638 lines
31 KiB
CSV
638 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,193500,1004301500,9400,9400,9400,9400,2731
|
|
20230822,193400,1004301500,9400,9400,9400,9400,0
|
|
20230822,193300,1004301500,9400,9400,9400,9400,0
|
|
20230822,193200,1004301500,9400,9400,9400,9400,0
|
|
20230822,193100,1004301500,9400,9400,9400,9400,0
|
|
20230822,193000,1004301500,9400,9400,9400,9400,0
|
|
20230822,192900,1004301500,9400,9400,9400,9400,0
|
|
20230822,192800,1004301500,9400,9400,9400,9400,0
|
|
20230822,192700,1004301500,9400,9400,9400,9400,0
|
|
20230822,192600,1004301500,9400,9400,9400,9400,0
|
|
20230822,192500,1004301500,9400,9400,9400,9400,0
|
|
20230822,192400,1004301500,9400,9400,9400,9400,0
|
|
20230822,192300,1004301500,9400,9400,9400,9400,0
|
|
20230822,192200,1004301500,9400,9400,9400,9400,0
|
|
20230822,192100,1004301500,9400,9400,9400,9400,0
|
|
20230822,192000,1004301500,9400,9400,9400,9400,0
|
|
20230822,191900,1004301500,9400,9400,9400,9400,0
|
|
20230822,191800,1004301500,9400,9400,9400,9400,0
|
|
20230822,191700,1004301500,9400,9400,9400,9400,0
|
|
20230822,191600,1004301500,9400,9400,9400,9400,0
|
|
20230822,191500,1004301500,9400,9400,9400,9400,0
|
|
20230822,191400,1004301500,9400,9400,9400,9400,0
|
|
20230822,191300,1004301500,9400,9400,9400,9400,0
|
|
20230822,191200,1004301500,9400,9400,9400,9400,0
|
|
20230822,191100,1004301500,9400,9400,9400,9400,0
|
|
20230822,191000,1004301500,9400,9400,9400,9400,0
|
|
20230822,190900,1004301500,9400,9400,9400,9400,0
|
|
20230822,190800,1004301500,9400,9400,9400,9400,0
|
|
20230822,190700,1004301500,9400,9400,9400,9400,0
|
|
20230822,190600,1004301500,9400,9400,9400,9400,0
|
|
20230822,190500,1004301500,9400,9400,9400,9400,2731
|
|
20230822,190400,1004301500,9400,9400,9400,9400,0
|
|
20230822,190300,1004301500,9400,9400,9400,9400,0
|
|
20230822,190200,1004301500,9400,9400,9400,9400,0
|
|
20230822,190100,1004301500,9400,9400,9400,9400,0
|
|
20230822,190000,1004301500,9400,9400,9400,9400,0
|
|
20230822,185900,1004301500,9400,9400,9400,9400,0
|
|
20230822,185800,1004301500,9400,9400,9400,9400,0
|
|
20230822,185700,1004301500,9400,9400,9400,9400,0
|
|
20230822,185600,1004301500,9400,9400,9400,9400,0
|
|
20230822,185500,1004301500,9400,9400,9400,9400,0
|
|
20230822,185400,1004301500,9400,9400,9400,9400,0
|
|
20230822,185300,1004301500,9400,9400,9400,9400,0
|
|
20230822,185200,1004301500,9400,9400,9400,9400,0
|
|
20230822,185100,1004301500,9400,9400,9400,9400,0
|
|
20230822,185000,1004301500,9400,9400,9400,9400,0
|
|
20230822,184900,1004301500,9400,9400,9400,9400,0
|
|
20230822,184800,1004301500,9400,9400,9400,9400,0
|
|
20230822,184700,1004301500,9400,9400,9400,9400,0
|
|
20230822,184600,1004301500,9400,9400,9400,9400,0
|
|
20230822,184500,1004301500,9400,9400,9400,9400,0
|
|
20230822,184400,1004301500,9400,9400,9400,9400,0
|
|
20230822,184300,1004301500,9400,9400,9400,9400,0
|
|
20230822,184200,1004301500,9400,9400,9400,9400,0
|
|
20230822,184100,1004301500,9400,9400,9400,9400,0
|
|
20230822,184000,1004301500,9400,9400,9400,9400,0
|
|
20230822,183900,1004301500,9400,9400,9400,9400,0
|
|
20230822,183800,1004301500,9400,9400,9400,9400,0
|
|
20230822,183700,1004301500,9400,9400,9400,9400,0
|
|
20230822,183600,1004301500,9400,9400,9400,9400,0
|
|
20230822,183500,1004301500,9400,9400,9400,9400,2731
|
|
20230822,183400,1004301500,9400,9400,9400,9400,0
|
|
20230822,183300,1004301500,9400,9400,9400,9400,0
|
|
20230822,183200,1004301500,9400,9400,9400,9400,0
|
|
20230822,183100,1004301500,9400,9400,9400,9400,0
|
|
20230822,183000,1004301500,9400,9400,9400,9400,0
|
|
20230822,182900,1004301500,9400,9400,9400,9400,0
|
|
20230822,182800,1004301500,9400,9400,9400,9400,0
|
|
20230822,182700,1004301500,9400,9400,9400,9400,0
|
|
20230822,182600,1004301500,9400,9400,9400,9400,0
|
|
20230822,182500,1004301500,9400,9400,9400,9400,0
|
|
20230822,182400,1004301500,9400,9400,9400,9400,0
|
|
20230822,182300,1004301500,9400,9400,9400,9400,0
|
|
20230822,182200,1004301500,9400,9400,9400,9400,0
|
|
20230822,182100,1004301500,9400,9400,9400,9400,0
|
|
20230822,182000,1004301500,9400,9400,9400,9400,0
|
|
20230822,181900,1004301500,9400,9400,9400,9400,0
|
|
20230822,181800,1004301500,9400,9400,9400,9400,0
|
|
20230822,181700,1004301500,9400,9400,9400,9400,0
|
|
20230822,181600,1004301500,9400,9400,9400,9400,0
|
|
20230822,181500,1004301500,9400,9400,9400,9400,0
|
|
20230822,181400,1004301500,9400,9400,9400,9400,0
|
|
20230822,181300,1004301500,9400,9400,9400,9400,0
|
|
20230822,181200,1004301500,9400,9400,9400,9400,0
|
|
20230822,181100,1004301500,9400,9400,9400,9400,0
|
|
20230822,181000,1004301500,9400,9400,9400,9400,0
|
|
20230822,180900,1004301500,9400,9400,9400,9400,0
|
|
20230822,180800,1004301500,9400,9400,9400,9400,0
|
|
20230822,180700,1004301500,9400,9400,9400,9400,0
|
|
20230822,180600,1004301500,9400,9400,9400,9400,0
|
|
20230822,180500,1004301500,9400,9400,9400,9400,2731
|
|
20230822,180400,1004301500,9400,9400,9400,9400,0
|
|
20230822,180300,1004301500,9400,9400,9400,9400,0
|
|
20230822,180200,1004301500,9400,9400,9400,9400,0
|
|
20230822,180100,1004301500,9400,9400,9400,9400,0
|
|
20230822,180000,1004301500,9400,9400,9400,9400,0
|
|
20230822,175900,1004301500,9400,9400,9400,9400,0
|
|
20230822,175800,1004301500,9400,9400,9400,9400,0
|
|
20230822,175700,1004301500,9400,9400,9400,9400,0
|
|
20230822,175600,1004301500,9400,9400,9400,9400,0
|
|
20230822,175500,1004301500,9400,9400,9400,9400,0
|
|
20230822,175400,1004301500,9400,9400,9400,9400,0
|
|
20230822,175300,1004301500,9400,9400,9400,9400,0
|
|
20230822,175200,1004301500,9400,9400,9400,9400,0
|
|
20230822,175100,1004301500,9400,9400,9400,9400,0
|
|
20230822,175000,1004301500,9400,9400,9400,9400,0
|
|
20230822,174900,1004301500,9400,9400,9400,9400,0
|
|
20230822,174800,1004301500,9400,9400,9400,9400,0
|
|
20230822,174700,1004301500,9400,9400,9400,9400,0
|
|
20230822,174600,1004301500,9400,9400,9400,9400,0
|
|
20230822,174500,1004301500,9400,9400,9400,9400,0
|
|
20230822,174400,1004301500,9400,9400,9400,9400,0
|
|
20230822,174300,1004301500,9400,9400,9400,9400,0
|
|
20230822,174200,1004301500,9400,9400,9400,9400,0
|
|
20230822,174100,1004301500,9400,9400,9400,9400,0
|
|
20230822,174000,1004301500,9400,9400,9400,9400,0
|
|
20230822,173900,1004301500,9400,9400,9400,9400,0
|
|
20230822,173800,1004301500,9400,9400,9400,9400,0
|
|
20230822,173700,1004301500,9400,9400,9400,9400,0
|
|
20230822,173600,1004301500,9400,9400,9400,9400,0
|
|
20230822,173500,1004301500,9400,9400,9400,9400,2731
|
|
20230822,173400,1004301500,9400,9400,9400,9400,0
|
|
20230822,173300,1004301500,9400,9400,9400,9400,0
|
|
20230822,173200,1004301500,9400,9400,9400,9400,0
|
|
20230822,173100,1004301500,9400,9400,9400,9400,0
|
|
20230822,173000,1004301500,9400,9400,9400,9400,0
|
|
20230822,172900,1004301500,9400,9400,9400,9400,0
|
|
20230822,172800,1004301500,9400,9400,9400,9400,0
|
|
20230822,172700,1004301500,9400,9400,9400,9400,0
|
|
20230822,172600,1004301500,9400,9400,9400,9400,0
|
|
20230822,172500,1004301500,9400,9400,9400,9400,0
|
|
20230822,172400,1004301500,9400,9400,9400,9400,0
|
|
20230822,172300,1004301500,9400,9400,9400,9400,0
|
|
20230822,172200,1004301500,9400,9400,9400,9400,0
|
|
20230822,172100,1004301500,9400,9400,9400,9400,0
|
|
20230822,172000,1004301500,9400,9400,9400,9400,0
|
|
20230822,171900,1004301500,9400,9400,9400,9400,0
|
|
20230822,171800,1004301500,9400,9400,9400,9400,0
|
|
20230822,171700,1004301500,9400,9400,9400,9400,0
|
|
20230822,171600,1004301500,9400,9400,9400,9400,0
|
|
20230822,171500,1004301500,9400,9400,9400,9400,0
|
|
20230822,171400,1004301500,9400,9400,9400,9400,0
|
|
20230822,171300,1004301500,9400,9400,9400,9400,0
|
|
20230822,171200,1004301500,9400,9400,9400,9400,0
|
|
20230822,171100,1004301500,9400,9400,9400,9400,0
|
|
20230822,171000,1004301500,9400,9400,9400,9400,0
|
|
20230822,170900,1004301500,9400,9400,9400,9400,0
|
|
20230822,170800,1004301500,9400,9400,9400,9400,0
|
|
20230822,170700,1004301500,9400,9400,9400,9400,0
|
|
20230822,170600,1004301500,9400,9400,9400,9400,0
|
|
20230822,170500,1004301500,9400,9400,9400,9400,2731
|
|
20230822,170400,1004301500,9400,9400,9400,9400,0
|
|
20230822,170300,1004301500,9400,9400,9400,9400,0
|
|
20230822,170200,1004301500,9400,9400,9400,9400,0
|
|
20230822,170100,1004301500,9400,9400,9400,9400,0
|
|
20230822,170000,1004301500,9400,9400,9400,9400,0
|
|
20230822,165900,1004301500,9400,9400,9400,9400,0
|
|
20230822,165800,1004301500,9400,9400,9400,9400,0
|
|
20230822,165700,1004301500,9400,9400,9400,9400,0
|
|
20230822,165600,1004301500,9400,9400,9400,9400,0
|
|
20230822,165500,1004301500,9400,9400,9400,9400,0
|
|
20230822,165400,1004301500,9400,9400,9400,9400,0
|
|
20230822,165300,1004301500,9400,9400,9400,9400,0
|
|
20230822,165200,1004301500,9400,9400,9400,9400,0
|
|
20230822,165100,1004301500,9400,9400,9400,9400,0
|
|
20230822,165000,1004301500,9400,9400,9400,9400,0
|
|
20230822,164900,1004301500,9400,9400,9400,9400,0
|
|
20230822,164800,1004301500,9400,9400,9400,9400,0
|
|
20230822,164700,1004301500,9400,9400,9400,9400,0
|
|
20230822,164600,1004301500,9400,9400,9400,9400,0
|
|
20230822,164500,1004301500,9400,9400,9400,9400,0
|
|
20230822,164400,1004301500,9400,9400,9400,9400,0
|
|
20230822,164300,1004301500,9400,9400,9400,9400,0
|
|
20230822,164200,1004301500,9400,9400,9400,9400,0
|
|
20230822,164100,1004301500,9400,9400,9400,9400,0
|
|
20230822,164000,1004301500,9400,9400,9400,9400,0
|
|
20230822,163900,1004301500,9400,9400,9400,9400,0
|
|
20230822,163800,1004301500,9400,9400,9400,9400,0
|
|
20230822,163700,1004301500,9400,9400,9400,9400,0
|
|
20230822,163600,1004301500,9400,9400,9400,9400,0
|
|
20230822,163500,1004301500,9400,9400,9400,9400,2731
|
|
20230822,163400,1004301500,9400,9400,9400,9400,0
|
|
20230822,163300,1004301500,9400,9400,9400,9400,0
|
|
20230822,163200,1004301500,9400,9400,9400,9400,0
|
|
20230822,163100,1004301500,9400,9400,9400,9400,0
|
|
20230822,163000,1004301500,9400,9400,9400,9400,0
|
|
20230822,162900,1004301500,9400,9400,9400,9400,0
|
|
20230822,162800,1004301500,9400,9400,9400,9400,0
|
|
20230822,162700,1004301500,9400,9400,9400,9400,0
|
|
20230822,162600,1004301500,9400,9400,9400,9400,0
|
|
20230822,162500,1004301500,9400,9400,9400,9400,0
|
|
20230822,162400,1004301500,9400,9400,9400,9400,0
|
|
20230822,162300,1004301500,9400,9400,9400,9400,0
|
|
20230822,162200,1004301500,9400,9400,9400,9400,0
|
|
20230822,162100,1004301500,9400,9400,9400,9400,0
|
|
20230822,162000,1004301500,9400,9400,9400,9400,0
|
|
20230822,161900,1004301500,9400,9400,9400,9400,0
|
|
20230822,161800,1004301500,9400,9400,9400,9400,0
|
|
20230822,161700,1004301500,9400,9400,9400,9400,0
|
|
20230822,161600,1004301500,9400,9400,9400,9400,0
|
|
20230822,161500,1004301500,9400,9400,9400,9400,0
|
|
20230822,161400,1004301500,9400,9400,9400,9400,0
|
|
20230822,161300,1004301500,9400,9400,9400,9400,0
|
|
20230822,161200,1004301500,9400,9400,9400,9400,0
|
|
20230822,161100,1004301500,9400,9400,9400,9400,0
|
|
20230822,161000,1004301500,9400,9400,9400,9400,0
|
|
20230822,160900,1004301500,9400,9400,9400,9400,0
|
|
20230822,160800,1004301500,9400,9400,9400,9400,0
|
|
20230822,160700,1004301500,9400,9400,9400,9400,0
|
|
20230822,160600,1004301500,9400,9400,9400,9400,0
|
|
20230822,160500,1004301500,9400,9400,9400,9400,2731
|
|
20230822,160400,1004301500,9400,9400,9400,9400,0
|
|
20230822,160300,1004301500,9400,9400,9400,9400,0
|
|
20230822,160200,1004301500,9400,9400,9400,9400,0
|
|
20230822,160100,1004301500,9400,9400,9400,9400,0
|
|
20230822,160000,1004301500,9400,9400,9400,9400,0
|
|
20230822,155900,1004301500,9400,9400,9400,9400,0
|
|
20230822,155800,1004301500,9400,9400,9400,9400,0
|
|
20230822,155700,1004301500,9400,9400,9400,9400,0
|
|
20230822,155600,1004301500,9400,9400,9400,9400,0
|
|
20230822,155500,1004301500,9400,9400,9400,9400,0
|
|
20230822,155400,1004301500,9400,9400,9400,9400,0
|
|
20230822,155300,1004301500,9400,9400,9400,9400,0
|
|
20230822,155200,1004301500,9400,9400,9400,9400,0
|
|
20230822,155100,1004301500,9400,9400,9400,9400,0
|
|
20230822,155000,1004301500,9400,9400,9400,9400,0
|
|
20230822,154900,1004301500,9400,9400,9400,9400,0
|
|
20230822,154800,1004301500,9400,9400,9400,9400,0
|
|
20230822,154700,1004301500,9400,9400,9400,9400,0
|
|
20230822,154600,1004301500,9400,9400,9400,9400,0
|
|
20230822,154500,1004301500,9400,9400,9400,9400,0
|
|
20230822,154400,1004301500,9400,9400,9400,9400,0
|
|
20230822,154300,1004301500,9400,9400,9400,9400,0
|
|
20230822,154200,1004301500,9400,9400,9400,9400,0
|
|
20230822,154100,1004301500,9400,9400,9400,9400,0
|
|
20230822,154000,1004301500,9400,9400,9400,9400,0
|
|
20230822,153900,1004301500,9400,9400,9400,9400,0
|
|
20230822,153800,1004301500,9400,9400,9400,9400,0
|
|
20230822,153700,1004301500,9400,9400,9400,9400,0
|
|
20230822,153600,1004301500,9400,9400,9400,9400,0
|
|
20230822,153500,1004301500,9400,9400,9400,9400,2731
|
|
20230822,153400,1004301500,9400,9400,9400,9400,0
|
|
20230822,153300,1004301500,9400,9400,9400,9400,0
|
|
20230822,153200,1004301500,9400,9400,9400,9400,0
|
|
20230822,153100,1004301500,9400,9400,9400,9400,0
|
|
20230822,153000,1004301500,9400,9400,9400,9400,2731
|
|
20230822,152900,978630100,9430,9430,9430,9430,0
|
|
20230822,152800,978630100,9430,9430,9430,9430,0
|
|
20230822,152700,978630100,9430,9430,9430,9430,0
|
|
20230822,152600,978630100,9430,9430,9430,9430,0
|
|
20230822,152500,978630100,9430,9430,9430,9430,0
|
|
20230822,152400,978630100,9430,9430,9430,9430,0
|
|
20230822,152300,978630100,9430,9430,9430,9430,0
|
|
20230822,152200,978630100,9430,9430,9430,9430,0
|
|
20230822,152100,978630100,9430,9430,9430,9430,0
|
|
20230822,152000,978630100,9430,9430,9430,9430,0
|
|
20230822,151900,978630100,9430,9450,9450,9430,194
|
|
20230822,151800,976797210,9450,9450,9450,9440,170
|
|
20230822,151700,975190840,9450,9450,9450,9440,81
|
|
20230822,151600,974425430,9430,9430,9460,9430,3269
|
|
20230822,151500,943575110,9430,9430,9430,9430,8
|
|
20230822,151400,943499670,9430,9430,9430,9430,3
|
|
20230822,151300,943471380,9420,9420,9420,9420,31
|
|
20230822,151200,943179360,9420,9420,9420,9420,211
|
|
20230822,151100,941191740,9430,9440,9440,9430,4
|
|
20230822,151000,941154000,9440,9420,9440,9420,3216
|
|
20230822,150900,910858240,9440,9430,9440,9420,2125
|
|
20230822,150800,890819710,9430,9440,9440,9410,14
|
|
20230822,150700,890687840,9400,9410,9410,9400,210
|
|
20230822,150600,888713730,9410,9410,9410,9410,180
|
|
20230822,150500,887019930,9430,9430,9430,9430,1
|
|
20230822,150400,887010500,9410,9420,9420,9410,76
|
|
20230822,150300,886295320,9440,9440,9440,9440,1
|
|
20230822,150200,886285880,9440,9420,9440,9420,649
|
|
20230822,150100,880165840,9430,9440,9440,9430,71
|
|
20230822,150000,879496300,9420,9420,9420,9420,1393
|
|
20230822,145900,866374240,9440,9440,9440,9440,0
|
|
20230822,145800,866374240,9440,9440,9440,9440,1
|
|
20230822,145700,866364800,9410,9410,9410,9410,0
|
|
20230822,145600,866364800,9410,9410,9410,9410,159
|
|
20230822,145500,864868610,9420,9420,9420,9420,2
|
|
20230822,145400,864849770,9440,9440,9440,9440,0
|
|
20230822,145300,864849770,9440,9440,9440,9440,2
|
|
20230822,145200,864830890,9420,9430,9440,9420,211
|
|
20230822,145100,862841180,9410,9430,9430,9410,15
|
|
20230822,145000,862699970,9400,9400,9400,9400,0
|
|
20230822,144900,862699970,9400,9410,9410,9400,100
|
|
20230822,144800,861759920,9430,9430,9430,9430,0
|
|
20230822,144700,861759920,9430,9430,9430,9430,2
|
|
20230822,144600,861741060,9400,9400,9400,9400,10
|
|
20230822,144500,861647060,9400,9400,9400,9400,500
|
|
20230822,144400,856947060,9400,9400,9400,9400,100
|
|
20230822,144300,856007060,9430,9430,9430,9430,0
|
|
20230822,144200,856007060,9430,9430,9430,9430,0
|
|
20230822,144100,856007060,9430,9430,9430,9430,97
|
|
20230822,144000,855092350,9400,9400,9400,9400,71
|
|
20230822,143900,854424950,9400,9400,9400,9400,0
|
|
20230822,143800,854424950,9400,9400,9400,9400,100
|
|
20230822,143700,853484950,9400,9410,9410,9400,937
|
|
20230822,143600,844672870,9410,9440,9440,9410,264
|
|
20230822,143500,842184110,9450,9450,9450,9450,0
|
|
20230822,143400,842184110,9450,9450,9450,9450,0
|
|
20230822,143300,842184110,9450,9470,9470,9450,190
|
|
20230822,143200,840387910,9440,9440,9440,9440,300
|
|
20230822,143100,837555910,9490,9490,9490,9490,0
|
|
20230822,143000,837555910,9490,9490,9490,9490,0
|
|
20230822,142900,837555910,9490,9490,9490,9490,0
|
|
20230822,142800,837555910,9490,9480,9490,9480,1720
|
|
20230822,142700,821249030,9480,9480,9480,9480,0
|
|
20230822,142600,821249030,9480,9480,9480,9480,0
|
|
20230822,142500,821249030,9480,9470,9480,9470,1425
|
|
20230822,142400,807753800,9470,9460,9470,9460,1239
|
|
20230822,142300,796032360,9440,9420,9440,9420,1286
|
|
20230822,142200,783898140,9430,9430,9440,9430,1250
|
|
20230822,142100,772109920,9440,9430,9440,9430,443
|
|
20230822,142000,767931120,9430,9440,9440,9430,30
|
|
20230822,141900,767647930,9430,9430,9430,9430,0
|
|
20230822,141800,767647930,9430,9430,9430,9430,0
|
|
20230822,141700,767647930,9430,9430,9430,9430,0
|
|
20230822,141600,767647930,9430,9430,9430,9430,0
|
|
20230822,141500,767647930,9430,9440,9440,9430,3
|
|
20230822,141400,767619630,9420,9430,9440,9420,399
|
|
20230822,141300,763860970,9440,9430,9440,9430,7
|
|
20230822,141200,763794950,9440,9440,9440,9440,22
|
|
20230822,141100,763587270,9440,9440,9440,9440,0
|
|
20230822,141000,763587270,9440,9440,9440,9440,51
|
|
20230822,140900,763105830,9430,9430,9430,9430,0
|
|
20230822,140800,763105830,9430,9430,9430,9430,2
|
|
20230822,140700,763086970,9440,9430,9440,9430,77
|
|
20230822,140600,762360820,9430,9430,9430,9430,0
|
|
20230822,140500,762360820,9430,9440,9440,9430,5
|
|
20230822,140400,762313630,9430,9430,9440,9430,431
|
|
20230822,140300,758248840,9440,9440,9440,9440,0
|
|
20230822,140200,758248840,9440,9440,9440,9440,0
|
|
20230822,140100,758248840,9440,9440,9440,9440,0
|
|
20230822,140000,758248840,9440,9440,9440,9440,0
|
|
20230822,135900,758248840,9440,9440,9440,9440,0
|
|
20230822,135800,758248840,9440,9430,9440,9430,2
|
|
20230822,135700,758229970,9440,9440,9440,9440,52
|
|
20230822,135600,757739090,9440,9440,9440,9440,0
|
|
20230822,135500,757739090,9440,9440,9440,9440,0
|
|
20230822,135400,757739090,9440,9440,9440,9440,0
|
|
20230822,135300,757739090,9440,9430,9440,9430,16
|
|
20230822,135200,757588200,9420,9430,9430,9420,102
|
|
20230822,135100,756626620,9440,9440,9460,9410,2712
|
|
20230822,135000,731062720,9450,9450,9450,9450,2
|
|
20230822,134900,731043820,9460,9450,9460,9440,602
|
|
20230822,134800,725350710,9460,9450,9460,9450,4
|
|
20230822,134700,725312890,9460,9450,9460,9450,46
|
|
20230822,134600,724878150,9450,9460,9460,9450,30
|
|
20230822,134500,724594450,9460,9450,9460,9450,2
|
|
20230822,134400,724575540,9450,9450,9450,9450,200
|
|
20230822,134300,722685540,9460,9460,9460,9460,0
|
|
20230822,134200,722685540,9460,9460,9460,9460,92
|
|
20230822,134100,721815220,9460,9460,9460,9460,0
|
|
20230822,134000,721815220,9460,9460,9460,9460,0
|
|
20230822,133900,721815220,9460,9460,9460,9460,0
|
|
20230822,133800,721815220,9460,9460,9460,9460,81
|
|
20230822,133700,721048960,9460,9450,9460,9450,340
|
|
20230822,133600,717834230,9460,9460,9460,9460,0
|
|
20230822,133500,717834230,9460,9460,9460,9460,0
|
|
20230822,133400,717834230,9460,9460,9460,9460,8
|
|
20230822,133300,717758550,9440,9450,9450,9440,8
|
|
20230822,133200,717682960,9450,9460,9460,9450,182
|
|
20230822,133100,715961300,9470,9470,9470,9470,0
|
|
20230822,133000,715961300,9470,9470,9470,9470,0
|
|
20230822,132900,715961300,9470,9470,9470,9470,34
|
|
20230822,132800,715639320,9470,9450,9470,9450,396
|
|
20230822,132700,711890060,9450,9450,9460,9450,612
|
|
20230822,132600,706101000,9460,9460,9460,9460,0
|
|
20230822,132500,706101000,9460,9460,9460,9460,1
|
|
20230822,132400,706091540,9460,9460,9460,9460,11
|
|
20230822,132300,705987480,9400,9400,9400,9400,0
|
|
20230822,132200,705987480,9400,9400,9400,9400,0
|
|
20230822,132100,705987480,9400,9430,9430,9400,400
|
|
20230822,132000,702222090,9430,9430,9430,9430,0
|
|
20230822,131900,702222090,9430,9470,9470,9430,797
|
|
20230822,131800,694700160,9470,9470,9470,9450,153
|
|
20230822,131700,693251410,9470,9470,9470,9470,4
|
|
20230822,131600,693213530,9450,9470,9470,9450,95
|
|
20230822,131500,692314760,9470,9470,9470,9470,0
|
|
20230822,131400,692314760,9470,9470,9470,9470,0
|
|
20230822,131300,692314760,9470,9470,9470,9470,0
|
|
20230822,131200,692314760,9470,9470,9470,9470,0
|
|
20230822,131100,692314760,9470,9450,9470,9450,77
|
|
20230822,131000,691586970,9470,9470,9470,9470,119
|
|
20230822,130900,690460040,9450,9450,9450,9450,0
|
|
20230822,130800,690460040,9450,9450,9450,9450,78
|
|
20230822,130700,689722940,9480,9460,9480,9460,21
|
|
20230822,130600,689524160,9490,9460,9490,9410,2705
|
|
20230822,130500,664033700,9470,9470,9470,9470,0
|
|
20230822,130400,664033700,9470,9470,9470,9470,0
|
|
20230822,130300,664033700,9470,9470,9470,9470,421
|
|
20230822,130200,660046830,9470,9470,9470,9470,0
|
|
20230822,130100,660046830,9470,9470,9470,9470,0
|
|
20230822,130000,660046830,9470,9470,9470,9470,0
|
|
20230822,125900,660046830,9470,9540,9540,9450,3125
|
|
20230822,125800,630465340,9510,9510,9530,9510,639
|
|
20230822,125700,624381050,9510,9520,9520,9510,206
|
|
20230822,125600,622421130,9520,9520,9520,9520,4
|
|
20230822,125500,622383050,9520,9520,9520,9520,1
|
|
20230822,125400,622373530,9520,9540,9540,9520,4
|
|
20230822,125300,622335430,9510,9520,9520,9510,4
|
|
20230822,125200,622297370,9520,9510,9520,9510,6
|
|
20230822,125100,622240280,9510,9520,9520,9510,215
|
|
20230822,125000,620193520,9530,9530,9530,9530,3
|
|
20230822,124900,620164930,9540,9540,9540,9540,1
|
|
20230822,124800,620155390,9560,9550,9560,9510,1504
|
|
20230822,124700,605816480,9560,9560,9560,9560,0
|
|
20230822,124600,605816480,9560,9550,9560,9550,78
|
|
20230822,124500,605070870,9550,9550,9550,9550,0
|
|
20230822,124400,605070870,9550,9550,9550,9550,1
|
|
20230822,124300,605061320,9560,9540,9560,9540,5
|
|
20230822,124200,605013600,9550,9550,9550,9550,38
|
|
20230822,124100,604650700,9540,9560,9560,9540,514
|
|
20230822,124000,599738080,9570,9570,9570,9570,0
|
|
20230822,123900,599738080,9570,9570,9580,9570,112
|
|
20230822,123800,598666230,9560,9560,9560,9560,4
|
|
20230822,123700,598627990,9570,9570,9570,9570,0
|
|
20230822,123600,598627990,9570,9570,9570,9560,51
|
|
20230822,123500,598139960,9570,9560,9570,9560,52
|
|
20230822,123400,597642330,9560,9570,9570,9560,75
|
|
20230822,123300,596924600,9570,9550,9570,9540,608
|
|
20230822,123200,591118200,9550,9550,9550,9550,4
|
|
20230822,123100,591080000,9540,9550,9550,9540,10
|
|
20230822,123000,590984540,9540,9540,9540,9540,0
|
|
20230822,122900,590984540,9540,9540,9540,9540,4
|
|
20230822,122800,590946380,9540,9540,9540,9540,3
|
|
20230822,122700,590917760,9550,9550,9550,9550,210
|
|
20230822,122600,588912260,9560,9570,9570,9560,3
|
|
20230822,122500,588883570,9560,9560,9560,9560,229
|
|
20230822,122400,586694330,9560,9560,9560,9560,4
|
|
20230822,122300,586656090,9560,9570,9570,9560,18
|
|
20230822,122200,586483870,9560,9570,9570,9560,61
|
|
20230822,122100,585900700,9570,9570,9570,9560,56
|
|
20230822,122000,585364810,9570,9560,9570,9560,67
|
|
20230822,121900,584723640,9560,9560,9560,9560,4
|
|
20230822,121800,584685400,9570,9560,9570,9560,52
|
|
20230822,121700,584187800,9560,9560,9560,9560,23
|
|
20230822,121600,583967920,9560,9560,9560,9560,4
|
|
20230822,121500,583929680,9560,9560,9560,9560,0
|
|
20230822,121400,583929680,9560,9570,9580,9560,315
|
|
20230822,121300,580914920,9560,9560,9560,9560,4
|
|
20230822,121200,580876680,9570,9570,9570,9570,68
|
|
20230822,121100,580225920,9560,9560,9560,9560,4
|
|
20230822,121000,580187680,9570,9570,9570,9570,80
|
|
20230822,120900,579422080,9560,9560,9560,9560,4
|
|
20230822,120800,579383840,9560,9560,9560,9560,3
|
|
20230822,120700,579355160,9570,9570,9570,9570,12
|
|
20230822,120600,579240320,9560,9570,9570,9560,5
|
|
20230822,120500,579192510,9560,9560,9560,9560,72
|
|
20230822,120400,578504190,9560,9560,9560,9560,1
|
|
20230822,120300,578494630,9560,9560,9560,9560,4
|
|
20230822,120200,578456390,9560,9560,9560,9560,0
|
|
20230822,120100,578456390,9560,9560,9560,9560,53
|
|
20230822,120000,577949710,9570,9570,9570,9570,79
|
|
20230822,115900,577193680,9560,9560,9560,9560,4
|
|
20230822,115800,577155440,9560,9560,9560,9560,154
|
|
20230822,115700,575683200,9570,9570,9570,9570,96
|
|
20230822,115600,574764480,9560,9560,9560,9560,7
|
|
20230822,115500,574697560,9560,9570,9570,9560,108
|
|
20230822,115400,573664010,9560,9560,9560,9560,3
|
|
20230822,115300,573635330,9570,9550,9570,9550,140
|
|
20230822,115200,572295690,9560,9560,9560,9560,47
|
|
20230822,115100,571846370,9550,9550,9550,9550,4
|
|
20230822,115000,571808170,9560,9560,9560,9560,45
|
|
20230822,114900,571377970,9550,9560,9560,9550,237
|
|
20230822,114800,569112290,9560,9540,9560,9540,37
|
|
20230822,114700,568758960,9550,9550,9550,9550,81
|
|
20230822,114600,567985410,9550,9550,9550,9540,105
|
|
20230822,114500,566982700,9550,9550,9550,9550,1223
|
|
20230822,114400,555303050,9520,9550,9550,9520,31
|
|
20230822,114300,555007120,9550,9520,9550,9520,54
|
|
20230822,114200,554491540,9550,9540,9550,9540,950
|
|
20230822,114100,545420890,9520,9520,9520,9520,3
|
|
20230822,114000,545392330,9520,9520,9520,9520,0
|
|
20230822,113900,545392330,9520,9520,9520,9520,4
|
|
20230822,113800,545354250,9510,9510,9510,9510,24
|
|
20230822,113700,545126010,9520,9520,9520,9520,0
|
|
20230822,113600,545126010,9520,9520,9520,9520,354
|
|
20230822,113500,541755930,9540,9540,9540,9540,17
|
|
20230822,113400,541593750,9540,9550,9550,9540,157
|
|
20230822,113300,540095960,9540,9540,9540,9540,175
|
|
20230822,113200,538426460,9540,9540,9540,9540,51
|
|
20230822,113100,537939920,9520,9520,9520,9520,4
|
|
20230822,113000,537901840,9510,9510,9510,9510,8
|
|
20230822,112900,537825760,9510,9540,9540,9510,86
|
|
20230822,112800,537005440,9540,9500,9540,9500,114
|
|
20230822,112700,535918040,9540,9540,9540,9540,59
|
|
20230822,112600,535355180,9500,9500,9500,9500,4
|
|
20230822,112500,535317180,9540,9510,9540,9510,50
|
|
20230822,112400,534840210,9510,9520,9540,9510,56
|
|
20230822,112300,534306090,9530,9500,9530,9500,46
|
|
20230822,112200,533867870,9510,9510,9510,9510,1
|
|
20230822,112100,533858360,9490,9490,9490,9490,3
|
|
20230822,112000,533829890,9490,9490,9490,9490,0
|
|
20230822,111900,533829890,9490,9490,9490,9490,4
|
|
20230822,111800,533791930,9500,9510,9510,9490,70
|
|
20230822,111700,533126770,9510,9510,9510,9510,434
|
|
20230822,111600,528999430,9470,9510,9510,9470,704
|
|
20230822,111500,522321200,9540,9530,9540,9530,200
|
|
20230822,111400,520414200,9530,9510,9540,9510,2304
|
|
20230822,111300,498464970,9500,9500,9500,9500,4
|
|
20230822,111200,498426970,9510,9510,9510,9510,49
|
|
20230822,111100,497960980,9500,9500,9500,9490,383
|
|
20230822,111000,494322520,9490,9490,9490,9490,0
|
|
20230822,110900,494322520,9490,9500,9500,9490,14
|
|
20230822,110800,494189560,9510,9490,9510,9490,86
|
|
20230822,110700,493371760,9510,9490,9510,9490,2
|
|
20230822,110600,493352760,9490,9470,9510,9470,1205
|
|
20230822,110500,481941310,9510,9470,9510,9470,2678
|
|
20230822,110400,456531140,9460,9460,9460,9460,9
|
|
20230822,110300,456446000,9470,9440,9470,9440,339
|
|
20230822,110200,453239130,9460,9460,9460,9450,13
|
|
20230822,110100,453116250,9450,9460,9460,9440,164
|
|
20230822,110000,451565950,9460,9460,9460,9450,55
|
|
20230822,105900,451045660,9450,9450,9450,9440,93
|
|
20230822,105800,450166850,9440,9440,9440,9440,4
|
|
20230822,105700,450129090,9450,9450,9450,9450,5
|
|
20230822,105600,450081840,9450,9430,9450,9430,456
|
|
20230822,105500,445772740,9420,9420,9420,9420,0
|
|
20230822,105400,445772740,9420,9420,9420,9420,3
|
|
20230822,105300,445744480,9430,9430,9430,9430,1
|
|
20230822,105200,445735050,9440,9460,9460,9440,66
|
|
20230822,105100,445110710,9470,9430,9470,9420,1795
|
|
20230822,105000,428191250,9430,9430,9430,9430,54
|
|
20230822,104900,427682030,9430,9470,9470,9430,3
|
|
20230822,104800,427653700,9410,9410,9410,9410,3
|
|
20230822,104700,427625470,9420,9420,9420,9420,1000
|
|
20230822,104600,418205470,9420,9490,9490,9420,1186
|
|
20230822,104500,407012260,9500,9500,9500,9500,0
|
|
20230822,104400,407012260,9500,9460,9500,9450,320
|
|
20230822,104300,403986490,9470,9490,9490,9470,363
|
|
20230822,104200,400545730,9490,9490,9490,9490,1
|
|
20230822,104100,400536240,9500,9500,9500,9500,4
|
|
20230822,104000,400498240,9510,9490,9510,9490,23
|
|
20230822,103900,400279950,9490,9510,9510,9490,507
|
|
20230822,103800,395463630,9520,9520,9520,9520,49
|
|
20230822,103700,394997150,9520,9520,9520,9520,89
|
|
20230822,103600,394149870,9520,9500,9520,9500,1073
|
|
20230822,103500,383948650,9500,9500,9500,9500,0
|
|
20230822,103400,383948650,9500,9480,9500,9480,1130
|
|
20230822,103300,373220630,9470,9470,9470,9470,103
|
|
20230822,103200,372245220,9470,9470,9470,9470,0
|
|
20230822,103100,372245220,9470,9460,9470,9460,20
|
|
20230822,103000,372056000,9460,9460,9460,9460,0
|
|
20230822,102900,372056000,9460,9450,9460,9440,153
|
|
20230822,102800,370609630,9460,9460,9460,9460,1
|
|
20230822,102700,370600170,9450,9420,9450,9420,324
|
|
20230822,102600,367548030,9430,9430,9430,9430,12
|
|
20230822,102500,367434870,9420,9420,9420,9420,0
|
|
20230822,102400,367434870,9420,9420,9420,9420,0
|
|
20230822,102300,367434870,9420,9420,9420,9420,83
|
|
20230822,102200,366653010,9420,9420,9420,9420,0
|
|
20230822,102100,366653010,9420,9420,9420,9420,121
|
|
20230822,102000,365513190,9420,9430,9430,9420,553
|
|
20230822,101900,360301900,9420,9420,9420,9420,0
|
|
20230822,101800,360301900,9420,9420,9420,9420,100
|
|
20230822,101700,359359900,9410,9410,9410,9410,0
|
|
20230822,101600,359359900,9410,9430,9430,9410,1200
|
|
20230822,101500,348065030,9440,9440,9440,9440,1
|
|
20230822,101400,348055590,9460,9460,9460,9460,0
|
|
20230822,101300,348055590,9460,9450,9460,9450,203
|
|
20230822,101200,346137210,9460,9460,9460,9460,247
|
|
20230822,101100,343800590,9470,9470,9470,9470,0
|
|
20230822,101000,343800590,9470,9470,9470,9470,21
|
|
20230822,100900,343601720,9460,9460,9460,9460,3
|
|
20230822,100800,343573340,9500,9500,9500,9500,0
|
|
20230822,100700,343573340,9500,9500,9500,9500,0
|
|
20230822,100600,343573340,9500,9460,9500,9460,58
|
|
20230822,100500,343023500,9460,9460,9460,9460,2
|
|
20230822,100400,343004580,9470,9480,9480,9470,306
|
|
20230822,100300,340105660,9490,9490,9500,9490,9
|
|
20230822,100200,340020230,9470,9470,9470,9470,100
|
|
20230822,100100,339073230,9470,9470,9470,9470,15
|
|
20230822,100000,338931180,9470,9470,9470,9470,3
|
|
20230822,095900,338902770,9470,9470,9470,9470,51
|
|
20230822,095800,338419800,9480,9480,9480,9480,0
|
|
20230822,095700,338419800,9480,9490,9490,9480,434
|
|
20230822,095600,334302860,9510,9520,9520,9510,180
|
|
20230822,095500,332589900,9520,9540,9550,9520,264
|
|
20230822,095400,330074780,9540,9540,9550,9540,145
|
|
20230822,095300,328690960,9550,9540,9550,9540,80
|
|
20230822,095200,327926990,9540,9540,9540,9540,40
|
|
20230822,095100,327545390,9540,9540,9540,9540,59
|
|
20230822,095000,326982530,9520,9520,9520,9520,2
|
|
20230822,094900,326963490,9550,9550,9550,9550,0
|
|
20230822,094800,326963490,9550,9510,9550,9510,813
|
|
20230822,094700,319221960,9510,9500,9510,9500,596
|
|
20230822,094600,313559520,9490,9490,9490,9490,18
|
|
20230822,094500,313388700,9470,9490,9500,9470,401
|
|
20230822,094400,309582850,9490,9490,9490,9490,0
|
|
20230822,094300,309582850,9490,9480,9490,9480,176
|
|
20230822,094200,307914340,9490,9480,9490,9480,183
|
|
20230822,094100,306177850,9490,9470,9490,9470,930
|
|
20230822,094000,297368810,9470,9470,9470,9470,50
|
|
20230822,093900,296895310,9480,9470,9500,9470,251
|
|
20230822,093800,294515360,9460,9410,9460,9390,1368
|
|
20230822,093700,281638210,9440,9430,9440,9430,187
|
|
20230822,093600,279873150,9430,9430,9430,9400,1269
|
|
20230822,093500,267939360,9440,9440,9440,9440,1
|
|
20230822,093400,267929920,9410,9410,9410,9410,50
|
|
20230822,093300,267459420,9450,9450,9450,9450,1
|
|
20230822,093200,267449970,9430,9410,9430,9410,851
|
|
20230822,093100,259433950,9410,9380,9420,9350,2502
|
|
20230822,093000,236015330,9380,9390,9390,9380,529
|
|
20230822,092900,231050720,9380,9420,9420,9380,100
|
|
20230822,092800,230111510,9430,9440,9440,9430,132
|
|
20230822,092700,228866090,9440,9450,9450,9440,273
|
|
20230822,092600,226288670,9450,9450,9450,9450,370
|
|
20230822,092500,222792170,9450,9460,9460,9450,130
|
|
20230822,092400,221563660,9450,9450,9450,9450,7
|
|
20230822,092300,221497510,9350,9460,9460,9350,7055
|
|
20230822,092200,155190110,9500,9500,9500,9500,36
|
|
20230822,092100,154848110,9510,9470,9510,9470,104
|
|
20230822,092000,153863070,9470,9450,9470,9450,63
|
|
20230822,091900,153267510,9450,9440,9450,9440,329
|
|
20230822,091800,150158560,9440,9440,9440,9440,175
|
|
20230822,091700,148506560,9470,9470,9470,9470,1
|
|
20230822,091600,148497090,9440,9440,9440,9440,0
|
|
20230822,091500,148497090,9440,9460,9460,9440,1198
|
|
20230822,091400,137173790,9460,9470,9470,9460,155
|
|
20230822,091300,135706490,9490,9490,9490,9490,1
|
|
20230822,091200,135697000,9450,9450,9450,9450,0
|
|
20230822,091100,135697000,9450,9490,9490,9440,3391
|
|
20230822,091000,103622770,9560,9560,9560,9560,25
|
|
20230822,090900,103383770,9490,9490,9500,9490,171
|
|
20230822,090800,101760360,9490,9500,9500,9490,317
|
|
20230822,090700,98750880,9490,9460,9520,9460,1628
|
|
20230822,090600,83271720,9460,9460,9490,9460,121
|
|
20230822,090500,82126910,9460,9460,9460,9460,1
|
|
20230822,090400,82117450,9490,9480,9490,9480,183
|
|
20230822,090300,80381610,9480,9490,9500,9460,346
|
|
20230822,090200,77105180,9500,9550,9600,9450,4917
|
|
20230822,090100,30278130,9550,9600,9600,9550,174
|
|
20230822,090000,28616380,9600,9600,9600,9580,2981
|