628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,192500,1183537190,3525,3525,3525,3525,11715
|
|
20230822,192400,1183537190,3525,3525,3525,3525,0
|
|
20230822,192300,1183537190,3525,3525,3525,3525,0
|
|
20230822,192200,1183537190,3525,3525,3525,3525,0
|
|
20230822,192100,1183537190,3525,3525,3525,3525,0
|
|
20230822,192000,1183537190,3525,3525,3525,3525,0
|
|
20230822,191900,1183537190,3525,3525,3525,3525,0
|
|
20230822,191800,1183537190,3525,3525,3525,3525,0
|
|
20230822,191700,1183537190,3525,3525,3525,3525,0
|
|
20230822,191600,1183537190,3525,3525,3525,3525,0
|
|
20230822,191500,1183537190,3525,3525,3525,3525,0
|
|
20230822,191400,1183537190,3525,3525,3525,3525,0
|
|
20230822,191300,1183537190,3525,3525,3525,3525,0
|
|
20230822,191200,1183537190,3525,3525,3525,3525,0
|
|
20230822,191100,1183537190,3525,3525,3525,3525,0
|
|
20230822,191000,1183537190,3525,3525,3525,3525,0
|
|
20230822,190900,1183537190,3525,3525,3525,3525,0
|
|
20230822,190800,1183537190,3525,3525,3525,3525,0
|
|
20230822,190700,1183537190,3525,3525,3525,3525,0
|
|
20230822,190600,1183537190,3525,3525,3525,3525,0
|
|
20230822,190500,1183537190,3525,3525,3525,3525,0
|
|
20230822,190400,1183537190,3525,3525,3525,3525,0
|
|
20230822,190300,1183537190,3525,3525,3525,3525,0
|
|
20230822,190200,1183537190,3525,3525,3525,3525,0
|
|
20230822,190100,1183537190,3525,3525,3525,3525,0
|
|
20230822,190000,1183537190,3525,3525,3525,3525,0
|
|
20230822,185900,1183537190,3525,3525,3525,3525,0
|
|
20230822,185800,1183537190,3525,3525,3525,3525,0
|
|
20230822,185700,1183537190,3525,3525,3525,3525,0
|
|
20230822,185600,1183537190,3525,3525,3525,3525,0
|
|
20230822,185500,1183537190,3525,3525,3525,3525,11715
|
|
20230822,185400,1183537190,3525,3525,3525,3525,0
|
|
20230822,185300,1183537190,3525,3525,3525,3525,0
|
|
20230822,185200,1183537190,3525,3525,3525,3525,0
|
|
20230822,185100,1183537190,3525,3525,3525,3525,0
|
|
20230822,185000,1183537190,3525,3525,3525,3525,0
|
|
20230822,184900,1183537190,3525,3525,3525,3525,0
|
|
20230822,184800,1183537190,3525,3525,3525,3525,0
|
|
20230822,184700,1183537190,3525,3525,3525,3525,0
|
|
20230822,184600,1183537190,3525,3525,3525,3525,0
|
|
20230822,184500,1183537190,3525,3525,3525,3525,0
|
|
20230822,184400,1183537190,3525,3525,3525,3525,0
|
|
20230822,184300,1183537190,3525,3525,3525,3525,0
|
|
20230822,184200,1183537190,3525,3525,3525,3525,0
|
|
20230822,184100,1183537190,3525,3525,3525,3525,0
|
|
20230822,184000,1183537190,3525,3525,3525,3525,0
|
|
20230822,183900,1183537190,3525,3525,3525,3525,0
|
|
20230822,183800,1183537190,3525,3525,3525,3525,0
|
|
20230822,183700,1183537190,3525,3525,3525,3525,0
|
|
20230822,183600,1183537190,3525,3525,3525,3525,0
|
|
20230822,183500,1183537190,3525,3525,3525,3525,0
|
|
20230822,183400,1183537190,3525,3525,3525,3525,0
|
|
20230822,183300,1183537190,3525,3525,3525,3525,0
|
|
20230822,183200,1183537190,3525,3525,3525,3525,0
|
|
20230822,183100,1183537190,3525,3525,3525,3525,0
|
|
20230822,183000,1183537190,3525,3525,3525,3525,0
|
|
20230822,182900,1183537190,3525,3525,3525,3525,0
|
|
20230822,182800,1183537190,3525,3525,3525,3525,0
|
|
20230822,182700,1183537190,3525,3525,3525,3525,0
|
|
20230822,182600,1183537190,3525,3525,3525,3525,0
|
|
20230822,182500,1183537190,3525,3525,3525,3525,11715
|
|
20230822,182400,1183537190,3525,3525,3525,3525,0
|
|
20230822,182300,1183537190,3525,3525,3525,3525,0
|
|
20230822,182200,1183537190,3525,3525,3525,3525,0
|
|
20230822,182100,1183537190,3525,3525,3525,3525,0
|
|
20230822,182000,1183537190,3525,3525,3525,3525,0
|
|
20230822,181900,1183537190,3525,3525,3525,3525,0
|
|
20230822,181800,1183537190,3525,3525,3525,3525,0
|
|
20230822,181700,1183537190,3525,3525,3525,3525,0
|
|
20230822,181600,1183537190,3525,3525,3525,3525,0
|
|
20230822,181500,1183537190,3525,3525,3525,3525,0
|
|
20230822,181400,1183537190,3525,3525,3525,3525,0
|
|
20230822,181300,1183537190,3525,3525,3525,3525,0
|
|
20230822,181200,1183537190,3525,3525,3525,3525,0
|
|
20230822,181100,1183537190,3525,3525,3525,3525,0
|
|
20230822,181000,1183537190,3525,3525,3525,3525,0
|
|
20230822,180900,1183537190,3525,3525,3525,3525,0
|
|
20230822,180800,1183537190,3525,3525,3525,3525,0
|
|
20230822,180700,1183537190,3525,3525,3525,3525,0
|
|
20230822,180600,1183537190,3525,3525,3525,3525,0
|
|
20230822,180500,1183537190,3525,3525,3525,3525,0
|
|
20230822,180400,1183537190,3525,3525,3525,3525,0
|
|
20230822,180300,1183537190,3525,3525,3525,3525,0
|
|
20230822,180200,1183537190,3525,3525,3525,3525,0
|
|
20230822,180100,1183537190,3525,3525,3525,3525,0
|
|
20230822,180000,1183537190,3525,3525,3525,3525,0
|
|
20230822,175900,1183537190,3525,3525,3525,3525,0
|
|
20230822,175800,1183537190,3525,3525,3525,3525,0
|
|
20230822,175700,1183537190,3525,3525,3525,3525,0
|
|
20230822,175600,1183537190,3525,3525,3525,3525,0
|
|
20230822,175500,1183537190,3525,3525,3525,3525,11715
|
|
20230822,175400,1183537190,3525,3525,3525,3525,0
|
|
20230822,175300,1183537190,3525,3525,3525,3525,0
|
|
20230822,175200,1183537190,3525,3525,3525,3525,0
|
|
20230822,175100,1183537190,3525,3525,3525,3525,0
|
|
20230822,175000,1183537190,3525,3525,3525,3525,0
|
|
20230822,174900,1183537190,3525,3525,3525,3525,0
|
|
20230822,174800,1183537190,3525,3525,3525,3525,0
|
|
20230822,174700,1183537190,3525,3525,3525,3525,0
|
|
20230822,174600,1183537190,3525,3525,3525,3525,0
|
|
20230822,174500,1183537190,3525,3525,3525,3525,0
|
|
20230822,174400,1183537190,3525,3525,3525,3525,0
|
|
20230822,174300,1183537190,3525,3525,3525,3525,0
|
|
20230822,174200,1183537190,3525,3525,3525,3525,0
|
|
20230822,174100,1183537190,3525,3525,3525,3525,0
|
|
20230822,174000,1183537190,3525,3525,3525,3525,0
|
|
20230822,173900,1183537190,3525,3525,3525,3525,0
|
|
20230822,173800,1183537190,3525,3525,3525,3525,0
|
|
20230822,173700,1183537190,3525,3525,3525,3525,0
|
|
20230822,173600,1183537190,3525,3525,3525,3525,0
|
|
20230822,173500,1183537190,3525,3525,3525,3525,0
|
|
20230822,173400,1183537190,3525,3525,3525,3525,0
|
|
20230822,173300,1183537190,3525,3525,3525,3525,0
|
|
20230822,173200,1183537190,3525,3525,3525,3525,0
|
|
20230822,173100,1183537190,3525,3525,3525,3525,0
|
|
20230822,173000,1183537190,3525,3525,3525,3525,0
|
|
20230822,172900,1183537190,3525,3525,3525,3525,0
|
|
20230822,172800,1183537190,3525,3525,3525,3525,0
|
|
20230822,172700,1183537190,3525,3525,3525,3525,0
|
|
20230822,172600,1183537190,3525,3525,3525,3525,0
|
|
20230822,172500,1183537190,3525,3525,3525,3525,11715
|
|
20230822,172400,1183537190,3525,3525,3525,3525,0
|
|
20230822,172300,1183537190,3525,3525,3525,3525,0
|
|
20230822,172200,1183537190,3525,3525,3525,3525,0
|
|
20230822,172100,1183537190,3525,3525,3525,3525,0
|
|
20230822,172000,1183537190,3525,3525,3525,3525,0
|
|
20230822,171900,1183537190,3525,3525,3525,3525,0
|
|
20230822,171800,1183537190,3525,3525,3525,3525,0
|
|
20230822,171700,1183537190,3525,3525,3525,3525,0
|
|
20230822,171600,1183537190,3525,3525,3525,3525,0
|
|
20230822,171500,1183537190,3525,3525,3525,3525,0
|
|
20230822,171400,1183537190,3525,3525,3525,3525,0
|
|
20230822,171300,1183537190,3525,3525,3525,3525,0
|
|
20230822,171200,1183537190,3525,3525,3525,3525,0
|
|
20230822,171100,1183537190,3525,3525,3525,3525,0
|
|
20230822,171000,1183537190,3525,3525,3525,3525,0
|
|
20230822,170900,1183537190,3525,3525,3525,3525,0
|
|
20230822,170800,1183537190,3525,3525,3525,3525,0
|
|
20230822,170700,1183537190,3525,3525,3525,3525,0
|
|
20230822,170600,1183537190,3525,3525,3525,3525,0
|
|
20230822,170500,1183537190,3525,3525,3525,3525,0
|
|
20230822,170400,1183537190,3525,3525,3525,3525,0
|
|
20230822,170300,1183537190,3525,3525,3525,3525,0
|
|
20230822,170200,1183537190,3525,3525,3525,3525,0
|
|
20230822,170100,1183537190,3525,3525,3525,3525,0
|
|
20230822,170000,1183537190,3525,3525,3525,3525,0
|
|
20230822,165900,1183537190,3525,3525,3525,3525,0
|
|
20230822,165800,1183537190,3525,3525,3525,3525,0
|
|
20230822,165700,1183537190,3525,3525,3525,3525,0
|
|
20230822,165600,1183537190,3525,3525,3525,3525,0
|
|
20230822,165500,1183537190,3525,3525,3525,3525,11715
|
|
20230822,165400,1183537190,3525,3525,3525,3525,0
|
|
20230822,165300,1183537190,3525,3525,3525,3525,0
|
|
20230822,165200,1183537190,3525,3525,3525,3525,0
|
|
20230822,165100,1183537190,3525,3525,3525,3525,0
|
|
20230822,165000,1183537190,3525,3525,3525,3525,0
|
|
20230822,164900,1183537190,3525,3525,3525,3525,0
|
|
20230822,164800,1183537190,3525,3525,3525,3525,0
|
|
20230822,164700,1183537190,3525,3525,3525,3525,0
|
|
20230822,164600,1183537190,3525,3525,3525,3525,0
|
|
20230822,164500,1183537190,3525,3525,3525,3525,0
|
|
20230822,164400,1183537190,3525,3525,3525,3525,0
|
|
20230822,164300,1183537190,3525,3525,3525,3525,0
|
|
20230822,164200,1183537190,3525,3525,3525,3525,0
|
|
20230822,164100,1183537190,3525,3525,3525,3525,0
|
|
20230822,164000,1183537190,3525,3525,3525,3525,0
|
|
20230822,163900,1183537190,3525,3525,3525,3525,0
|
|
20230822,163800,1183537190,3525,3525,3525,3525,0
|
|
20230822,163700,1183537190,3525,3525,3525,3525,0
|
|
20230822,163600,1183537190,3525,3525,3525,3525,0
|
|
20230822,163500,1183537190,3525,3525,3525,3525,0
|
|
20230822,163400,1183537190,3525,3525,3525,3525,0
|
|
20230822,163300,1183537190,3525,3525,3525,3525,0
|
|
20230822,163200,1183537190,3525,3525,3525,3525,0
|
|
20230822,163100,1183537190,3525,3525,3525,3525,0
|
|
20230822,163000,1183537190,3525,3525,3525,3525,0
|
|
20230822,162900,1183537190,3525,3525,3525,3525,0
|
|
20230822,162800,1183537190,3525,3525,3525,3525,0
|
|
20230822,162700,1183537190,3525,3525,3525,3525,0
|
|
20230822,162600,1183537190,3525,3525,3525,3525,0
|
|
20230822,162500,1183537190,3525,3525,3525,3525,11715
|
|
20230822,162400,1183537190,3525,3525,3525,3525,0
|
|
20230822,162300,1183537190,3525,3525,3525,3525,0
|
|
20230822,162200,1183537190,3525,3525,3525,3525,0
|
|
20230822,162100,1183537190,3525,3525,3525,3525,0
|
|
20230822,162000,1183537190,3525,3525,3525,3525,0
|
|
20230822,161900,1183537190,3525,3525,3525,3525,0
|
|
20230822,161800,1183537190,3525,3525,3525,3525,0
|
|
20230822,161700,1183537190,3525,3525,3525,3525,0
|
|
20230822,161600,1183537190,3525,3525,3525,3525,0
|
|
20230822,161500,1183537190,3525,3525,3525,3525,0
|
|
20230822,161400,1183537190,3525,3525,3525,3525,0
|
|
20230822,161300,1183537190,3525,3525,3525,3525,0
|
|
20230822,161200,1183537190,3525,3525,3525,3525,0
|
|
20230822,161100,1183537190,3525,3525,3525,3525,0
|
|
20230822,161000,1183537190,3525,3525,3525,3525,0
|
|
20230822,160900,1183537190,3525,3525,3525,3525,0
|
|
20230822,160800,1183537190,3525,3525,3525,3525,0
|
|
20230822,160700,1183537190,3525,3525,3525,3525,0
|
|
20230822,160600,1183537190,3525,3525,3525,3525,0
|
|
20230822,160500,1183537190,3525,3525,3525,3525,0
|
|
20230822,160400,1183537190,3525,3525,3525,3525,0
|
|
20230822,160300,1183537190,3525,3525,3525,3525,0
|
|
20230822,160200,1183537190,3525,3525,3525,3525,0
|
|
20230822,160100,1183537190,3525,3525,3525,3525,0
|
|
20230822,160000,1183537190,3525,3525,3525,3525,0
|
|
20230822,155900,1183537190,3525,3525,3525,3525,0
|
|
20230822,155800,1183537190,3525,3525,3525,3525,0
|
|
20230822,155700,1183537190,3525,3525,3525,3525,0
|
|
20230822,155600,1183537190,3525,3525,3525,3525,0
|
|
20230822,155500,1183537190,3525,3525,3525,3525,11715
|
|
20230822,155400,1183537190,3525,3525,3525,3525,0
|
|
20230822,155300,1183537190,3525,3525,3525,3525,0
|
|
20230822,155200,1183537190,3525,3525,3525,3525,0
|
|
20230822,155100,1183537190,3525,3525,3525,3525,0
|
|
20230822,155000,1183537190,3525,3525,3525,3525,0
|
|
20230822,154900,1183537190,3525,3525,3525,3525,0
|
|
20230822,154800,1183537190,3525,3525,3525,3525,0
|
|
20230822,154700,1183537190,3525,3525,3525,3525,0
|
|
20230822,154600,1183537190,3525,3525,3525,3525,0
|
|
20230822,154500,1183537190,3525,3525,3525,3525,0
|
|
20230822,154400,1183537190,3525,3525,3525,3525,0
|
|
20230822,154300,1183537190,3525,3525,3525,3525,0
|
|
20230822,154200,1183537190,3525,3525,3525,3525,0
|
|
20230822,154100,1183537190,3525,3525,3525,3525,0
|
|
20230822,154000,1183537190,3525,3525,3525,3525,0
|
|
20230822,153900,1183537190,3525,3525,3525,3525,0
|
|
20230822,153800,1183537190,3525,3525,3525,3525,0
|
|
20230822,153700,1183537190,3525,3525,3525,3525,0
|
|
20230822,153600,1183537190,3525,3525,3525,3525,0
|
|
20230822,153500,1183537190,3525,3525,3525,3525,0
|
|
20230822,153400,1183537190,3525,3525,3525,3525,0
|
|
20230822,153300,1183537190,3525,3525,3525,3525,0
|
|
20230822,153200,1183537190,3525,3525,3525,3525,0
|
|
20230822,153100,1183537190,3525,3525,3525,3525,0
|
|
20230822,153000,1183537190,3525,3525,3525,3525,11715
|
|
20230822,152900,1142241815,3555,3555,3555,3555,0
|
|
20230822,152800,1142241815,3555,3555,3555,3555,0
|
|
20230822,152700,1142241815,3555,3555,3555,3555,0
|
|
20230822,152600,1142241815,3555,3555,3555,3555,0
|
|
20230822,152500,1142241815,3555,3555,3555,3555,0
|
|
20230822,152400,1142241815,3555,3555,3555,3555,0
|
|
20230822,152300,1142241815,3555,3555,3555,3555,0
|
|
20230822,152200,1142241815,3555,3555,3555,3555,0
|
|
20230822,152100,1142241815,3555,3555,3555,3555,0
|
|
20230822,152000,1142241815,3555,3555,3555,3555,0
|
|
20230822,151900,1142241815,3555,3565,3565,3555,178
|
|
20230822,151800,1141607790,3565,3560,3565,3560,159
|
|
20230822,151700,1141041545,3560,3560,3565,3540,443
|
|
20230822,151600,1139464785,3560,3530,3560,3530,811
|
|
20230822,151500,1136591410,3520,3535,3535,3520,1270
|
|
20230822,151400,1132113360,3530,3530,3530,3525,483
|
|
20230822,151300,1130408620,3530,3535,3535,3530,950
|
|
20230822,151200,1127051965,3540,3540,3540,3540,251
|
|
20230822,151100,1126163425,3540,3540,3540,3540,103
|
|
20230822,151000,1125798805,3540,3535,3540,3520,944
|
|
20230822,150900,1122464240,3535,3525,3535,3520,1415
|
|
20230822,150800,1117471285,3530,3530,3530,3530,200
|
|
20230822,150700,1116765285,3530,3525,3530,3520,4716
|
|
20230822,150600,1100159800,3525,3525,3530,3525,936
|
|
20230822,150500,1096859260,3525,3525,3525,3525,1651
|
|
20230822,150400,1091039485,3525,3525,3525,3525,0
|
|
20230822,150300,1091039485,3525,3525,3525,3525,0
|
|
20230822,150200,1091039485,3525,3530,3530,3525,1424
|
|
20230822,150100,1086014740,3535,3535,3535,3525,604
|
|
20230822,150000,1083885270,3535,3525,3535,3525,269
|
|
20230822,145900,1082936950,3525,3535,3535,3525,1535
|
|
20230822,145800,1077524420,3540,3540,3540,3530,1571
|
|
20230822,145700,1071978545,3535,3535,3535,3535,1251
|
|
20230822,145600,1067556260,3535,3530,3535,3530,871
|
|
20230822,145500,1064481000,3530,3535,3535,3530,3460
|
|
20230822,145400,1052267160,3535,3540,3540,3535,795
|
|
20230822,145300,1049452885,3540,3540,3540,3540,1
|
|
20230822,145200,1049449345,3540,3530,3540,3525,731
|
|
20230822,145100,1046865625,3530,3530,3530,3530,100
|
|
20230822,145000,1046512625,3540,3535,3540,3530,978
|
|
20230822,144900,1043059230,3540,3545,3545,3540,567
|
|
20230822,144800,1041052045,3540,3540,3540,3540,1
|
|
20230822,144700,1041048505,3535,3545,3545,3535,120
|
|
20230822,144600,1040623610,3545,3545,3555,3545,58
|
|
20230822,144500,1040417985,3535,3540,3555,3535,2607
|
|
20230822,144400,1031183245,3540,3530,3540,3530,1231
|
|
20230822,144300,1026829800,3520,3525,3530,3520,211
|
|
20230822,144200,1026085865,3525,3525,3525,3525,511
|
|
20230822,144100,1024284590,3525,3530,3530,3525,68
|
|
20230822,144000,1024044780,3525,3525,3530,3525,1252
|
|
20230822,143900,1019631475,3530,3530,3530,3530,468
|
|
20230822,143800,1017979435,3525,3535,3535,3525,4177
|
|
20230822,143700,1003242965,3535,3540,3540,3530,491
|
|
20230822,143600,1001505970,3540,3535,3540,3535,2235
|
|
20230822,143500,993605160,3540,3545,3545,3540,343
|
|
20230822,143400,992390925,3540,3540,3540,3535,1818
|
|
20230822,143300,985955625,3540,3545,3545,3540,1121
|
|
20230822,143200,981984530,3545,3545,3545,3545,761
|
|
20230822,143100,979286785,3550,3550,3550,3550,0
|
|
20230822,143000,979286785,3550,3550,3550,3550,5
|
|
20230822,142900,979269035,3550,3545,3550,3545,48
|
|
20230822,142800,979098865,3545,3545,3545,3545,5
|
|
20230822,142700,979081140,3545,3545,3545,3545,160
|
|
20230822,142600,978513940,3545,3545,3545,3545,0
|
|
20230822,142500,978513940,3545,3545,3545,3545,254
|
|
20230822,142400,977613510,3545,3545,3550,3545,1338
|
|
20230822,142300,972868785,3545,3545,3545,3545,500
|
|
20230822,142200,971096285,3550,3545,3550,3545,535
|
|
20230822,142100,969199685,3550,3550,3550,3550,1038
|
|
20230822,142000,965514785,3550,3550,3550,3550,984
|
|
20230822,141900,962021585,3550,3550,3550,3550,1062
|
|
20230822,141800,958251485,3550,3550,3550,3545,39
|
|
20230822,141700,958113185,3550,3550,3550,3550,11
|
|
20230822,141600,958074135,3550,3550,3550,3550,6
|
|
20230822,141500,958052835,3550,3550,3550,3550,52
|
|
20230822,141400,957868235,3550,3550,3550,3550,1
|
|
20230822,141300,957864685,3550,3545,3550,3545,161
|
|
20230822,141200,957293930,3545,3545,3545,3545,241
|
|
20230822,141100,956439585,3545,3545,3545,3545,48
|
|
20230822,141000,956269425,3540,3545,3550,3540,235
|
|
20230822,140900,955436860,3550,3545,3550,3540,9161
|
|
20230822,140800,923003975,3550,3550,3550,3550,1367
|
|
20230822,140700,918151125,3555,3555,3555,3555,1
|
|
20230822,140600,918147570,3555,3550,3555,3550,739
|
|
20230822,140500,915522025,3550,3555,3555,3550,211
|
|
20230822,140400,914772470,3550,3560,3560,3550,2168
|
|
20230822,140300,907075285,3565,3565,3565,3565,3
|
|
20230822,140200,907064590,3565,3565,3565,3565,300
|
|
20230822,140100,905995090,3565,3555,3565,3555,841
|
|
20230822,140000,902996985,3565,3565,3565,3565,10
|
|
20230822,135900,902961335,3565,3565,3565,3565,0
|
|
20230822,135800,902961335,3565,3565,3565,3565,1
|
|
20230822,135700,902957770,3560,3560,3560,3560,73
|
|
20230822,135600,902697890,3560,3560,3560,3560,315
|
|
20230822,135500,901576490,3560,3560,3560,3560,60
|
|
20230822,135400,901362890,3560,3560,3560,3560,135
|
|
20230822,135300,900882290,3560,3555,3560,3555,2075
|
|
20230822,135200,893495755,3555,3555,3555,3555,65
|
|
20230822,135100,893264680,3560,3550,3560,3550,2
|
|
20230822,135000,893257570,3550,3540,3550,3540,126
|
|
20230822,134900,892810380,3550,3550,3550,3550,389
|
|
20230822,134800,891429430,3550,3550,3550,3545,298
|
|
20230822,134700,890372315,3550,3560,3560,3540,5463
|
|
20230822,134600,870990345,3550,3555,3560,3550,2391
|
|
20230822,134500,862498940,3555,3560,3560,3555,3326
|
|
20230822,134400,850673505,3560,3560,3560,3560,1424
|
|
20230822,134300,845604065,3560,3560,3560,3560,3902
|
|
20230822,134200,831712945,3565,3575,3575,3565,2095
|
|
20230822,134100,824242210,3565,3565,3565,3565,343
|
|
20230822,134000,823019415,3565,3565,3565,3565,120
|
|
20230822,133900,822591615,3565,3570,3570,3565,1482
|
|
20230822,133800,817307740,3565,3565,3565,3565,1355
|
|
20230822,133700,812477165,3570,3570,3570,3570,60
|
|
20230822,133600,812262965,3570,3570,3575,3565,7113
|
|
20230822,133500,786887775,3575,3575,3575,3575,0
|
|
20230822,133400,786887775,3575,3575,3575,3575,451
|
|
20230822,133300,785275450,3585,3580,3585,3575,5123
|
|
20230822,133200,766948305,3585,3585,3585,3585,66
|
|
20230822,133100,766711695,3585,3585,3585,3585,199
|
|
20230822,133000,765998280,3590,3585,3590,3580,309
|
|
20230822,132900,764891510,3585,3590,3590,3585,57
|
|
20230822,132800,764687130,3580,3580,3580,3580,400
|
|
20230822,132700,763255130,3580,3585,3595,3580,1943
|
|
20230822,132600,756296115,3580,3590,3590,3580,4094
|
|
20230822,132500,741619810,3600,3600,3600,3600,0
|
|
20230822,132400,741619810,3600,3590,3600,3590,200
|
|
20230822,132300,740900810,3600,3600,3600,3590,137
|
|
20230822,132200,740408610,3590,3590,3590,3590,305
|
|
20230822,132100,739313660,3590,3590,3590,3585,2065
|
|
20230822,132000,731910310,3590,3600,3600,3590,147
|
|
20230822,131900,731382380,3600,3600,3600,3600,0
|
|
20230822,131800,731382380,3600,3590,3600,3585,7975
|
|
20230822,131700,702734150,3590,3590,3590,3590,4014
|
|
20230822,131600,688323890,3600,3600,3600,3600,0
|
|
20230822,131500,688323890,3600,3600,3600,3600,0
|
|
20230822,131400,688323890,3600,3600,3600,3600,10
|
|
20230822,131300,688287890,3600,3590,3600,3590,226
|
|
20230822,131200,687476540,3590,3590,3590,3590,30
|
|
20230822,131100,687368840,3590,3590,3590,3590,0
|
|
20230822,131000,687368840,3590,3600,3600,3590,11
|
|
20230822,130900,687329340,3590,3590,3590,3590,10
|
|
20230822,130800,687293440,3600,3600,3600,3600,0
|
|
20230822,130700,687293440,3600,3585,3600,3585,893
|
|
20230822,130600,684091970,3585,3590,3590,3585,5500
|
|
20230822,130500,664363770,3595,3600,3600,3595,1187
|
|
20230822,130400,660091505,3605,3590,3605,3590,18
|
|
20230822,130300,660026630,3590,3590,3590,3590,1
|
|
20230822,130200,660023040,3590,3600,3605,3590,3774
|
|
20230822,130100,646473720,3595,3595,3595,3595,12
|
|
20230822,130000,646430580,3600,3600,3600,3600,497
|
|
20230822,125900,644641380,3600,3600,3600,3600,258
|
|
20230822,125800,643712580,3600,3600,3600,3600,1000
|
|
20230822,125700,640112580,3600,3595,3600,3595,3
|
|
20230822,125600,640101785,3595,3595,3595,3595,94
|
|
20230822,125500,639763855,3595,3600,3600,3595,36
|
|
20230822,125400,639634405,3600,3605,3605,3600,188
|
|
20230822,125300,638956675,3605,3605,3605,3605,1
|
|
20230822,125200,638953070,3590,3600,3600,3590,300
|
|
20230822,125100,637875470,3605,3605,3605,3605,0
|
|
20230822,125000,637875470,3605,3605,3605,3605,0
|
|
20230822,124900,637875470,3605,3605,3605,3605,109
|
|
20230822,124800,637482525,3605,3605,3605,3605,6
|
|
20230822,124700,637460895,3590,3590,3590,3590,0
|
|
20230822,124600,637460895,3590,3605,3605,3590,210
|
|
20230822,124500,636705335,3605,3605,3605,3605,0
|
|
20230822,124400,636705335,3605,3600,3605,3600,104
|
|
20230822,124300,636330925,3600,3605,3605,3600,115
|
|
20230822,124200,635916360,3600,3600,3605,3590,166
|
|
20230822,124100,635320190,3615,3615,3615,3615,270
|
|
20230822,124000,634344140,3615,3605,3615,3605,45
|
|
20230822,123900,634181675,3610,3605,3610,3605,102
|
|
20230822,123800,633813520,3610,3610,3610,3610,100
|
|
20230822,123700,633452520,3610,3610,3610,3610,1
|
|
20230822,123600,633448910,3610,3610,3610,3590,114
|
|
20230822,123500,633037970,3585,3590,3590,3585,400
|
|
20230822,123400,631602985,3610,3585,3610,3585,1239
|
|
20230822,123300,627158175,3590,3590,3590,3590,0
|
|
20230822,123200,627158175,3590,3585,3590,3585,499
|
|
20230822,123100,625369215,3590,3585,3590,3585,3
|
|
20230822,123000,625358455,3590,3590,3590,3585,2635
|
|
20230822,122900,615911940,3590,3595,3595,3590,3877
|
|
20230822,122800,601991595,3595,3595,3595,3595,2
|
|
20230822,122700,601984405,3590,3590,3590,3590,0
|
|
20230822,122600,601984405,3590,3595,3595,3590,1000
|
|
20230822,122500,598390645,3600,3600,3600,3600,188
|
|
20230822,122400,597713845,3600,3610,3610,3600,89
|
|
20230822,122300,597393425,3610,3610,3610,3610,0
|
|
20230822,122200,597393425,3610,3610,3610,3610,0
|
|
20230822,122100,597393425,3610,3610,3610,3610,70
|
|
20230822,122000,597140725,3610,3610,3610,3610,0
|
|
20230822,121900,597140725,3610,3600,3610,3600,90
|
|
20230822,121800,596816715,3600,3610,3610,3600,144
|
|
20230822,121700,596298235,3610,3610,3610,3610,3
|
|
20230822,121600,596287405,3615,3615,3615,3615,1
|
|
20230822,121500,596283790,3615,3615,3615,3615,14
|
|
20230822,121400,596233180,3600,3600,3600,3600,0
|
|
20230822,121300,596233180,3600,3600,3600,3600,101
|
|
20230822,121200,595869580,3595,3595,3595,3595,0
|
|
20230822,121100,595869580,3595,3615,3615,3595,94
|
|
20230822,121000,595531350,3615,3595,3615,3595,217
|
|
20230822,120900,594749615,3595,3595,3595,3595,4
|
|
20230822,120800,594735235,3595,3595,3595,3590,753
|
|
20230822,120700,592030650,3595,3590,3595,3590,451
|
|
20230822,120600,590410565,3595,3595,3595,3590,1011
|
|
20230822,120500,586776170,3595,3595,3595,3595,60
|
|
20230822,120400,586560470,3600,3600,3600,3600,4387
|
|
20230822,120300,570767270,3600,3605,3610,3600,1306
|
|
20230822,120200,566064670,3605,3605,3605,3605,50
|
|
20230822,120100,565884420,3605,3605,3605,3605,180
|
|
20230822,120000,565235520,3605,3605,3605,3605,429
|
|
20230822,115900,563688975,3610,3610,3610,3610,20
|
|
20230822,115800,563616775,3610,3610,3610,3610,5
|
|
20230822,115700,563598725,3610,3610,3610,3610,0
|
|
20230822,115600,563598725,3610,3610,3620,3610,401
|
|
20230822,115500,562150145,3610,3610,3610,3610,0
|
|
20230822,115400,562150145,3610,3610,3610,3610,100
|
|
20230822,115300,561789145,3610,3610,3610,3610,1
|
|
20230822,115200,561785535,3605,3610,3610,3605,23
|
|
20230822,115100,561702615,3605,3605,3605,3605,1082
|
|
20230822,115000,557802005,3610,3610,3610,3610,0
|
|
20230822,114900,557802005,3610,3610,3610,3610,0
|
|
20230822,114800,557802005,3610,3600,3610,3600,31
|
|
20230822,114700,557690395,3610,3610,3610,3610,1
|
|
20230822,114600,557686785,3610,3620,3620,3610,632
|
|
20230822,114500,555405085,3620,3610,3620,3610,576
|
|
20230822,114400,553325545,3610,3610,3610,3610,142
|
|
20230822,114300,552812925,3610,3610,3610,3605,2271
|
|
20230822,114200,544623135,3610,3605,3620,3605,1306
|
|
20230822,114100,539906310,3620,3620,3620,3620,2
|
|
20230822,114000,539899070,3605,3605,3605,3605,984
|
|
20230822,113900,536351750,3610,3610,3610,3610,628
|
|
20230822,113800,534084670,3610,3620,3620,3610,1584
|
|
20230822,113700,528350600,3620,3620,3620,3620,0
|
|
20230822,113600,528350600,3620,3620,3620,3620,0
|
|
20230822,113500,528350600,3620,3620,3620,3620,0
|
|
20230822,113400,528350600,3620,3620,3620,3620,10
|
|
20230822,113300,528314400,3620,3620,3620,3620,45
|
|
20230822,113200,528151500,3620,3620,3620,3620,6
|
|
20230822,113100,528129780,3620,3620,3620,3620,0
|
|
20230822,113000,528129780,3620,3620,3620,3620,100
|
|
20230822,112900,527767780,3620,3620,3620,3620,3
|
|
20230822,112800,527756920,3610,3610,3610,3610,54
|
|
20230822,112700,527561980,3605,3605,3605,3605,0
|
|
20230822,112600,527561980,3605,3605,3605,3605,0
|
|
20230822,112500,527561980,3605,3605,3605,3605,5
|
|
20230822,112400,527543955,3620,3620,3620,3620,30
|
|
20230822,112300,527435355,3625,3605,3625,3605,999
|
|
20230822,112200,523825645,3600,3605,3605,3600,3443
|
|
20230822,112100,511417080,3605,3610,3610,3605,1220
|
|
20230822,112000,507016980,3605,3605,3605,3605,0
|
|
20230822,111900,507016980,3605,3605,3605,3605,0
|
|
20230822,111800,507016980,3605,3610,3610,3605,1000
|
|
20230822,111700,503411545,3610,3610,3610,3610,20
|
|
20230822,111600,503339345,3615,3615,3615,3615,2
|
|
20230822,111500,503332115,3615,3615,3615,3615,1
|
|
20230822,111400,503328500,3615,3615,3615,3615,730
|
|
20230822,111300,500689550,3615,3610,3615,3605,715
|
|
20230822,111200,498109820,3605,3615,3615,3605,1831
|
|
20230822,111100,491502370,3615,3615,3615,3610,553
|
|
20230822,111000,489505775,3615,3610,3615,3610,376
|
|
20230822,110900,488148410,3610,3615,3615,3610,22
|
|
20230822,110800,488068955,3615,3615,3615,3615,10
|
|
20230822,110700,488032805,3615,3615,3615,3615,0
|
|
20230822,110600,488032805,3615,3615,3615,3615,4
|
|
20230822,110500,488018345,3615,3615,3615,3615,600
|
|
20230822,110400,485849345,3620,3610,3620,3610,51
|
|
20230822,110300,485665225,3610,3615,3615,3610,200
|
|
20230822,110200,484942650,3620,3620,3620,3620,0
|
|
20230822,110100,484942650,3620,3620,3620,3620,0
|
|
20230822,110000,484942650,3620,3620,3620,3620,40
|
|
20230822,105900,484797850,3615,3615,3615,3615,0
|
|
20230822,105800,484797850,3615,3625,3625,3615,525
|
|
20230822,105700,482899795,3630,3630,3630,3630,1
|
|
20230822,105600,482896165,3630,3630,3630,3630,0
|
|
20230822,105500,482896165,3630,3630,3630,3630,0
|
|
20230822,105400,482896165,3630,3625,3630,3625,45
|
|
20230822,105300,482733020,3630,3630,3630,3630,14
|
|
20230822,105200,482682200,3615,3615,3615,3615,52
|
|
20230822,105100,482494220,3630,3630,3630,3630,4
|
|
20230822,105000,482479700,3615,3620,3620,3615,1215
|
|
20230822,104900,478087430,3635,3635,3635,3635,37
|
|
20230822,104800,477952935,3635,3635,3635,3635,8
|
|
20230822,104700,477923855,3635,3625,3635,3625,18
|
|
20230822,104600,477858435,3615,3630,3630,3615,374
|
|
20230822,104500,476505495,3635,3635,3635,3615,57
|
|
20230822,104400,476298720,3615,3620,3620,3615,979
|
|
20230822,104300,472758115,3625,3635,3635,3625,1328
|
|
20230822,104200,467940175,3630,3630,3630,3630,8
|
|
20230822,104100,467911135,3630,3635,3635,3630,484
|
|
20230822,104000,466151810,3630,3630,3635,3630,750
|
|
20230822,103900,463428185,3635,3635,3635,3635,10
|
|
20230822,103800,463391835,3635,3635,3635,3635,0
|
|
20230822,103700,463391835,3635,3635,3635,3635,12
|
|
20230822,103600,463348215,3635,3635,3635,3635,1
|
|
20230822,103500,463344580,3635,3635,3635,3635,0
|
|
20230822,103400,463344580,3635,3635,3635,3635,0
|
|
20230822,103300,463344580,3635,3635,3635,3635,16
|
|
20230822,103200,463286420,3635,3630,3635,3630,14
|
|
20230822,103100,463235595,3635,3635,3635,3635,366
|
|
20230822,103000,461905185,3630,3630,3630,3630,3815
|
|
20230822,102900,448056735,3630,3625,3630,3625,850
|
|
20230822,102800,444973235,3630,3630,3630,3630,0
|
|
20230822,102700,444973235,3630,3630,3630,3630,55
|
|
20230822,102600,444773585,3630,3630,3630,3630,0
|
|
20230822,102500,444773585,3630,3630,3630,3630,110
|
|
20230822,102400,444374285,3630,3630,3630,3630,1
|
|
20230822,102300,444370655,3620,3620,3620,3620,25
|
|
20230822,102200,444280155,3620,3620,3620,3620,92
|
|
20230822,102100,443947115,3615,3620,3620,3615,73
|
|
20230822,102000,443683215,3630,3630,3630,3630,2
|
|
20230822,101900,443675955,3630,3630,3630,3630,96
|
|
20230822,101800,443327475,3630,3630,3630,3610,462
|
|
20230822,101700,441652755,3630,3630,3630,3630,0
|
|
20230822,101600,441652755,3630,3615,3630,3615,1616
|
|
20230822,101500,435810495,3615,3615,3615,3615,0
|
|
20230822,101400,435810495,3615,3630,3630,3615,18
|
|
20230822,101300,435745230,3630,3620,3630,3620,2015
|
|
20230822,101200,428450780,3620,3620,3620,3620,0
|
|
20230822,101100,428450780,3620,3620,3620,3620,0
|
|
20230822,101000,428450780,3620,3630,3630,3620,1611
|
|
20230822,100900,422603490,3630,3625,3630,3625,113
|
|
20230822,100800,422193855,3630,3630,3630,3625,10
|
|
20230822,100700,422157570,3630,3625,3630,3620,2726
|
|
20230822,100600,412280890,3620,3620,3620,3620,1000
|
|
20230822,100500,408660890,3610,3610,3610,3610,2676
|
|
20230822,100400,399000530,3610,3620,3620,3610,1003
|
|
20230822,100300,395369700,3610,3610,3610,3610,10
|
|
20230822,100200,395333600,3610,3615,3625,3610,2830
|
|
20230822,100100,385101795,3615,3615,3615,3615,1
|
|
20230822,100000,385098180,3615,3615,3620,3615,482
|
|
20230822,095900,383355650,3615,3625,3625,3615,80
|
|
20230822,095800,383066260,3610,3610,3610,3610,40
|
|
20230822,095700,382921860,3605,3605,3605,3605,1
|
|
20230822,095600,382918255,3605,3625,3625,3605,19
|
|
20230822,095500,382849480,3605,3605,3605,3605,0
|
|
20230822,095400,382849480,3605,3610,3610,3605,1026
|
|
20230822,095300,379148900,3615,3615,3615,3615,120
|
|
20230822,095200,378715100,3625,3625,3625,3625,0
|
|
20230822,095100,378715100,3625,3610,3625,3610,209
|
|
20230822,095000,377960535,3610,3610,3610,3610,0
|
|
20230822,094900,377960535,3610,3610,3610,3610,0
|
|
20230822,094800,377960535,3610,3610,3610,3610,20
|
|
20230822,094700,377888335,3610,3610,3610,3610,1124
|
|
20230822,094600,373830695,3630,3630,3630,3630,115
|
|
20230822,094500,373413245,3610,3610,3610,3610,50
|
|
20230822,094400,373232745,3605,3605,3605,3605,0
|
|
20230822,094300,373232745,3605,3605,3630,3605,14087
|
|
20230822,094200,322365470,3600,3600,3600,3600,14
|
|
20230822,094100,322315070,3615,3610,3615,3600,2939
|
|
20230822,094000,311694335,3610,3615,3615,3610,909
|
|
20230822,093900,308408835,3615,3615,3615,3600,2341
|
|
20230822,093800,299974350,3600,3600,3600,3600,122
|
|
20230822,093700,299535150,3600,3615,3615,3600,484
|
|
20230822,093600,297788165,3600,3600,3600,3600,1509
|
|
20230822,093500,292355765,3605,3605,3615,3605,2062
|
|
20230822,093400,284922235,3605,3605,3605,3605,278
|
|
20230822,093300,283920045,3600,3610,3610,3600,5251
|
|
20230822,093200,265010245,3605,3615,3615,3605,104
|
|
20230822,093100,264634815,3605,3620,3620,3605,20
|
|
20230822,093000,264562645,3620,3620,3620,3620,135
|
|
20230822,092900,264073945,3620,3605,3620,3600,3203
|
|
20230822,092800,252534340,3625,3625,3625,3610,4118
|
|
20230822,092700,237667835,3610,3630,3630,3610,2334
|
|
20230822,092600,229240580,3610,3610,3610,3610,1081
|
|
20230822,092500,225338170,3610,3610,3630,3610,1895
|
|
20230822,092400,218497140,3610,3610,3610,3610,1100
|
|
20230822,092300,214526140,3630,3620,3630,3610,816
|
|
20230822,092200,211580210,3615,3620,3620,3610,3187
|
|
20230822,092100,200068085,3620,3645,3645,3620,6
|
|
20230822,092000,200046290,3645,3645,3645,3645,8
|
|
20230822,091900,200017130,3645,3615,3645,3610,2262
|
|
20230822,091800,191841225,3615,3620,3620,3615,119
|
|
20230822,091700,191410465,3645,3630,3650,3620,1396
|
|
20230822,091600,186349080,3630,3650,3650,3630,260
|
|
20230822,091500,185405245,3650,3620,3660,3620,237
|
|
20230822,091400,184547045,3670,3665,3680,3615,995
|
|
20230822,091300,180937440,3680,3665,3680,3645,4995
|
|
20230822,091200,162722885,3665,3690,3690,3660,3492
|
|
20230822,091100,149909570,3690,3675,3690,3675,1702
|
|
20230822,091000,143654690,3690,3685,3690,3675,2285
|
|
20230822,090900,135232685,3685,3685,3685,3685,427
|
|
20230822,090800,133659190,3685,3690,3690,3680,1894
|
|
20230822,090700,126680155,3690,3690,3690,3680,681
|
|
20230822,090600,124168270,3690,3685,3690,3685,931
|
|
20230822,090500,120733145,3685,3675,3685,3670,1313
|
|
20230822,090400,115908180,3675,3670,3675,3660,3398
|
|
20230822,090300,103437345,3670,3640,3675,3640,3772
|
|
20230822,090200,89678520,3645,3670,3670,3645,7887
|
|
20230822,090100,60917220,3670,3650,3670,3650,2774
|
|
20230822,090000,50790100,3650,3645,3655,3645,11930
|