653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,195000,21967624920,9800,9800,9800,9800,12188
|
|
20230822,194900,21967624920,9800,9800,9800,9800,0
|
|
20230822,194800,21967624920,9800,9800,9800,9800,0
|
|
20230822,194700,21967624920,9800,9800,9800,9800,0
|
|
20230822,194600,21967624920,9800,9800,9800,9800,0
|
|
20230822,194500,21967624920,9800,9800,9800,9800,0
|
|
20230822,194400,21967624920,9800,9800,9800,9800,0
|
|
20230822,194300,21967624920,9800,9800,9800,9800,0
|
|
20230822,194200,21967624920,9800,9800,9800,9800,0
|
|
20230822,194100,21967624920,9800,9800,9800,9800,0
|
|
20230822,194000,21967624920,9800,9800,9800,9800,0
|
|
20230822,193900,21967624920,9800,9800,9800,9800,0
|
|
20230822,193800,21967624920,9800,9800,9800,9800,0
|
|
20230822,193700,21967624920,9800,9800,9800,9800,0
|
|
20230822,193600,21967624920,9800,9800,9800,9800,0
|
|
20230822,193500,21967624920,9800,9800,9800,9800,0
|
|
20230822,193400,21967624920,9800,9800,9800,9800,0
|
|
20230822,193300,21967624920,9800,9800,9800,9800,0
|
|
20230822,193200,21967624920,9800,9800,9800,9800,0
|
|
20230822,193100,21967624920,9800,9800,9800,9800,0
|
|
20230822,193000,21967624920,9800,9800,9800,9800,0
|
|
20230822,192900,21967624920,9800,9800,9800,9800,0
|
|
20230822,192800,21967624920,9800,9800,9800,9800,0
|
|
20230822,192700,21967624920,9800,9800,9800,9800,0
|
|
20230822,192600,21967624920,9800,9800,9800,9800,0
|
|
20230822,192500,21967624920,9800,9800,9800,9800,0
|
|
20230822,192400,21967624920,9800,9800,9800,9800,0
|
|
20230822,192300,21967624920,9800,9800,9800,9800,0
|
|
20230822,192200,21967624920,9800,9800,9800,9800,0
|
|
20230822,192100,21967624920,9800,9800,9800,9800,0
|
|
20230822,192000,21967624920,9800,9800,9800,9800,12188
|
|
20230822,191900,21967624920,9800,9800,9800,9800,0
|
|
20230822,191800,21967624920,9800,9800,9800,9800,0
|
|
20230822,191700,21967624920,9800,9800,9800,9800,0
|
|
20230822,191600,21967624920,9800,9800,9800,9800,0
|
|
20230822,191500,21967624920,9800,9800,9800,9800,0
|
|
20230822,191400,21967624920,9800,9800,9800,9800,0
|
|
20230822,191300,21967624920,9800,9800,9800,9800,0
|
|
20230822,191200,21967624920,9800,9800,9800,9800,0
|
|
20230822,191100,21967624920,9800,9800,9800,9800,0
|
|
20230822,191000,21967624920,9800,9800,9800,9800,0
|
|
20230822,190900,21967624920,9800,9800,9800,9800,0
|
|
20230822,190800,21967624920,9800,9800,9800,9800,0
|
|
20230822,190700,21967624920,9800,9800,9800,9800,0
|
|
20230822,190600,21967624920,9800,9800,9800,9800,0
|
|
20230822,190500,21967624920,9800,9800,9800,9800,0
|
|
20230822,190400,21967624920,9800,9800,9800,9800,0
|
|
20230822,190300,21967624920,9800,9800,9800,9800,0
|
|
20230822,190200,21967624920,9800,9800,9800,9800,0
|
|
20230822,190100,21967624920,9800,9800,9800,9800,0
|
|
20230822,190000,21967624920,9800,9800,9800,9800,0
|
|
20230822,185900,21967624920,9800,9800,9800,9800,0
|
|
20230822,185800,21967624920,9800,9800,9800,9800,0
|
|
20230822,185700,21967624920,9800,9800,9800,9800,0
|
|
20230822,185600,21967624920,9800,9800,9800,9800,0
|
|
20230822,185500,21967624920,9800,9800,9800,9800,0
|
|
20230822,185400,21967624920,9800,9800,9800,9800,0
|
|
20230822,185300,21967624920,9800,9800,9800,9800,0
|
|
20230822,185200,21967624920,9800,9800,9800,9800,0
|
|
20230822,185100,21967624920,9800,9800,9800,9800,0
|
|
20230822,185000,21967624920,9800,9800,9800,9800,12188
|
|
20230822,184900,21967624920,9800,9800,9800,9800,0
|
|
20230822,184800,21967624920,9800,9800,9800,9800,0
|
|
20230822,184700,21967624920,9800,9800,9800,9800,0
|
|
20230822,184600,21967624920,9800,9800,9800,9800,0
|
|
20230822,184500,21967624920,9800,9800,9800,9800,0
|
|
20230822,184400,21967624920,9800,9800,9800,9800,0
|
|
20230822,184300,21967624920,9800,9800,9800,9800,0
|
|
20230822,184200,21967624920,9800,9800,9800,9800,0
|
|
20230822,184100,21967624920,9800,9800,9800,9800,0
|
|
20230822,184000,21967624920,9800,9800,9800,9800,0
|
|
20230822,183900,21967624920,9800,9800,9800,9800,0
|
|
20230822,183800,21967624920,9800,9800,9800,9800,0
|
|
20230822,183700,21967624920,9800,9800,9800,9800,0
|
|
20230822,183600,21967624920,9800,9800,9800,9800,0
|
|
20230822,183500,21967624920,9800,9800,9800,9800,0
|
|
20230822,183400,21967624920,9800,9800,9800,9800,0
|
|
20230822,183300,21967624920,9800,9800,9800,9800,0
|
|
20230822,183200,21967624920,9800,9800,9800,9800,0
|
|
20230822,183100,21967624920,9800,9800,9800,9800,0
|
|
20230822,183000,21967624920,9800,9800,9800,9800,0
|
|
20230822,182900,21967624920,9800,9800,9800,9800,0
|
|
20230822,182800,21967624920,9800,9800,9800,9800,0
|
|
20230822,182700,21967624920,9800,9800,9800,9800,0
|
|
20230822,182600,21967624920,9800,9800,9800,9800,0
|
|
20230822,182500,21967624920,9800,9800,9800,9800,0
|
|
20230822,182400,21967624920,9800,9800,9800,9800,0
|
|
20230822,182300,21967624920,9800,9800,9800,9800,0
|
|
20230822,182200,21967624920,9800,9800,9800,9800,0
|
|
20230822,182100,21967624920,9800,9800,9800,9800,0
|
|
20230822,182000,21967624920,9800,9800,9800,9800,12188
|
|
20230822,181900,21967624920,9800,9800,9800,9800,0
|
|
20230822,181800,21967624920,9800,9800,9800,9800,0
|
|
20230822,181700,21967624920,9800,9800,9800,9800,0
|
|
20230822,181600,21967624920,9800,9800,9800,9800,0
|
|
20230822,181500,21967624920,9800,9800,9800,9800,0
|
|
20230822,181400,21967624920,9800,9800,9800,9800,0
|
|
20230822,181300,21967624920,9800,9800,9800,9800,0
|
|
20230822,181200,21967624920,9800,9800,9800,9800,0
|
|
20230822,181100,21967624920,9800,9800,9800,9800,0
|
|
20230822,181000,21967624920,9800,9800,9800,9800,0
|
|
20230822,180900,21967624920,9800,9800,9800,9800,0
|
|
20230822,180800,21967624920,9800,9800,9800,9800,0
|
|
20230822,180700,21967624920,9800,9800,9800,9800,0
|
|
20230822,180600,21967624920,9800,9800,9800,9800,0
|
|
20230822,180500,21967624920,9800,9800,9800,9800,0
|
|
20230822,180400,21967624920,9800,9800,9800,9800,0
|
|
20230822,180300,21967624920,9800,9800,9800,9800,0
|
|
20230822,180200,21967624920,9800,9800,9800,9800,0
|
|
20230822,180100,21967624920,9800,9800,9800,9800,0
|
|
20230822,180000,21967624920,9800,9800,9800,9800,0
|
|
20230822,175900,21967624920,9800,9800,9800,9800,0
|
|
20230822,175800,21967624920,9800,9800,9800,9800,0
|
|
20230822,175700,21967624920,9800,9800,9800,9800,0
|
|
20230822,175600,21967624920,9800,9800,9800,9800,0
|
|
20230822,175500,21967624920,9800,9800,9800,9800,0
|
|
20230822,175400,21967624920,9800,9800,9800,9800,0
|
|
20230822,175300,21967624920,9800,9800,9800,9800,0
|
|
20230822,175200,21967624920,9800,9800,9800,9800,0
|
|
20230822,175100,21967624920,9800,9800,9800,9800,0
|
|
20230822,175000,21967624920,9800,9800,9800,9800,12188
|
|
20230822,174900,21967624920,9800,9800,9800,9800,0
|
|
20230822,174800,21967624920,9800,9800,9800,9800,0
|
|
20230822,174700,21967624920,9800,9800,9800,9800,0
|
|
20230822,174600,21967624920,9800,9800,9800,9800,0
|
|
20230822,174500,21967624920,9800,9800,9800,9800,0
|
|
20230822,174400,21967624920,9800,9800,9800,9800,0
|
|
20230822,174300,21967624920,9800,9800,9800,9800,0
|
|
20230822,174200,21967624920,9800,9800,9800,9800,0
|
|
20230822,174100,21967624920,9800,9800,9800,9800,0
|
|
20230822,174000,21967624920,9800,9800,9800,9800,0
|
|
20230822,173900,21967624920,9800,9800,9800,9800,0
|
|
20230822,173800,21967624920,9800,9800,9800,9800,0
|
|
20230822,173700,21967624920,9800,9800,9800,9800,0
|
|
20230822,173600,21967624920,9800,9800,9800,9800,0
|
|
20230822,173500,21967624920,9800,9800,9800,9800,0
|
|
20230822,173400,21967624920,9800,9800,9800,9800,0
|
|
20230822,173300,21967624920,9800,9800,9800,9800,0
|
|
20230822,173200,21967624920,9800,9800,9800,9800,0
|
|
20230822,173100,21967624920,9800,9800,9800,9800,0
|
|
20230822,173000,21967624920,9800,9800,9800,9800,0
|
|
20230822,172900,21967624920,9800,9800,9800,9800,0
|
|
20230822,172800,21967624920,9800,9800,9800,9800,0
|
|
20230822,172700,21967624920,9800,9800,9800,9800,0
|
|
20230822,172600,21967624920,9800,9800,9800,9800,0
|
|
20230822,172500,21967624920,9800,9800,9800,9800,0
|
|
20230822,172400,21967624920,9800,9800,9800,9800,0
|
|
20230822,172300,21967624920,9800,9800,9800,9800,0
|
|
20230822,172200,21967624920,9800,9800,9800,9800,0
|
|
20230822,172100,21967624920,9800,9800,9800,9800,0
|
|
20230822,172000,21967624920,9800,9800,9800,9800,12188
|
|
20230822,171900,21967624920,9800,9800,9800,9800,0
|
|
20230822,171800,21967624920,9800,9800,9800,9800,0
|
|
20230822,171700,21967624920,9800,9800,9800,9800,0
|
|
20230822,171600,21967624920,9800,9800,9800,9800,0
|
|
20230822,171500,21967624920,9800,9800,9800,9800,0
|
|
20230822,171400,21967624920,9800,9800,9800,9800,0
|
|
20230822,171300,21967624920,9800,9800,9800,9800,0
|
|
20230822,171200,21967624920,9800,9800,9800,9800,0
|
|
20230822,171100,21967624920,9800,9800,9800,9800,0
|
|
20230822,171000,21967624920,9800,9800,9800,9800,0
|
|
20230822,170900,21967624920,9800,9800,9800,9800,0
|
|
20230822,170800,21967624920,9800,9800,9800,9800,0
|
|
20230822,170700,21967624920,9800,9800,9800,9800,0
|
|
20230822,170600,21967624920,9800,9800,9800,9800,0
|
|
20230822,170500,21967624920,9800,9800,9800,9800,0
|
|
20230822,170400,21967624920,9800,9800,9800,9800,0
|
|
20230822,170300,21967624920,9800,9800,9800,9800,0
|
|
20230822,170200,21967624920,9800,9800,9800,9800,0
|
|
20230822,170100,21967624920,9800,9800,9800,9800,0
|
|
20230822,170000,21967624920,9800,9800,9800,9800,0
|
|
20230822,165900,21967624920,9800,9800,9800,9800,0
|
|
20230822,165800,21967624920,9800,9800,9800,9800,0
|
|
20230822,165700,21967624920,9800,9800,9800,9800,0
|
|
20230822,165600,21967624920,9800,9800,9800,9800,0
|
|
20230822,165500,21967624920,9800,9800,9800,9800,0
|
|
20230822,165400,21967624920,9800,9800,9800,9800,0
|
|
20230822,165300,21967624920,9800,9800,9800,9800,0
|
|
20230822,165200,21967624920,9800,9800,9800,9800,0
|
|
20230822,165100,21967624920,9800,9800,9800,9800,0
|
|
20230822,165000,21967624920,9800,9800,9800,9800,12188
|
|
20230822,164900,21967624920,9800,9800,9800,9800,0
|
|
20230822,164800,21967624920,9800,9800,9800,9800,0
|
|
20230822,164700,21967624920,9800,9800,9800,9800,0
|
|
20230822,164600,21967624920,9800,9800,9800,9800,0
|
|
20230822,164500,21967624920,9800,9800,9800,9800,0
|
|
20230822,164400,21967624920,9800,9800,9800,9800,0
|
|
20230822,164300,21967624920,9800,9800,9800,9800,0
|
|
20230822,164200,21967624920,9800,9800,9800,9800,0
|
|
20230822,164100,21967624920,9800,9800,9800,9800,0
|
|
20230822,164000,21967624920,9800,9800,9800,9800,0
|
|
20230822,163900,21967624920,9800,9800,9800,9800,0
|
|
20230822,163800,21967624920,9800,9800,9800,9800,0
|
|
20230822,163700,21967624920,9800,9800,9800,9800,0
|
|
20230822,163600,21967624920,9800,9800,9800,9800,0
|
|
20230822,163500,21967624920,9800,9800,9800,9800,0
|
|
20230822,163400,21967624920,9800,9800,9800,9800,0
|
|
20230822,163300,21967624920,9800,9800,9800,9800,0
|
|
20230822,163200,21967624920,9800,9800,9800,9800,0
|
|
20230822,163100,21967624920,9800,9800,9800,9800,0
|
|
20230822,163000,21967624920,9800,9800,9800,9800,0
|
|
20230822,162900,21967624920,9800,9800,9800,9800,0
|
|
20230822,162800,21967624920,9800,9800,9800,9800,0
|
|
20230822,162700,21967624920,9800,9800,9800,9800,0
|
|
20230822,162600,21967624920,9800,9800,9800,9800,0
|
|
20230822,162500,21967624920,9800,9800,9800,9800,0
|
|
20230822,162400,21967624920,9800,9800,9800,9800,0
|
|
20230822,162300,21967624920,9800,9800,9800,9800,0
|
|
20230822,162200,21967624920,9800,9800,9800,9800,0
|
|
20230822,162100,21967624920,9800,9800,9800,9800,0
|
|
20230822,162000,21967624920,9800,9800,9800,9800,12188
|
|
20230822,161900,21967624920,9800,9800,9800,9800,0
|
|
20230822,161800,21967624920,9800,9800,9800,9800,0
|
|
20230822,161700,21967624920,9800,9800,9800,9800,0
|
|
20230822,161600,21967624920,9800,9800,9800,9800,0
|
|
20230822,161500,21967624920,9800,9800,9800,9800,0
|
|
20230822,161400,21967624920,9800,9800,9800,9800,0
|
|
20230822,161300,21967624920,9800,9800,9800,9800,0
|
|
20230822,161200,21967624920,9800,9800,9800,9800,0
|
|
20230822,161100,21967624920,9800,9800,9800,9800,0
|
|
20230822,161000,21967624920,9800,9800,9800,9800,0
|
|
20230822,160900,21967624920,9800,9800,9800,9800,0
|
|
20230822,160800,21967624920,9800,9800,9800,9800,0
|
|
20230822,160700,21967624920,9800,9800,9800,9800,0
|
|
20230822,160600,21967624920,9800,9800,9800,9800,0
|
|
20230822,160500,21967624920,9800,9800,9800,9800,0
|
|
20230822,160400,21967624920,9800,9800,9800,9800,0
|
|
20230822,160300,21967624920,9800,9800,9800,9800,0
|
|
20230822,160200,21967624920,9800,9800,9800,9800,0
|
|
20230822,160100,21967624920,9800,9800,9800,9800,0
|
|
20230822,160000,21967624920,9800,9800,9800,9800,0
|
|
20230822,155900,21967624920,9800,9800,9800,9800,0
|
|
20230822,155800,21967624920,9800,9800,9800,9800,0
|
|
20230822,155700,21967624920,9800,9800,9800,9800,0
|
|
20230822,155600,21967624920,9800,9800,9800,9800,0
|
|
20230822,155500,21967624920,9800,9800,9800,9800,0
|
|
20230822,155400,21967624920,9800,9800,9800,9800,0
|
|
20230822,155300,21967624920,9800,9800,9800,9800,0
|
|
20230822,155200,21967624920,9800,9800,9800,9800,0
|
|
20230822,155100,21967624920,9800,9800,9800,9800,0
|
|
20230822,155000,21967624920,9800,9800,9800,9800,12188
|
|
20230822,154900,21967624920,9800,9800,9800,9800,0
|
|
20230822,154800,21967624920,9800,9800,9800,9800,0
|
|
20230822,154700,21967624920,9800,9800,9800,9800,0
|
|
20230822,154600,21967624920,9800,9800,9800,9800,0
|
|
20230822,154500,21967624920,9800,9800,9800,9800,0
|
|
20230822,154400,21967624920,9800,9800,9800,9800,0
|
|
20230822,154300,21967624920,9800,9800,9800,9800,0
|
|
20230822,154200,21967624920,9800,9800,9800,9800,0
|
|
20230822,154100,21967624920,9800,9800,9800,9800,0
|
|
20230822,154000,21967624920,9800,9800,9800,9800,0
|
|
20230822,153900,21967624920,9800,9800,9800,9800,0
|
|
20230822,153800,21967624920,9800,9800,9800,9800,0
|
|
20230822,153700,21967624920,9800,9800,9800,9800,0
|
|
20230822,153600,21967624920,9800,9800,9800,9800,0
|
|
20230822,153500,21967624920,9800,9800,9800,9800,0
|
|
20230822,153400,21967624920,9800,9800,9800,9800,0
|
|
20230822,153300,21967624920,9800,9800,9800,9800,0
|
|
20230822,153200,21967624920,9800,9800,9800,9800,0
|
|
20230822,153100,21967624920,9800,9800,9800,9800,0
|
|
20230822,153000,21967624920,9800,9800,9800,9800,12188
|
|
20230822,152900,21848182520,9770,9770,9770,9770,0
|
|
20230822,152800,21848182520,9770,9770,9770,9770,0
|
|
20230822,152700,21848182520,9770,9770,9770,9770,0
|
|
20230822,152600,21848182520,9770,9770,9770,9770,0
|
|
20230822,152500,21848182520,9770,9770,9770,9770,0
|
|
20230822,152400,21848182520,9770,9770,9770,9770,0
|
|
20230822,152300,21848182520,9770,9770,9770,9770,0
|
|
20230822,152200,21848182520,9770,9770,9770,9770,0
|
|
20230822,152100,21848182520,9770,9770,9770,9770,0
|
|
20230822,152000,21848182520,9770,9770,9770,9770,0
|
|
20230822,151900,21848182520,9770,9740,9770,9720,3602
|
|
20230822,151800,21813052940,9740,9730,9790,9720,4046
|
|
20230822,151700,21773560590,9730,9660,9730,9640,7176
|
|
20230822,151600,21704149770,9660,9630,9670,9630,3665
|
|
20230822,151500,21668754940,9630,9630,9660,9610,6665
|
|
20230822,151400,21604685050,9630,9670,9690,9600,10251
|
|
20230822,151300,21505890110,9670,9630,9670,9620,5448
|
|
20230822,151200,21453368030,9620,9680,9690,9610,13647
|
|
20230822,151100,21321787710,9670,9680,9700,9670,5603
|
|
20230822,151000,21267560300,9680,9750,9760,9670,21764
|
|
20230822,150900,21056432300,9750,9760,9770,9750,15128
|
|
20230822,150800,20908875070,9760,9770,9780,9760,4890
|
|
20230822,150700,20861104390,9770,9790,9800,9770,1856
|
|
20230822,150600,20842963380,9770,9790,9790,9770,1687
|
|
20230822,150500,20826475560,9780,9790,9800,9780,1253
|
|
20230822,150400,20814220140,9780,9790,9790,9780,6499
|
|
20230822,150300,20750644940,9790,9800,9810,9790,3686
|
|
20230822,150200,20714529810,9800,9800,9810,9800,1590
|
|
20230822,150100,20698939420,9800,9800,9830,9800,1347
|
|
20230822,150000,20685724850,9800,9820,9840,9800,4572
|
|
20230822,145900,20640863180,9820,9830,9850,9810,1322
|
|
20230822,145800,20627865520,9830,9820,9850,9810,584
|
|
20230822,145700,20622132320,9850,9810,9850,9810,2907
|
|
20230822,145600,20593553040,9820,9820,9830,9800,533
|
|
20230822,145500,20588321130,9810,9830,9840,9810,1989
|
|
20230822,145400,20568770960,9820,9830,9830,9820,688
|
|
20230822,145300,20562011020,9820,9790,9820,9790,1245
|
|
20230822,145200,20549799310,9820,9800,9830,9770,3928
|
|
20230822,145100,20511399240,9780,9800,9840,9780,3439
|
|
20230822,145000,20477694220,9830,9770,9830,9770,2614
|
|
20230822,144900,20452062400,9770,9800,9820,9770,4726
|
|
20230822,144800,20405800620,9810,9810,9810,9800,721
|
|
20230822,144700,20398728770,9810,9800,9810,9780,2199
|
|
20230822,144600,20377195070,9810,9790,9830,9790,535
|
|
20230822,144500,20371953820,9790,9840,9840,9780,588
|
|
20230822,144400,20366183920,9840,9780,9840,9780,1165
|
|
20230822,144300,20354756330,9780,9800,9830,9780,1657
|
|
20230822,144200,20338527090,9790,9810,9840,9790,2473
|
|
20230822,144100,20314251770,9810,9820,9820,9810,1178
|
|
20230822,144000,20302686660,9810,9800,9820,9770,4567
|
|
20230822,143900,20257998490,9800,9850,9850,9790,4477
|
|
20230822,143800,20214062010,9850,9860,9860,9840,720
|
|
20230822,143700,20206964360,9860,9860,9870,9840,2413
|
|
20230822,143600,20183197080,9850,9830,9850,9830,2959
|
|
20230822,143500,20154082950,9830,9800,9850,9790,6662
|
|
20230822,143400,20088674690,9800,9810,9810,9760,2790
|
|
20230822,143300,20061424270,9810,9810,9820,9760,10588
|
|
20230822,143200,19957937750,9800,9810,9830,9770,6298
|
|
20230822,143100,19896229470,9810,9820,9820,9800,10475
|
|
20230822,143000,19793535620,9840,9840,9860,9800,10514
|
|
20230822,142900,19690277480,9840,9850,9860,9840,1632
|
|
20230822,142800,19674207490,9850,9880,9880,9850,1445
|
|
20230822,142700,19659966140,9870,9880,9880,9870,655
|
|
20230822,142600,19653494750,9880,9860,9880,9850,1610
|
|
20230822,142500,19637626150,9860,9860,9870,9840,2768
|
|
20230822,142400,19610356820,9850,9890,9900,9850,5829
|
|
20230822,142300,19552855770,9880,9880,9900,9880,1139
|
|
20230822,142200,19541597710,9890,9880,9910,9880,636
|
|
20230822,142100,19535303150,9900,9910,9910,9880,772
|
|
20230822,142000,19527660960,9900,9920,9920,9900,263
|
|
20230822,141900,19525053620,9880,9870,9920,9860,5909
|
|
20230822,141800,19466696410,9880,9890,9890,9870,984
|
|
20230822,141700,19456977540,9880,9880,9890,9870,2199
|
|
20230822,141600,19435255380,9890,9900,9900,9880,216
|
|
20230822,141500,19433119240,9880,9880,9900,9870,1579
|
|
20230822,141400,19417527790,9870,9890,9900,9870,4408
|
|
20230822,141300,19373996100,9890,9920,9930,9890,1641
|
|
20230822,141200,19357750020,9920,9910,9920,9910,293
|
|
20230822,141100,19354843860,9900,9900,9910,9900,382
|
|
20230822,141000,19351061560,9900,9890,9900,9880,3018
|
|
20230822,140900,19321216360,9880,9880,9890,9870,4559
|
|
20230822,140800,19276176370,9880,9890,9910,9880,2906
|
|
20230822,140700,19247433590,9900,9910,9910,9890,1666
|
|
20230822,140600,19230955150,9880,9900,9920,9880,6300
|
|
20230822,140500,19168617420,9900,9920,9930,9900,4652
|
|
20230822,140400,19122548720,9920,9950,9960,9910,5946
|
|
20230822,140300,19063434300,9950,9970,9980,9950,7528
|
|
20230822,140200,18988450970,9970,9960,9970,9960,1600
|
|
20230822,140100,18972500720,9970,9980,9990,9960,3990
|
|
20230822,140000,18932735780,9990,9960,9990,9950,2865
|
|
20230822,135900,18904165830,9950,9960,9960,9940,788
|
|
20230822,135800,18896325080,9960,9950,9960,9930,3278
|
|
20230822,135700,18863748410,9950,9950,9960,9930,3106
|
|
20230822,135600,18832868610,9950,9940,9960,9940,1679
|
|
20230822,135500,18816161590,9940,9920,9950,9920,1212
|
|
20230822,135400,18804117100,9920,9920,9920,9910,874
|
|
20230822,135300,18795451630,9920,9930,9930,9900,2175
|
|
20230822,135200,18773894780,9930,9940,9940,9900,3534
|
|
20230822,135100,18738873610,9940,9910,9940,9910,1632
|
|
20230822,135000,18722690800,9910,9930,9940,9910,1246
|
|
20230822,134900,18710332450,9930,9950,9950,9910,4431
|
|
20230822,134800,18666317090,9950,9950,9980,9940,2160
|
|
20230822,134700,18644813220,9950,9960,9970,9930,2181
|
|
20230822,134600,18623113990,9970,9960,9970,9930,1093
|
|
20230822,134500,18612233240,9930,9890,9980,9880,2813
|
|
20230822,134400,18584341310,9890,9910,9910,9870,10591
|
|
20230822,134300,18479582130,9910,9910,9950,9910,4036
|
|
20230822,134200,18439503320,9910,9920,9930,9890,3972
|
|
20230822,134100,18400140010,9900,9900,9940,9880,13702
|
|
20230822,134000,18264426840,9890,9920,9930,9890,18480
|
|
20230822,133900,18081465590,9920,9970,9970,9920,12333
|
|
20230822,133800,17958976960,9970,9960,9970,9920,11393
|
|
20230822,133700,17845776420,9960,9970,10000,9940,15697
|
|
20230822,133600,17689392860,9980,10010,10020,9970,10396
|
|
20230822,133500,17585510060,10010,9970,10040,9960,7004
|
|
20230822,133400,17515412060,9970,10000,10000,9960,6436
|
|
20230822,133300,17451221690,10000,10010,10020,9940,15109
|
|
20230822,133200,17300598600,10020,10030,10030,9980,16074
|
|
20230822,133100,17139882340,10000,10020,10050,9960,14627
|
|
20230822,133000,16993633170,10050,9990,10060,9980,24727
|
|
20230822,132900,16745688970,9990,10000,10160,9980,46977
|
|
20230822,132800,16274030710,10000,10060,10100,9910,79100
|
|
20230822,132700,15484613210,10060,10060,10340,9910,203533
|
|
20230822,132600,13410687300,10070,10160,10210,10010,108146
|
|
20230822,132500,12312552100,10160,10100,10170,10080,31589
|
|
20230822,132400,11992554480,10090,10030,10100,10030,18440
|
|
20230822,132300,11806678910,10030,10000,10060,10000,18289
|
|
20230822,132200,11623043140,10000,9980,10000,9940,14242
|
|
20230822,132100,11480995310,9990,9980,10020,9980,3407
|
|
20230822,132000,11446921450,9980,9940,9980,9930,4459
|
|
20230822,131900,11402571220,9950,9980,9980,9930,11599
|
|
20230822,131800,11287276510,9980,10000,10000,9980,2534
|
|
20230822,131700,11261968470,10000,10010,10020,10000,737
|
|
20230822,131600,11254596000,10010,10000,10030,10000,920
|
|
20230822,131500,11245380640,10000,10010,10030,10000,2076
|
|
20230822,131400,11224592980,10010,10020,10020,10000,6332
|
|
20230822,131300,11161248820,10000,10000,10030,10000,1903
|
|
20230822,131200,11142193250,10020,10020,10030,10000,1188
|
|
20230822,131100,11130292600,10020,10000,10020,9970,8408
|
|
20230822,131000,11046286600,10000,10010,10040,9990,4338
|
|
20230822,130900,11002901710,10030,10050,10050,10010,8317
|
|
20230822,130800,10919469700,10050,10050,10080,10040,2664
|
|
20230822,130700,10892684830,10050,10050,10060,10040,3857
|
|
20230822,130600,10853929540,10050,10090,10090,10040,3433
|
|
20230822,130500,10819407920,10090,10060,10110,10050,6508
|
|
20230822,130400,10753874560,10040,10100,10130,10040,12833
|
|
20230822,130300,10624119040,10100,10100,10130,10090,7795
|
|
20230822,130200,10545309830,10100,10040,10140,10040,37802
|
|
20230822,130100,10163567670,10040,10040,10040,10020,3988
|
|
20230822,130000,10123594850,10040,10050,10050,10010,4103
|
|
20230822,125900,10082448630,10020,10060,10080,10010,14702
|
|
20230822,125800,9934576980,10070,10130,10130,10040,19238
|
|
20230822,125700,9740529290,10130,10020,10140,10010,39646
|
|
20230822,125600,9340861310,10030,9990,10030,9990,5322
|
|
20230822,125500,9287598560,9990,10010,10020,9980,2704
|
|
20230822,125400,9260551440,10020,10000,10020,10000,4711
|
|
20230822,125300,9213430810,10000,9960,10000,9960,2397
|
|
20230822,125200,9189504660,9930,9930,9970,9930,937
|
|
20230822,125100,9180179340,9930,9970,9970,9930,996
|
|
20230822,125000,9170281120,9960,9970,9970,9960,1763
|
|
20230822,124900,9152706650,10000,10010,10010,9960,2651
|
|
20230822,124800,9126211540,10020,10040,10050,10020,14883
|
|
20230822,124700,8976800050,10030,10010,10040,10000,4279
|
|
20230822,124600,8933900320,10010,10030,10030,10010,3147
|
|
20230822,124500,8902375400,10030,9990,10040,9990,12449
|
|
20230822,124400,8777633620,9990,9950,10000,9950,2100
|
|
20230822,124300,8756651940,9950,9950,9950,9910,3728
|
|
20230822,124200,8719660390,9950,9940,9990,9930,3966
|
|
20230822,124100,8680087670,9940,9980,9980,9940,615
|
|
20230822,124000,8673962220,9980,9930,9990,9930,4230
|
|
20230822,123900,8631785290,9930,9910,9960,9910,3229
|
|
20230822,123800,8599721290,9910,9970,9970,9910,4836
|
|
20230822,123700,8551616540,9980,9990,9990,9970,495
|
|
20230822,123600,8546677010,9990,10000,10010,9990,4515
|
|
20230822,123500,8501535000,10000,10010,10010,10000,3629
|
|
20230822,123400,8465233280,10010,9990,10020,9990,6767
|
|
20230822,123300,8397516970,9990,10020,10020,9990,5385
|
|
20230822,123200,8343662570,10020,9980,10020,9980,8044
|
|
20230822,123100,8263219470,9970,9960,9990,9950,3049
|
|
20230822,123000,8232800890,9970,9990,10000,9970,4106
|
|
20230822,122900,8191792330,10000,9940,10000,9940,27664
|
|
20230822,122800,7915648990,9950,9950,9950,9930,277
|
|
20230822,122700,7912894290,9930,9920,9940,9910,2419
|
|
20230822,122600,7888880380,9910,9920,9920,9900,457
|
|
20230822,122500,7884351100,9920,9910,9920,9910,1442
|
|
20230822,122400,7870059860,9910,9870,9910,9870,1060
|
|
20230822,122300,7859557930,9900,9900,9900,9870,2741
|
|
20230822,122200,7832485360,9870,9900,9900,9860,2033
|
|
20230822,122100,7812420430,9870,9870,9910,9870,181
|
|
20230822,122000,7810633880,9920,9870,9920,9860,264
|
|
20230822,121900,7808020460,9860,9930,9930,9860,1710
|
|
20230822,121800,7791151570,9880,9930,9930,9880,236
|
|
20230822,121700,7788818190,9940,9900,9940,9880,1136
|
|
20230822,121600,7777563050,9900,9940,9940,9880,1891
|
|
20230822,121500,7758815620,9940,9930,9940,9930,552
|
|
20230822,121400,7753329400,9930,9890,9930,9890,3340
|
|
20230822,121300,7720200260,9890,9870,9890,9850,4011
|
|
20230822,121200,7680639470,9870,9870,9880,9850,1686
|
|
20230822,121100,7664009790,9890,9900,9900,9860,546
|
|
20230822,121000,7658618510,9900,9900,9900,9860,683
|
|
20230822,120900,7651879760,9900,9880,9900,9870,1438
|
|
20230822,120800,7637673530,9880,9900,9910,9880,688
|
|
20230822,120700,7630873400,9900,9900,9900,9880,247
|
|
20230822,120600,7628432590,9920,9930,9930,9860,2823
|
|
20230822,120500,7600511200,9930,9930,9930,9920,170
|
|
20230822,120400,7598823120,9930,9930,9940,9930,1183
|
|
20230822,120300,7587074080,9930,9900,9940,9900,5287
|
|
20230822,120200,7534662560,9900,9890,9900,9880,835
|
|
20230822,120100,7526404640,9890,9900,9900,9890,1020
|
|
20230822,120000,7516306840,9900,9880,9900,9880,439
|
|
20230822,115900,7511967020,9880,9920,9920,9880,734
|
|
20230822,115800,7504691710,9920,9920,9930,9880,1286
|
|
20230822,115700,7491924930,9920,9910,9930,9870,1526
|
|
20230822,115600,7476786760,9910,9890,9910,9860,1032
|
|
20230822,115500,7466572050,9890,9860,9900,9860,719
|
|
20230822,115400,7459454130,9850,9920,9920,9820,7491
|
|
20230822,115300,7385511330,9920,9900,9920,9890,2484
|
|
20230822,115200,7360923660,9880,9880,9880,9870,684
|
|
20230822,115100,7354165810,9870,9880,9890,9860,1824
|
|
20230822,115000,7336165280,9860,9880,9880,9860,1753
|
|
20230822,114900,7318861800,9890,9920,9920,9880,705
|
|
20230822,114800,7311889280,9920,9900,9930,9880,1534
|
|
20230822,114700,7296677440,9870,9860,9910,9860,2156
|
|
20230822,114600,7275411510,9850,9950,9970,9850,7876
|
|
20230822,114500,7197437490,9970,9980,9980,9950,895
|
|
20230822,114400,7188526840,9950,9960,9990,9950,2063
|
|
20230822,114300,7167974800,9990,9990,10000,9950,6646
|
|
20230822,114200,7101639970,9990,9950,9990,9950,7059
|
|
20230822,114100,7031199470,9950,9930,9950,9930,2060
|
|
20230822,114000,7010737890,9920,9930,9930,9900,2595
|
|
20230822,113900,6984998000,9910,9930,9950,9910,2436
|
|
20230822,113800,6960809550,9940,9960,9960,9940,4274
|
|
20230822,113700,6918286410,9950,9950,9970,9940,3647
|
|
20230822,113600,6881971810,9940,9930,9940,9920,1721
|
|
20230822,113500,6864866570,9910,9930,9940,9910,986
|
|
20230822,113400,6855087050,9920,9890,9920,9890,2856
|
|
20230822,113300,6826784590,9900,9920,9920,9900,2068
|
|
20230822,113200,6806290690,9930,9940,9940,9920,1568
|
|
20230822,113100,6790717290,9940,9960,9980,9940,8049
|
|
20230822,113000,6710500620,9970,9920,9980,9920,19176
|
|
20230822,112900,6519757420,9920,9880,9920,9880,5707
|
|
20230822,112800,6463265610,9880,9850,9900,9840,2752
|
|
20230822,112700,6436077390,9850,9830,9850,9830,2365
|
|
20230822,112600,6412795500,9840,9840,9860,9830,1987
|
|
20230822,112500,6393255600,9840,9870,9870,9830,462
|
|
20230822,112400,6388707440,9850,9820,9860,9820,5873
|
|
20230822,112300,6330917580,9820,9800,9840,9800,1012
|
|
20230822,112200,6320992510,9800,9810,9840,9790,5044
|
|
20230822,112100,6271531920,9810,9840,9840,9800,5145
|
|
20230822,112000,6221069800,9840,9860,9860,9840,3451
|
|
20230822,111900,6187093140,9860,9870,9870,9860,1027
|
|
20230822,111800,6176963120,9870,9870,9890,9850,2430
|
|
20230822,111700,6152957040,9870,9840,9870,9840,3305
|
|
20230822,111600,6120404390,9830,9840,9850,9830,1824
|
|
20230822,111500,6102463100,9840,9820,9850,9820,2303
|
|
20230822,111400,6079819030,9820,9770,9830,9750,6083
|
|
20230822,111300,6020240540,9770,9820,9830,9750,15443
|
|
20230822,111200,5869122500,9820,9850,9850,9810,3802
|
|
20230822,111100,5831784620,9860,9860,9860,9820,15873
|
|
20230822,111000,5675710380,9860,9910,9910,9860,1917
|
|
20230822,110900,5656776980,9920,9850,9930,9850,2703
|
|
20230822,110800,5630033680,9850,9920,9930,9850,6613
|
|
20230822,110700,5564554930,9930,9870,9930,9870,7035
|
|
20230822,110600,5494925640,9860,9900,9900,9850,7716
|
|
20230822,110500,5418728880,9900,9930,9960,9900,6802
|
|
20230822,110400,5351314060,9940,9950,9960,9930,3241
|
|
20230822,110300,5319053660,9950,9920,9980,9910,7040
|
|
20230822,110200,5249082290,9930,9940,9950,9850,14942
|
|
20230822,110100,5101043210,9950,10000,10010,9950,8236
|
|
20230822,110000,5018923600,10000,10020,10040,10000,11757
|
|
20230822,105900,4901250450,10030,10010,10030,9980,14359
|
|
20230822,105800,4757633040,10010,10010,10050,10000,6355
|
|
20230822,105700,4693914310,10050,10020,10050,9980,12456
|
|
20230822,105600,4569254630,10020,9930,10090,9910,22252
|
|
20230822,105500,4346406230,9940,10020,10030,9940,13255
|
|
20230822,105400,4214186740,10040,10040,10090,10020,36294
|
|
20230822,105300,3849279690,10020,9930,10040,9900,53023
|
|
20230822,105200,3320139950,9930,9920,9930,9860,13018
|
|
20230822,105100,3191194670,9920,9880,9920,9840,11237
|
|
20230822,105000,3080079750,9890,9840,9900,9840,23525
|
|
20230822,104900,2847741120,9850,9790,9850,9770,9190
|
|
20230822,104800,2757628610,9790,9800,9830,9770,7837
|
|
20230822,104700,2680828740,9800,9860,9870,9800,5523
|
|
20230822,104600,2626504560,9870,9840,9870,9830,10645
|
|
20230822,104500,2521624560,9840,9800,9850,9800,6424
|
|
20230822,104400,2458484880,9810,9820,9840,9790,8036
|
|
20230822,104300,2379583020,9830,9800,9830,9800,7088
|
|
20230822,104200,2309951650,9800,9790,9820,9780,7638
|
|
20230822,104100,2235105760,9800,9790,9810,9760,8245
|
|
20230822,104000,2154322030,9800,9760,9800,9740,9167
|
|
20230822,103900,2064714570,9760,9770,9790,9750,6210
|
|
20230822,103800,2004050910,9770,9770,9780,9720,5948
|
|
20230822,103700,1945996390,9770,9710,9800,9710,13091
|
|
20230822,103600,1818120110,9730,9740,9760,9690,8616
|
|
20230822,103500,1734267990,9760,9690,9760,9610,12364
|
|
20230822,103400,1614294160,9690,9690,9690,9670,7301
|
|
20230822,103300,1543562340,9690,9620,9700,9610,12423
|
|
20230822,103200,1423433560,9620,9620,9630,9620,1199
|
|
20230822,103100,1411888620,9620,9630,9650,9610,3089
|
|
20230822,103000,1382100520,9630,9590,9640,9590,9696
|
|
20230822,102900,1288923710,9590,9580,9590,9560,1613
|
|
20230822,102800,1273471870,9580,9520,9580,9520,2546
|
|
20230822,102700,1249132380,9520,9520,9540,9520,789
|
|
20230822,102600,1241621080,9520,9520,9550,9520,451
|
|
20230822,102500,1237327530,9550,9530,9550,9520,1246
|
|
20230822,102400,1225462850,9530,9530,9540,9530,607
|
|
20230822,102300,1219673130,9550,9550,9550,9530,51
|
|
20230822,102200,1219186180,9530,9550,9560,9530,1437
|
|
20230822,102100,1205467010,9560,9560,9570,9560,845
|
|
20230822,102000,1197384600,9560,9570,9580,9560,703
|
|
20230822,101900,1190654520,9580,9580,9590,9580,1356
|
|
20230822,101800,1177660610,9560,9540,9570,9540,1353
|
|
20230822,101700,1164741350,9530,9530,9540,9520,236
|
|
20230822,101600,1162492460,9520,9520,9560,9520,138
|
|
20230822,101500,1161177840,9520,9540,9570,9520,1105
|
|
20230822,101400,1150645980,9580,9530,9580,9530,2083
|
|
20230822,101300,1130750190,9550,9550,9560,9540,172
|
|
20230822,101200,1129107880,9550,9500,9550,9500,1292
|
|
20230822,101100,1116781800,9540,9530,9540,9530,11
|
|
20230822,101000,1116676960,9530,9490,9530,9490,1067
|
|
20230822,100900,1106521520,9490,9490,9520,9490,364
|
|
20230822,100800,1103067130,9490,9490,9530,9480,132
|
|
20230822,100700,1101814360,9490,9520,9520,9480,3153
|
|
20230822,100600,1071824410,9520,9500,9520,9490,934
|
|
20230822,100500,1062951490,9510,9530,9530,9490,1575
|
|
20230822,100400,1047959880,9530,9540,9550,9530,541
|
|
20230822,100300,1042801100,9540,9560,9570,9540,1068
|
|
20230822,100200,1032593460,9570,9520,9570,9520,1240
|
|
20230822,100100,1020748890,9520,9510,9520,9510,203
|
|
20230822,100000,1018817740,9510,9500,9510,9500,420
|
|
20230822,095900,1014824060,9530,9540,9540,9500,1669
|
|
20230822,095800,998952850,9510,9570,9570,9510,2469
|
|
20230822,095700,975382160,9570,9580,9590,9570,3644
|
|
20230822,095600,940463510,9580,9590,9590,9560,2967
|
|
20230822,095500,912038570,9590,9530,9590,9530,8826
|
|
20230822,095400,827564470,9540,9500,9550,9500,4158
|
|
20230822,095300,787912750,9510,9510,9530,9500,3147
|
|
20230822,095200,757938090,9520,9450,9540,9430,6895
|
|
20230822,095100,692502910,9450,9410,9450,9410,2967
|
|
20230822,095000,664517170,9410,9390,9420,9390,275
|
|
20230822,094900,661926770,9410,9400,9410,9380,1889
|
|
20230822,094800,644182710,9400,9380,9400,9370,499
|
|
20230822,094700,639500020,9380,9370,9410,9370,2566
|
|
20230822,094600,615429440,9370,9370,9410,9370,814
|
|
20230822,094500,607783740,9350,9370,9390,9350,179
|
|
20230822,094400,606106750,9370,9370,9390,9370,506
|
|
20230822,094300,601356550,9370,9390,9390,9370,6
|
|
20230822,094200,601300310,9390,9350,9390,9350,2550
|
|
20230822,094100,577389780,9360,9360,9360,9360,484
|
|
20230822,094000,572859540,9360,9360,9370,9360,655
|
|
20230822,093900,566727740,9370,9370,9370,9350,14
|
|
20230822,093800,566596600,9370,9350,9370,9350,314
|
|
20230822,093700,563657700,9380,9330,9380,9310,1139
|
|
20230822,093600,552998320,9310,9330,9330,9300,130
|
|
20230822,093500,551785500,9340,9310,9340,9300,641
|
|
20230822,093400,545823730,9300,9300,9300,9290,2530
|
|
20230822,093300,522308010,9300,9320,9340,9290,1305
|
|
20230822,093200,510158190,9310,9360,9390,9310,1242
|
|
20230822,093100,498505240,9380,9280,9380,9260,3065
|
|
20230822,093000,469904970,9270,9260,9270,9260,237
|
|
20230822,092900,467709320,9260,9250,9270,9250,119
|
|
20230822,092800,466606290,9250,9280,9280,9250,135
|
|
20230822,092700,465357090,9240,9270,9270,9240,3501
|
|
20230822,092600,432978240,9270,9300,9310,9270,262
|
|
20230822,092500,430542260,9310,9310,9310,9310,100
|
|
20230822,092400,429611260,9310,9260,9310,9260,117
|
|
20230822,092300,428526990,9260,9320,9320,9260,405
|
|
20230822,092200,424776630,9250,9270,9270,9250,5362
|
|
20230822,092100,375171100,9260,9270,9270,9260,4202
|
|
20230822,092000,336259930,9260,9290,9290,9260,2050
|
|
20230822,091900,317245030,9290,9360,9360,9290,1299
|
|
20230822,091800,305149480,9290,9310,9310,9280,1001
|
|
20230822,091700,295849890,9300,9380,9380,9300,646
|
|
20230822,091600,289822240,9380,9350,9390,9310,82
|
|
20230822,091500,289057730,9350,9350,9380,9350,444
|
|
20230822,091400,284898220,9350,9360,9360,9350,3170
|
|
20230822,091300,255227220,9360,9330,9360,9320,7618
|
|
20230822,091200,183943880,9330,9290,9350,9280,484
|
|
20230822,091100,179451330,9290,9280,9290,9280,465
|
|
20230822,091000,175136120,9280,9290,9330,9280,1015
|
|
20230822,090900,165705490,9290,9290,9290,9290,66
|
|
20230822,090800,165092350,9280,9250,9360,9250,1285
|
|
20230822,090700,153136120,9240,9280,9280,9240,4109
|
|
20230822,090600,115071110,9280,9320,9320,9280,4297
|
|
20230822,090500,75112610,9320,9340,9340,9310,1142
|
|
20230822,090400,64462040,9330,9360,9360,9330,354
|
|
20230822,090300,61155710,9360,9360,9360,9340,1036
|
|
20230822,090200,51458870,9330,9400,9400,9320,1009
|
|
20230822,090100,42011100,9400,9440,9450,9400,2470
|
|
20230822,090000,18734430,9450,9410,9450,9410,1987
|