,3680,3680,0
|
|
20230822,183800,1235511475,3680,3680,3680,3680,0
|
|
20230822,183700,1235511475,3680,3680,3680,3680,0
|
|
20230822,183600,1235511475,3680,3680,3680,3680,0
|
|
20230822,183500,1235511475,3680,3680,3680,3680,0
|
|
20230822,183400,1235511475,3680,3680,3680,3680,0
|
|
20230822,183300,1235511475,3680,3680,3680,3680,0
|
|
20230822,183200,1235511475,3680,3680,3680,3680,0
|
|
20230822,183100,1235511475,3680,3680,3680,3680,0
|
|
20230822,183000,1235511475,3680,3680,3680,3680,0
|
|
20230822,182900,1235511475,3680,3680,3680,3680,0
|
|
20230822,182800,1235511475,3680,3680,3680,3680,0
|
|
20230822,182700,1235511475,3680,3680,3680,3680,0
|
|
20230822,182600,1235511475,3680,3680,3680,3680,0
|
|
20230822,182500,1235511475,3680,3680,3680,3680,0
|
|
20230822,182400,1235511475,3680,3680,3680,3680,0
|
|
20230822,182300,1235511475,3680,3680,3680,3680,0
|
|
20230822,182200,1235511475,3680,3680,3680,3680,0
|
|
20230822,182100,1235511475,3680,3680,3680,3680,0
|
|
20230822,182000,1235511475,3680,3680,3680,3680,0
|
|
20230822,181900,1235511475,3680,3680,3680,3680,0
|
|
20230822,181800,1235511475,3680,3680,3680,3680,0
|
|
20230822,181700,1235511475,3680,3680,3680,3680,0
|
|
20230822,181600,1235511475,3680,3680,3680,3680,8803
|
|
20230822,181500,1235511475,3680,3680,3680,3680,0
|
|
20230822,181400,1235511475,3680,3680,3680,3680,0
|
|
20230822,181300,1235511475,3680,3680,3680,3680,0
|
|
20230822,181200,1235511475,3680,3680,3680,3680,0
|
|
20230822,181100,1235511475,3680,3680,3680,3680,0
|
|
20230822,181000,1235511475,3680,3680,3680,3680,0
|
|
20230822,180900,1235511475,3680,3680,3680,3680,0
|
|
20230822,180800,1235511475,3680,3680,3680,3680,0
|
|
20230822,180700,1235511475,3680,3680,3680,3680,0
|
|
20230822,180600,1235511475,3680,3680,3680,3680,0
|
|
20230822,180500,1235511475,3680,3680,3680,3680,0
|
|
20230822,180400,1235511475,3680,3680,3680,3680,0
|
|
20230822,180300,1235511475,3680,3680,3680,3680,0
|
|
20230822,180200,1235511475,3680,3680,3680,3680,0
|
|
20230822,180100,1235511475,3680,3680,3680,3680,0
|
|
20230822,180000,1235511475,3680,3680,3680,3680,0
|
|
20230822,175900,1235511475,3680,3680,3680,3680,0
|
|
20230822,175800,1235511475,3680,3680,3680,3680,0
|
|
20230822,175700,1235511475,3680,3680,3680,3680,0
|
|
20230822,175600,1235511475,3680,3680,3680,3680,0
|
|
20230822,175500,1235511475,3680,3680,3680,3680,0
|
|
20230822,175400,1235511475,3680,3680,3680,3680,0
|
|
20230822,175300,1235511475,3680,3680,3680,3680,0
|
|
20230822,175200,1235511475,3680,3680,3680,3680,0
|
|
20230822,175100,1235511475,3680,3680,3680,3680,0
|
|
20230822,175000,1235511475,3680,3680,3680,3680,0
|
|
20230822,174900,1235511475,3680,3680,3680,3680,0
|
|
20230822,174800,1235511475,3680,3680,3680,3680,0
|
|
20230822,174700,1235511475,3680,3680,3680,3680,0
|
|
20230822,174600,1235511475,3680,3680,3680,3680,8803
|
|
20230822,174500,1235511475,3680,3680,3680,3680,0
|
|
20230822,174400,1235511475,3680,3680,3680,3680,0
|
|
20230822,174300,1235511475,3680,3680,3680,3680,0
|
|
20230822,174200,1235511475,3680,3680,3680,3680,0
|
|
20230822,174100,1235511475,3680,3680,3680,3680,0
|
|
20230822,174000,1235511475,3680,3680,3680,3680,0
|
|
20230822,173900,1235511475,3680,3680,3680,3680,0
|
|
20230822,173800,1235511475,3680,3680,3680,3680,0
|
|
20230822,173700,1235511475,3680,3680,3680,3680,0
|
|
20230822,173600,1235511475,3680,3680,3680,3680,0
|
|
20230822,173500,1235511475,3680,3680,3680,3680,0
|
|
20230822,173400,1235511475,3680,3680,3680,3680,0
|
|
20230822,173300,1235511475,3680,3680,3680,3680,0
|
|
20230822,173200,1235511475,3680,3680,3680,3680,0
|
|
20230822,173100,1235511475,3680,3680,3680,3680,0
|
|
20230822,173000,1235511475,3680,3680,3680,3680,0
|
|
20230822,172900,1235511475,3680,3680,3680,3680,0
|
|
20230822,172800,1235511475,3680,3680,3680,3680,0
|
|
20230822,172700,1235511475,3680,3680,3680,3680,0
|
|
20230822,172600,1235511475,3680,3680,3680,3680,0
|
|
20230822,172500,1235511475,3680,3680,3680,3680,0
|
|
20230822,172400,1235511475,3680,3680,3680,3680,0
|
|
20230822,172300,1235511475,3680,3680,3680,3680,0
|
|
20230822,172200,1235511475,3680,3680,3680,3680,0
|
|
20230822,172100,1235511475,3680,3680,3680,3680,0
|
|
20230822,172000,1235511475,3680,3680,3680,3680,0
|
|
20230822,171900,1235511475,3680,3680,3680,3680,0
|
|
20230822,171800,1235511475,3680,3680,3680,3680,0
|
|
20230822,171700,1235511475,3680,3680,3680,3680,0
|
|
20230822,171600,1235511475,3680,3680,3680,3680,8803
|
|
20230822,171500,1235511475,3680,3680,3680,3680,0
|
|
20230822,171400,1235511475,3680,3680,3680,3680,0
|
|
20230822,171300,1235511475,3680,3680,3680,3680,0
|
|
20230822,171200,1235511475,3680,3680,3680,3680,0
|
|
20230822,171100,1235511475,3680,3680,3680,3680,0
|
|
20230822,171000,1235511475,3680,3680,3680,3680,0
|
|
20230822,170900,1235511475,3680,3680,3680,3680,0
|
|
20230822,170800,1235511475,3680,3680,3680,3680,0
|
|
20230822,170700,1235511475,3680,3680,3680,3680,0
|
|
20230822,170600,1235511475,3680,3680,3680,3680,0
|
|
20230822,170500,1235511475,3680,3680,3680,3680,0
|
|
20230822,170400,1235511475,3680,3680,3680,3680,0
|
|
20230822,170300,1235511475,3680,3680,3680,3680,0
|
|
20230822,170200,1235511475,3680,3680,3680,3680,0
|
|
20230822,170100,1235511475,3680,3680,3680,3680,0
|
|
20230822,170000,1235511475,3680,3680,3680,3680,0
|
|
20230822,165900,1235511475,3680,3680,3680,3680,0
|
|
20230822,165800,1235511475,3680,3680,3680,3680,0
|
|
20230822,165700,1235511475,3680,3680,3680,3680,0
|
|
20230822,165600,1235511475,3680,3680,3680,3680,0
|
|
20230822,165500,1235511475,3680,3680,3680,3680,0
|
|
20230822,165400,1235511475,3680,3680,3680,3680,0
|
|
20230822,165300,1235511475,3680,3680,3680,3680,0
|
|
20230822,165200,1235511475,3680,3680,3680,3680,0
|
|
20230822,165100,1235511475,3680,3680,3680,3680,0
|
|
20230822,165000,1235511475,3680,3680,3680,3680,0
|
|
20230822,164900,1235511475,3680,3680,3680,3680,0
|
|
20230822,164800,1235511475,3680,3680,3680,3680,0
|
|
20230822,164700,1235511475,3680,3680,3680,3680,0
|
|
20230822,164600,1235511475,3680,3680,3680,3680,8803
|
|
20230822,164500,1235511475,3680,3680,3680,3680,0
|
|
20230822,164400,1235511475,3680,3680,3680,3680,0
|
|
20230822,164300,1235511475,3680,3680,3680,3680,0
|
|
20230822,164200,1235511475,3680,3680,3680,3680,0
|
|
20230822,164100,1235511475,3680,3680,3680,3680,0
|
|
20230822,164000,1235511475,3680,3680,3680,3680,0
|
|
20230822,163900,1235511475,3680,3680,3680,3680,0
|
|
20230822,163800,1235511475,3680,3680,3680,3680,0
|
|
20230822,163700,1235511475,3680,3680,3680,3680,0
|
|
20230822,163600,1235511475,3680,3680,3680,3680,0
|
|
20230822,163500,1235511475,3680,3680,3680,3680,0
|
|
20230822,163400,1235511475,3680,3680,3680,3680,0
|
|
20230822,163300,1235511475,3680,3680,3680,3680,0
|
|
20230822,163200,1235511475,3680,3680,3680,3680,0
|
|
20230822,163100,1235511475,3680,3680,3680,3680,0
|
|
20230822,163000,1235511475,3680,3680,3680,3680,0
|
|
20230822,162900,1235511475,3680,3680,3680,3680,0
|
|
20230822,162800,1235511475,3680,3680,3680,3680,0
|
|
20230822,162700,1235511475,3680,3680,3680,3680,0
|
|
20230822,162600,1235511475,3680,3680,3680,3680,0
|
|
20230822,162500,1235511475,3680,3680,3680,3680,0
|
|
20230822,162400,1235511475,3680,3680,3680,3680,0
|
|
20230822,162300,1235511475,3680,3680,3680,3680,0
|
|
20230822,162200,1235511475,3680,3680,3680,3680,0
|
|
20230822,162100,1235511475,3680,3680,3680,3680,0
|
|
20230822,162000,1235511475,3680,3680,3680,3680,0
|
|
20230822,161900,1235511475,3680,3680,3680,3680,0
|
|
20230822,161800,1235511475,3680,3680,3680,3680,0
|
|
20230822,161700,1235511475,3680,3680,3680,3680,0
|
|
20230822,161600,1235511475,3680,3680,3680,3680,8803
|
|
20230822,161500,1235511475,3680,3680,3680,3680,0
|
|
20230822,161400,1235511475,3680,3680,3680,3680,0
|
|
20230822,161300,1235511475,3680,3680,3680,3680,0
|
|
20230822,161200,1235511475,3680,3680,3680,3680,0
|
|
20230822,161100,1235511475,3680,3680,3680,3680,0
|
|
20230822,161000,1235511475,3680,3680,3680,3680,0
|
|
20230822,160900,1235511475,3680,3680,3680,3680,0
|
|
20230822,160800,1235511475,3680,3680,3680,3680,0
|
|
20230822,160700,1235511475,3680,3680,3680,3680,0
|
|
20230822,160600,1235511475,3680,3680,3680,3680,0
|
|
20230822,160500,1235511475,3680,3680,3680,3680,0
|
|
20230822,160400,1235511475,3680,3680,3680,3680,0
|
|
20230822,160300,1235511475,3680,3680,3680,3680,0
|
|
20230822,160200,1235511475,3680,3680,3680,3680,0
|
|
20230822,160100,1235511475,3680,3680,3680,3680,0
|
|
20230822,160000,1235511475,3680,3680,3680,3680,0
|
|
20230822,155900,1235511475,3680,3680,3680,3680,0
|
|
20230822,155800,1235511475,3680,3680,3680,3680,0
|
|
20230822,155700,1235511475,3680,3680,3680,3680,0
|
|
20230822,155600,1235511475,3680,3680,3680,3680,0
|
|
20230822,155500,1235511475,3680,3680,3680,3680,0
|
|
20230822,155400,1235511475,3680,3680,3680,3680,0
|
|
20230822,155300,1235511475,3680,3680,3680,3680,0
|
|
20230822,155200,1235511475,3680,3680,3680,3680,0
|
|
20230822,155100,1235511475,3680,3680,3680,3680,0
|
|
20230822,155000,1235511475,3680,3680,3680,3680,0
|
|
20230822,154900,1235511475,3680,3680,3680,3680,0
|
|
20230822,154800,1235511475,3680,3680,3680,3680,0
|
|
20230822,154700,1235511475,3680,3680,3680,3680,0
|
|
20230822,154600,1235511475,3680,3680,3680,3680,8803
|
|
20230822,154500,1235511475,3680,3680,3680,3680,0
|
|
20230822,154400,1235511475,3680,3680,3680,3680,0
|
|
20230822,154300,1235511475,3680,3680,3680,3680,0
|
|
20230822,154200,1235511475,3680,3680,3680,3680,0
|
|
20230822,154100,1235511475,3680,3680,3680,3680,0
|
|
20230822,154000,1235511475,3680,3680,3680,3680,0
|
|
20230822,153900,1235511475,3680,3680,3680,3680,0
|
|
20230822,153800,1235511475,3680,3680,3680,3680,0
|
|
20230822,153700,1235511475,3680,3680,3680,3680,0
|
|
20230822,153600,1235511475,3680,3680,3680,3680,0
|
|
20230822,153500,1235511475,3680,3680,3680,3680,0
|
|
20230822,153400,1235511475,3680,3680,3680,3680,0
|
|
20230822,153300,1235511475,3680,3680,3680,3680,0
|
|
20230822,153200,1235511475,3680,3680,3680,3680,0
|
|
20230822,153100,1235511475,3680,3680,3680,3680,0
|
|
20230822,153000,1235511475,3680,3680,3680,3680,8803
|
|
20230822,152900,1203116435,3655,3655,3655,3655,0
|
|
20230822,152800,1203116435,3655,3655,3655,3655,0
|
|
20230822,152700,1203116435,3655,3655,3655,3655,0
|
|
20230822,152600,1203116435,3655,3655,3655,3655,0
|
|
20230822,152500,1203116435,3655,3655,3655,3655,0
|
|
20230822,152400,1203116435,3655,3655,3655,3655,0
|
|
20230822,152300,1203116435,3655,3655,3655,3655,0
|
|
20230822,152200,1203116435,3655,3655,3655,3655,0
|
|
20230822,152100,1203116435,3655,3655,3655,3655,0
|
|
20230822,152000,1203116435,3655,3655,3655,3655,0
|
|
20230822,151900,1203116435,3655,3665,3665,3655,969
|
|
20230822,151800,1199574530,3655,3655,3660,3655,449
|
|
20230822,151700,1197933385,3655,3670,3670,3655,64
|
|
20230822,151600,1197699440,3660,3670,3670,3660,139
|
|
20230822,151500,1197190630,3670,3670,3675,3670,107
|
|
20230822,151400,1196797935,3670,3670,3670,3670,1
|
|
20230822,151300,1196794265,3675,3680,3680,3675,454
|
|
20230822,151200,1195125315,3680,3680,3680,3680,81
|
|
20230822,151100,1194827235,3680,3675,3680,3675,1110
|
|
20230822,151000,1190742485,3675,3680,3680,3670,425
|
|
20230822,150900,1189180170,3680,3680,3680,3680,11
|
|
20230822,150800,1189139690,3675,3665,3675,3665,1588
|
|
20230822,150700,1183315405,3660,3660,3660,3660,0
|
|
20230822,150600,1183315405,3660,3660,3660,3660,657
|
|
20230822,150500,1180910785,3670,3670,3670,3670,33
|
|
20230822,150400,1180789675,3670,3670,3670,3670,21
|
|
20230822,150300,1180712605,3670,3670,3670,3670,1
|
|
20230822,150200,1180708935,3655,3660,3660,3655,676
|
|
20230822,150100,1178237355,3660,3660,3660,3660,0
|
|
20230822,150000,1178237355,3660,3660,3660,3660,0
|
|
20230822,145900,1178237355,3660,3665,3665,3660,512
|
|
20230822,145800,1176360935,3665,3675,3675,3665,153
|
|
20230822,145700,1175800180,3655,3675,3675,3655,2397
|
|
20230822,145600,1167010100,3675,3675,3675,3675,95
|
|
20230822,145500,1166660975,3680,3680,3680,3680,1
|
|
20230822,145400,1166657295,3680,3675,3680,3675,2
|
|
20230822,145300,1166649940,3680,3680,3680,3680,2
|
|
20230822,145200,1166642580,3680,3680,3680,3680,120
|
|
20230822,145100,1166200980,3680,3680,3680,3680,0
|
|
20230822,145000,1166200980,3680,3685,3685,3680,238
|
|
20230822,144900,1165325100,3685,3685,3685,3685,1
|
|
20230822,144800,1165321415,3685,3685,3685,3680,16
|
|
20230822,144700,1165262460,3680,3685,3685,3680,22
|
|
20230822,144600,1165181395,3680,3685,3685,3680,203
|
|
20230822,144500,1164434350,3680,3685,3685,3680,160
|
|
20230822,144400,1163845020,3685,3685,3685,3685,30
|
|
20230822,144300,1163734470,3685,3685,3685,3685,1009
|
|
20230822,144200,1160016305,3685,3685,3685,3685,6
|
|
20230822,144100,1159994195,3685,3685,3685,3685,32
|
|
20230822,144000,1159876275,3685,3680,3685,3680,1680
|
|
20230822,143900,1153685725,3680,3680,3680,3680,1632
|
|
20230822,143800,1147679965,3675,3675,3675,3675,0
|
|
20230822,143700,1147679965,3675,3675,3675,3675,51
|
|
20230822,143600,1147492540,3675,3675,3675,3675,160
|
|
20230822,143500,1146904540,3675,3675,3675,3675,109
|
|
20230822,143400,1146503965,3675,3675,3675,3675,0
|
|
20230822,143300,1146503965,3675,3675,3675,3675,181
|
|
20230822,143200,1145838790,3675,3675,3675,3675,10
|
|
20230822,143100,1145802040,3675,3675,3675,3675,342
|
|
20230822,143000,1144545190,3675,3675,3675,3675,200
|
|
20230822,142900,1143810190,3675,3675,3675,3675,200
|
|
20230822,142800,1143075190,3680,3680,3680,3680,56
|
|
20230822,142700,1142869110,3680,3680,3680,3680,8
|
|
20230822,142600,1142839670,3680,3680,3680,3680,0
|
|
20230822,142500,1142839670,3680,3680,3680,3680,3
|
|
20230822,142400,1142828630,3675,3675,3675,3675,376
|
|
20230822,142300,1141446830,3675,3670,3675,3670,452
|
|
20230822,142200,1139787985,3670,3660,3670,3660,108
|
|
20230822,142100,1139392665,3665,3660,3665,3660,15
|
|
20230822,142000,1139337695,3665,3660,3665,3660,21
|
|
20230822,141900,1139260830,3665,3670,3670,3665,154
|
|
20230822,141800,1138696075,3670,3670,3670,3670,318
|
|
20230822,141700,1137529015,3670,3670,3670,3670,400
|
|
20230822,141600,1136061015,3670,3670,3670,3670,23
|
|
20230822,141500,1135976605,3675,3670,3675,3670,262
|
|
20230822,141400,1135014755,3675,3670,3675,3670,232
|
|
20230822,141300,1134163265,3660,3660,3660,3660,600
|
|
20230822,141200,1131967265,3665,3670,3670,3665,275
|
|
20230822,141100,1130959345,3670,3670,3670,3670,77
|
|
20230822,141000,1130676755,3675,3675,3675,3675,58
|
|
20230822,140900,1130463605,3675,3670,3675,3670,942
|
|
20230822,140800,1127002685,3670,3670,3670,3670,152
|
|
20230822,140700,1126444845,3670,3665,3670,3665,868
|
|
20230822,140600,1123259540,3665,3665,3665,3665,972
|
|
20230822,140500,1119697160,3665,3665,3665,3665,27
|
|
20230822,140400,1119598205,3665,3665,3665,3665,12
|
|
20230822,140300,1119554225,3670,3670,3670,3670,163
|
|
20230822,140200,1118956015,3675,3675,3675,3675,0
|
|
20230822,140100,1118956015,3675,3680,3680,3675,154
|
|
20230822,140000,1118389880,3680,3670,3680,3670,818
|
|
20230822,135900,1115380690,3670,3670,3670,3670,0
|
|
20230822,135800,1115380690,3670,3670,3670,3670,100
|
|
20230822,135700,1115013690,3670,3670,3670,3670,551
|
|
20230822,135600,1112991520,3670,3670,3670,3670,0
|
|
20230822,135500,1112991520,3670,3670,3670,3670,0
|
|
20230822,135400,1112991520,3670,3670,3670,3670,500
|
|
20230822,135300,1111156520,3670,3670,3670,3670,78
|
|
20230822,135200,1110870260,3685,3680,3690,3670,3481
|
|
20230822,135100,1098045175,3670,3670,3675,3670,2399
|
|
20230822,135000,1089234510,3650,3655,3655,3650,668
|
|
20230822,134900,1086795440,3655,3660,3660,3655,596
|
|
20230822,134800,1084616240,3665,3665,3665,3665,1025
|
|
20230822,134700,1080859615,3665,3665,3665,3665,100
|
|
20230822,134600,1080493115,3675,3675,3675,3675,0
|
|
20230822,134500,1080493115,3675,3670,3675,3670,2
|
|
20230822,134400,1080485770,3665,3665,3665,3665,126
|
|
20230822,134300,1080023980,3665,3665,3665,3665,302
|
|
20230822,134200,1078917150,3670,3675,3675,3665,843
|
|
20230822,134100,1075825065,3675,3675,3675,3675,310
|
|
20230822,134000,1074685815,3680,3680,3680,3680,60
|
|
20230822,133900,1074465015,3680,3680,3680,3680,185
|
|
20230822,133800,1073784215,3680,3675,3680,3675,1178
|
|
20230822,133700,1069452545,3675,3675,3680,3665,763
|
|
20230822,133600,1066650585,3675,3675,3680,3675,207
|
|
20230822,133500,1065889855,3675,3675,3680,3675,2254
|
|
20230822,133400,1057596405,3675,3685,3685,3675,1157
|
|
20230822,133300,1053333870,3680,3670,3680,3670,2741
|
|
20230822,133200,1043261515,3670,3670,3670,3670,15
|
|
20230822,133100,1043206465,3670,3675,3675,3670,402
|
|
20230822,133000,1041731115,3670,3665,3670,3665,1033
|
|
20230822,132900,1037941690,3665,3665,3665,3660,2168
|
|
20230822,132800,1029996145,3665,3665,3665,3665,131
|
|
20230822,132700,1029516030,3665,3665,3665,3665,115
|
|
20230822,132600,1029094555,3665,3665,3665,3665,0
|
|
20230822,132500,1029094555,3665,3670,3670,3665,168
|
|
20230822,132400,1028478495,3670,3655,3670,3655,1826
|
|
20230822,132300,1021784710,3665,3665,3665,3665,100
|
|
20230822,132200,1021418210,3655,3655,3655,3655,26
|
|
20230822,132100,1021323180,3665,3660,3670,3660,2050
|
|
20230822,132000,1013807195,3650,3645,3650,3645,662
|
|
20230822,131900,1011393575,3645,3645,3645,3645,0
|
|
20230822,131800,1011393575,3645,3645,3645,3645,100
|
|
20230822,131700,1011029075,3640,3640,3640,3640,0
|
|
20230822,131600,1011029075,3640,3640,3640,3640,0
|
|
20230822,131500,1011029075,3640,3640,3640,3640,207
|
|
20230822,131400,1010275595,3645,3645,3645,3640,26
|
|
20230822,131300,1010180855,3640,3640,3640,3640,0
|
|
20230822,131200,1010180855,3640,3640,3640,3640,0
|
|
20230822,131100,1010180855,3640,3640,3640,3640,7
|
|
20230822,131000,1010155375,3640,3640,3640,3640,0
|
|
20230822,130900,1010155375,3640,3645,3645,3640,1147
|
|
20230822,130800,1005980185,3640,3645,3645,3640,2008
|
|
20230822,130700,998665215,3645,3650,3650,3645,1833
|
|
20230822,130600,991974770,3655,3655,3655,3655,10
|
|
20230822,130500,991938220,3655,3655,3655,3655,1
|
|
20230822,130400,991934565,3655,3655,3655,3655,0
|
|
20230822,130300,991934565,3655,3655,3655,3655,0
|
|
20230822,130200,991934565,3655,3665,3665,3655,271
|
|
20230822,130100,990944030,3655,3655,3655,3655,0
|
|
20230822,130000,990944030,3655,3655,3655,3655,100
|
|
20230822,125900,990578530,3655,3655,3655,3655,5
|
|
20230822,125800,990560255,3655,3655,3655,3655,0
|
|
20230822,125700,990560255,3655,3655,3655,3655,39
|
|
20230822,125600,990417710,3655,3655,3655,3655,0
|
|
20230822,125500,990417710,3655,3655,3655,3655,0
|
|
20230822,125400,990417710,3655,3655,3655,3655,0
|
|
20230822,125300,990417710,3655,3655,3655,3655,74
|
|
20230822,125200,990147240,3655,3655,3655,3655,0
|
|
20230822,125100,990147240,3655,3655,3655,3655,500
|
|
20230822,125000,988319740,3655,3660,3660,3655,28
|
|
20230822,124900,988217325,3660,3665,3665,3660,616
|
|
20230822,124800,985962760,3660,3660,3660,3660,0
|
|
20230822,124700,985962760,3660,3660,3660,3660,0
|
|
20230822,124600,985962760,3660,3660,3660,3660,0
|
|
20230822,124500,985962760,3660,3660,3665,3660,605
|
|
20230822,124400,983748435,3665,3665,3665,3665,0
|
|
20230822,124300,983748435,3665,3665,3665,3665,0
|
|
20230822,124200,983748435,3665,3665,3665,3665,20
|
|
20230822,124100,983675135,3665,3665,3665,3665,79
|
|
20230822,124000,983385600,3665,3665,3665,3665,0
|
|
20230822,123900,983385600,3665,3665,3665,3665,1094
|
|
20230822,123800,979376090,3665,3665,3665,3665,2392
|
|
20230822,123700,970609410,3660,3660,3660,3660,501
|
|
20230822,123600,968775750,3660,3660,3660,3660,0
|
|
20230822,123500,968775750,3660,3660,3660,3660,8
|
|
20230822,123400,968746470,3660,3660,3660,3660,1
|
|
20230822,123300,968742810,3660,3660,3660,3660,0
|
|
20230822,123200,968742810,3660,3660,3660,3660,0
|
|
20230822,123100,968742810,3660,3660,3660,3660,0
|
|
20230822,123000,968742810,3660,3660,3660,3660,10
|
|
20230822,122900,968706210,3660,3660,3660,3660,5
|
|
20230822,122800,968687910,3655,3655,3655,3655,54
|
|
20230822,122700,968490540,3660,3660,3660,3660,2
|
|
20230822,122600,968483220,3655,3655,3655,3655,108
|
|
20230822,122500,968088480,3660,3660,3660,3660,19
|
|
20230822,122400,968018940,3660,3660,3660,3660,1
|
|
20230822,122300,968015280,3660,3660,3660,3660,0
|
|
20230822,122200,968015280,3660,3660,3660,3660,501
|
|
20230822,122100,966181620,3660,3660,3660,3660,3
|
|
20230822,122000,966170640,3660,3655,3660,3655,11
|
|
20230822,121900,966130430,3655,3655,3655,3655,718
|
|
20230822,121800,963506140,3660,3660,3660,3660,0
|
|
20230822,121700,963506140,3660,3660,3660,3660,56
|
|
20230822,121600,963301180,3660,3660,3660,3660,0
|
|
20230822,121500,963301180,3660,3660,3660,3660,11
|
|
20230822,121400,963260920,3660,3660,3660,3660,741
|
|
20230822,121300,960548860,3660,3660,3660,3660,0
|
|
20230822,121200,960548860,3660,3660,3660,3660,5
|
|
20230822,121100,960530560,3655,3660,3660,3655,314
|
|
20230822,121000,959381365,3665,3665,3665,3665,0
|
|
20230822,120900,959381365,3665,3665,3665,3665,80
|
|
20230822,120800,959088165,3665,3665,3665,3665,15
|
|
20230822,120700,959033190,3660,3660,3660,3660,752
|
|
20230822,120600,956280870,3660,3660,3660,3660,1
|
|
20230822,120500,956277210,3660,3660,3660,3660,0
|
|
20230822,120400,956277210,3660,3660,3660,3660,0
|
|
20230822,120300,956277210,3660,3660,3660,3660,0
|
|
20230822,120200,956277210,3660,3660,3660,3660,981
|
|
20230822,120100,952686750,3660,3660,3660,3660,43
|
|
20230822,120000,952529370,3655,3655,3655,3655,348
|
|
20230822,115900,951257430,3655,3655,3655,3655,1
|
|
20230822,115800,951253775,3660,3660,3660,3660,210
|
|
20230822,115700,950485175,3655,3655,3655,3655,50
|
|
20230822,115600,950302425,3655,3655,3655,3655,0
|
|
20230822,115500,950302425,3655,3655,3655,3655,12
|
|
20230822,115400,950258565,3655,3655,3655,3655,0
|
|
20230822,115300,950258565,3655,3660,3660,3655,515
|
|
20230822,115200,948373740,3660,3660,3660,3660,1002
|
|
20230822,115100,944706420,3655,3655,3655,3655,189
|
|
20230822,115000,944015625,3660,3660,3660,3660,0
|
|
20230822,114900,944015625,3660,3660,3660,3660,0
|
|
20230822,114800,944015625,3660,3660,3660,3660,0
|
|
20230822,114700,944015625,3660,3660,3660,3660,2
|
|
20230822,114600,944008305,3655,3655,3655,3655,0
|
|
20230822,114500,944008305,3655,3655,3655,3655,0
|
|
20230822,114400,944008305,3655,3655,3655,3655,177
|
|
20230822,114300,943361370,3660,3660,3660,3660,0
|
|
20230822,114200,943361370,3660,3660,3660,3660,802
|
|
20230822,114100,940426050,3660,3660,3660,3660,0
|
|
20230822,114000,940426050,3660,3665,3665,3660,110
|
|
20230822,113900,940023400,3660,3665,3665,3660,505
|
|
20230822,113800,938175095,3665,3665,3665,3665,10
|
|
20230822,113700,938138445,3665,3665,3665,3665,0
|
|
20230822,113600,938138445,3665,3660,3665,3660,31
|
|
20230822,113500,938024835,3660,3660,3660,3660,1
|
|
20230822,113400,938021175,3660,3660,3660,3660,0
|
|
20230822,113300,938021175,3660,3660,3660,3660,95
|
|
20230822,113200,937673475,3655,3660,3660,3655,1790
|
|
20230822,113100,931131000,3655,3655,3655,3655,0
|
|
20230822,113000,931131000,3655,3655,3655,3655,100
|
|
20230822,112900,930765500,3655,3655,3655,3655,1
|
|
20230822,112800,930761845,3655,3655,3655,3655,0
|
|
20230822,112700,930761845,3655,3660,3660,3655,30
|
|
20230822,112600,930652095,3660,3660,3660,3660,0
|
|
20230822,112500,930652095,3660,3660,3660,3660,12
|
|
20230822,112400,930608175,3650,3650,3650,3650,1
|
|
20230822,112300,930604525,3650,3650,3650,3650,500
|
|
20230822,112200,928779525,3650,3650,3650,3650,0
|
|
20230822,112100,928779525,3650,3655,3655,3650,501
|
|
20230822,112000,926950375,3655,3655,3655,3655,3
|
|
20230822,111900,926939410,3650,3650,3650,3650,0
|
|
20230822,111800,926939410,3650,3650,3650,3650,0
|
|
20230822,111700,926939410,3650,3650,3650,3650,90
|
|
20230822,111600,926610910,3650,3650,3650,3650,35
|
|
20230822,111500,926483160,3665,3665,3665,3665,35
|
|
20230822,111400,926354885,3650,3650,3650,3650,0
|
|
20230822,111300,926354885,3650,3650,3650,3650,95
|
|
20230822,111200,926008135,3650,3650,3650,3650,0
|
|
20230822,111100,926008135,3650,3655,3655,3650,774
|
|
20230822,111000,923180165,3645,3645,3645,3645,0
|
|
20230822,110900,923180165,3645,3650,3655,3645,861
|
|
20230822,110800,920037860,3650,3650,3650,3650,429
|
|
20230822,110700,918472010,3655,3655,3655,3655,482
|
|
20230822,110600,916710300,3650,3655,3655,3650,290
|
|
20230822,110500,915651300,3655,3655,3655,3655,100
|
|
20230822,110400,915285800,3655,3655,3655,3655,0
|
|
20230822,110300,915285800,3655,3655,3655,3655,100
|
|
20230822,110200,914920300,3650,3650,3650,3650,291
|
|
20230822,110100,913858150,3665,3665,3665,3665,0
|
|
20230822,110000,913858150,3665,3665,3665,3665,0
|
|
20230822,105900,913858150,3665,3665,3665,3665,1
|
|
20230822,105800,913854485,3665,3665,3665,3665,2
|
|
20230822,105700,913847155,3665,3665,3665,3665,21
|
|
20230822,105600,913770190,3665,3655,3665,3655,1008
|
|
20230822,105500,910085900,3655,3655,3655,3655,71
|
|
20230822,105400,909826395,3655,3655,3655,3655,0
|
|
20230822,105300,909826395,3655,3655,3655,3655,1680
|
|
20230822,105200,903685995,3655,3660,3660,3655,201
|
|
20230822,105100,902950385,3660,3665,3665,3655,2438
|
|
20230822,105000,894032935,3665,3665,3665,3665,77
|
|
20230822,104900,893750730,3665,3665,3665,3665,298
|
|
20230822,104800,892658560,3665,3675,3675,3665,89
|
|
20230822,104700,892332355,3665,3670,3670,3665,844
|
|
20230822,104600,889239080,3670,3670,3670,3670,943
|
|
20230822,104500,885778270,3660,3660,3660,3660,0
|
|
20230822,104400,885778270,3660,3660,3660,3660,100
|
|
20230822,104300,885412270,3655,3655,3655,3655,0
|
|
20230822,104200,885412270,3655,3655,3655,3655,0
|
|
20230822,104100,885412270,3655,3655,3655,3655,0
|
|
20230822,104000,885412270,3655,3660,3660,3655,1700
|
|
20230822,103900,879194050,3675,3675,3675,3675,0
|
|
20230822,103800,879194050,3675,3655,3675,3655,943
|
|
20230822,103700,875732835,3650,3650,3650,3650,0
|
|
20230822,103600,875732835,3650,3665,3665,3650,2975
|
|
20230822,103500,864862445,3660,3660,3660,3660,106
|
|
20230822,103400,864474485,3665,3665,3665,3665,0
|
|
20230822,103300,864474485,3665,3665,3665,3665,24
|
|
20230822,103200,864386525,3665,3665,3665,3665,10
|
|
20230822,103100,864349875,3665,3665,3665,3665,210
|
|
20230822,103000,863580225,3665,3665,3665,3665,59
|
|
20230822,102900,863363990,3660,3660,3660,3660,362
|
|
20230822,102800,862039070,3660,3660,3660,3660,86
|
|
20230822,102700,861724310,3660,3660,3660,3660,0
|
|
20230822,102600,861724310,3660,3660,3670,3660,324
|
|
20230822,102500,860537470,3660,3660,3660,3660,86
|
|
20230822,102400,860222710,3660,3660,3660,3660,0
|
|
20230822,102300,860222710,3660,3660,3660,3660,100
|
|
20230822,102200,859856710,3660,3655,3660,3650,256
|
|
20230822,102100,858921230,3655,3655,3655,3655,51
|
|
20230822,102000,858734825,3660,3660,3660,3660,238
|
|
20230822,101900,857863745,3660,3660,3660,3660,492
|
|
20230822,101800,856063025,3665,3665,3670,3665,33
|
|
20230822,101700,855942065,3660,3660,3660,3660,0
|
|
20230822,101600,855942065,3660,3675,3675,3660,2185
|
|
20230822,101500,847941535,3675,3680,3680,3675,7
|
|
20230822,101400,847915800,3680,3680,3680,3680,0
|
|
20230822,101300,847915800,3680,3680,3680,3680,11
|
|
20230822,101200,847875320,3680,3680,3680,3680,1
|
|
20230822,101100,847871640,3675,3675,3680,3675,1236
|
|
20230822,101000,843329335,3670,3670,3670,3670,26
|
|
20230822,100900,843233915,3665,3670,3670,3665,25
|
|
20230822,100800,843142170,3670,3675,3675,3670,60
|
|
20230822,100700,842921710,3675,3675,3675,3675,1
|
|
20230822,100600,842918035,3675,3670,3675,3670,1304
|
|
20230822,100500,838131825,3660,3680,3680,3660,4573
|
|
20230822,100400,821388300,3670,3675,3675,3670,2939
|
|
20230822,100300,810589485,3680,3680,3680,3680,4
|
|
20230822,100200,810574765,3680,3680,3685,3680,198
|
|
20230822,100100,809845775,3680,3680,3680,3680,32
|
|
20230822,100000,809728015,3680,3685,3685,3680,855
|
|
20230822,095900,806578845,3690,3690,3690,3690,5
|
|
20230822,095800,806560395,3690,3690,3695,3690,162
|
|
20230822,095700,805962610,3690,3690,3690,3690,218
|
|
20230822,095600,805158190,3690,3685,3690,3685,501
|
|
20230822,095500,803312000,3685,3690,3690,3685,313
|
|
20230822,095400,802157580,3690,3695,3695,3690,148
|
|
20230822,095300,801610775,3695,3705,3705,3695,1311
|
|
20230822,095200,796765065,3705,3710,3715,3705,2366
|
|
20230822,095100,787989080,3710,3695,3715,3695,19700
|
|
20230822,095000,715033095,3690,3690,3695,3685,5596
|
|
20230822,094900,694362830,3695,3690,3695,3690,25
|
|
20230822,094800,694270465,3695,3685,3695,3685,957
|
|
20230822,094700,690740710,3685,3685,3685,3680,106
|
|
20230822,094600,690350120,3680,3685,3685,3680,748
|
|
20230822,094500,687594420,3680,3685,3685,3680,1392
|
|
20230822,094400,682471715,3680,3695,3695,3680,80
|
|
20230822,094300,682176325,3690,3665,3690,3660,6895
|
|
20230822,094200,656801870,3660,3660,3660,3660,0
|
|
20230822,094100,656801870,3660,3660,3660,3660,0
|
|
20230822,094000,656801870,3660,3660,3660,3660,624
|
|
20230822,093900,654518030,3665,3665,3665,3665,501
|
|
20230822,093800,652681865,3665,3675,3675,3665,1858
|
|
20230822,093700,645872035,3670,3675,3675,3670,811
|
|
20230822,093600,642894135,3670,3665,3670,3665,67
|
|
20230822,093500,642648565,3665,3675,3675,3665,32
|
|
20230822,093400,642531265,3670,3665,3670,3660,204
|
|
20230822,093300,641783060,3670,3670,3670,3670,0
|
|
20230822,093200,641783060,3670,3670,3670,3670,200
|
|
20230822,093100,641049060,3670,3670,3670,3670,0
|
|
20230822,093000,641049060,3670,3670,3670,3670,612
|
|
20230822,092900,638803020,3670,3655,3670,3655,9
|
|
20230822,092800,638770110,3655,3675,3675,3655,1219
|
|
20230822,092700,634308465,3670,3675,3675,3670,112
|
|
20230822,092600,633897365,3680,3665,3680,3660,1078
|
|
20230822,092500,629937000,3670,3670,3670,3660,208
|
|
20230822,092400,629173740,3650,3650,3665,3650,7885
|
|
20230822,092300,600376330,3655,3645,3655,3645,3925
|
|
20230822,092200,586059515,3645,3645,3645,3645,85
|
|
20230822,092100,585749690,3645,3645,3645,3645,2
|
|
20230822,092000,585742400,3645,3640,3645,3630,4539
|
|
20230822,091900,569237630,3640,3655,3655,3640,3528
|
|
20230822,091800,556377585,3660,3670,3670,3655,118
|
|
20230822,091700,555945405,3660,3660,3665,3650,5491
|
|
20230822,091600,535884860,3660,3655,3660,3650,1370
|
|
20230822,091500,530873985,3655,3650,3655,3650,1815
|
|
20230822,091400,524240660,3650,3665,3665,3650,3484
|
|
20230822,091300,511499705,3665,3665,3670,3660,134
|
|
20230822,091200,511009055,3665,3670,3670,3665,970
|
|
20230822,091100,507453670,3665,3640,3665,3640,327
|
|
20230822,091000,506259790,3640,3665,3665,3640,2694
|
|
20230822,090900,496409815,3665,3670,3670,3665,1386
|
|
20230822,090800,491323215,3675,3675,3680,3675,1303
|
|
20230822,090700,486533460,3675,3670,3680,3665,3384
|
|
20230822,090600,474100295,3670,3655,3670,3610,24372
|
|
20230822,090500,385530160,3660,3690,3690,3655,10745
|
|
20230822,090400,346147990,3690,3700,3715,3690,12245
|
|
20230822,090300,300845325,3695,3690,3700,3690,1757
|
|
20230822,090200,294353640,3690,3695,3765,3690,36468
|
|
20230822,090100,158632015,3690,3690,3700,3685,21840
|
|
20230822,090000,77964010,3690,3620,3700,3615,21454
|