651 lines
32 KiB
CSV
651 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,194800,4904248760,9700,9700,9700,9700,9893
|
|
20230823,194700,4904248760,9700,9700,9700,9700,0
|
|
20230823,194600,4904248760,9700,9700,9700,9700,0
|
|
20230823,194500,4904248760,9700,9700,9700,9700,0
|
|
20230823,194400,4904248760,9700,9700,9700,9700,0
|
|
20230823,194300,4904248760,9700,9700,9700,9700,0
|
|
20230823,194200,4904248760,9700,9700,9700,9700,0
|
|
20230823,194100,4904248760,9700,9700,9700,9700,0
|
|
20230823,194000,4904248760,9700,9700,9700,9700,0
|
|
20230823,193900,4904248760,9700,9700,9700,9700,0
|
|
20230823,193800,4904248760,9700,9700,9700,9700,0
|
|
20230823,193700,4904248760,9700,9700,9700,9700,0
|
|
20230823,193600,4904248760,9700,9700,9700,9700,0
|
|
20230823,193500,4904248760,9700,9700,9700,9700,0
|
|
20230823,193400,4904248760,9700,9700,9700,9700,0
|
|
20230823,193300,4904248760,9700,9700,9700,9700,0
|
|
20230823,193200,4904248760,9700,9700,9700,9700,0
|
|
20230823,193100,4904248760,9700,9700,9700,9700,0
|
|
20230823,193000,4904248760,9700,9700,9700,9700,0
|
|
20230823,192900,4904248760,9700,9700,9700,9700,0
|
|
20230823,192800,4904248760,9700,9700,9700,9700,0
|
|
20230823,192700,4904248760,9700,9700,9700,9700,0
|
|
20230823,192600,4904248760,9700,9700,9700,9700,0
|
|
20230823,192500,4904248760,9700,9700,9700,9700,0
|
|
20230823,192400,4904248760,9700,9700,9700,9700,0
|
|
20230823,192300,4904248760,9700,9700,9700,9700,0
|
|
20230823,192200,4904248760,9700,9700,9700,9700,0
|
|
20230823,192100,4904248760,9700,9700,9700,9700,0
|
|
20230823,192000,4904248760,9700,9700,9700,9700,0
|
|
20230823,191900,4904248760,9700,9700,9700,9700,0
|
|
20230823,191800,4904248760,9700,9700,9700,9700,9893
|
|
20230823,191700,4904248760,9700,9700,9700,9700,0
|
|
20230823,191600,4904248760,9700,9700,9700,9700,0
|
|
20230823,191500,4904248760,9700,9700,9700,9700,0
|
|
20230823,191400,4904248760,9700,9700,9700,9700,0
|
|
20230823,191300,4904248760,9700,9700,9700,9700,0
|
|
20230823,191200,4904248760,9700,9700,9700,9700,0
|
|
20230823,191100,4904248760,9700,9700,9700,9700,0
|
|
20230823,191000,4904248760,9700,9700,9700,9700,0
|
|
20230823,190900,4904248760,9700,9700,9700,9700,0
|
|
20230823,190800,4904248760,9700,9700,9700,9700,0
|
|
20230823,190700,4904248760,9700,9700,9700,9700,0
|
|
20230823,190600,4904248760,9700,9700,9700,9700,0
|
|
20230823,190500,4904248760,9700,9700,9700,9700,0
|
|
20230823,190400,4904248760,9700,9700,9700,9700,0
|
|
20230823,190300,4904248760,9700,9700,9700,9700,0
|
|
20230823,190200,4904248760,9700,9700,9700,9700,0
|
|
20230823,190100,4904248760,9700,9700,9700,9700,0
|
|
20230823,190000,4904248760,9700,9700,9700,9700,0
|
|
20230823,185900,4904248760,9700,9700,9700,9700,0
|
|
20230823,185800,4904248760,9700,9700,9700,9700,0
|
|
20230823,185700,4904248760,9700,9700,9700,9700,0
|
|
20230823,185600,4904248760,9700,9700,9700,9700,0
|
|
20230823,185500,4904248760,9700,9700,9700,9700,0
|
|
20230823,185400,4904248760,9700,9700,9700,9700,0
|
|
20230823,185300,4904248760,9700,9700,9700,9700,0
|
|
20230823,185200,4904248760,9700,9700,9700,9700,0
|
|
20230823,185100,4904248760,9700,9700,9700,9700,0
|
|
20230823,185000,4904248760,9700,9700,9700,9700,0
|
|
20230823,184900,4904248760,9700,9700,9700,9700,0
|
|
20230823,184800,4904248760,9700,9700,9700,9700,9893
|
|
20230823,184700,4904248760,9700,9700,9700,9700,0
|
|
20230823,184600,4904248760,9700,9700,9700,9700,0
|
|
20230823,184500,4904248760,9700,9700,9700,9700,0
|
|
20230823,184400,4904248760,9700,9700,9700,9700,0
|
|
20230823,184300,4904248760,9700,9700,9700,9700,0
|
|
20230823,184200,4904248760,9700,9700,9700,9700,0
|
|
20230823,184100,4904248760,9700,9700,9700,9700,0
|
|
20230823,184000,4904248760,9700,9700,9700,9700,0
|
|
20230823,183900,4904248760,9700,9700,9700,9700,0
|
|
20230823,183800,4904248760,9700,9700,9700,9700,0
|
|
20230823,183700,4904248760,9700,9700,9700,9700,0
|
|
20230823,183600,4904248760,9700,9700,9700,9700,0
|
|
20230823,183500,4904248760,9700,9700,9700,9700,0
|
|
20230823,183400,4904248760,9700,9700,9700,9700,0
|
|
20230823,183300,4904248760,9700,9700,9700,9700,0
|
|
20230823,183200,4904248760,9700,9700,9700,9700,0
|
|
20230823,183100,4904248760,9700,9700,9700,9700,0
|
|
20230823,183000,4904248760,9700,9700,9700,9700,0
|
|
20230823,182900,4904248760,9700,9700,9700,9700,0
|
|
20230823,182800,4904248760,9700,9700,9700,9700,0
|
|
20230823,182700,4904248760,9700,9700,9700,9700,0
|
|
20230823,182600,4904248760,9700,9700,9700,9700,0
|
|
20230823,182500,4904248760,9700,9700,9700,9700,0
|
|
20230823,182400,4904248760,9700,9700,9700,9700,0
|
|
20230823,182300,4904248760,9700,9700,9700,9700,0
|
|
20230823,182200,4904248760,9700,9700,9700,9700,0
|
|
20230823,182100,4904248760,9700,9700,9700,9700,0
|
|
20230823,182000,4904248760,9700,9700,9700,9700,0
|
|
20230823,181900,4904248760,9700,9700,9700,9700,0
|
|
20230823,181800,4904248760,9700,9700,9700,9700,9893
|
|
20230823,181700,4904248760,9700,9700,9700,9700,0
|
|
20230823,181600,4904248760,9700,9700,9700,9700,0
|
|
20230823,181500,4904248760,9700,9700,9700,9700,0
|
|
20230823,181400,4904248760,9700,9700,9700,9700,0
|
|
20230823,181300,4904248760,9700,9700,9700,9700,0
|
|
20230823,181200,4904248760,9700,9700,9700,9700,0
|
|
20230823,181100,4904248760,9700,9700,9700,9700,0
|
|
20230823,181000,4904248760,9700,9700,9700,9700,0
|
|
20230823,180900,4904248760,9700,9700,9700,9700,0
|
|
20230823,180800,4904248760,9700,9700,9700,9700,0
|
|
20230823,180700,4904248760,9700,9700,9700,9700,0
|
|
20230823,180600,4904248760,9700,9700,9700,9700,0
|
|
20230823,180500,4904248760,9700,9700,9700,9700,0
|
|
20230823,180400,4904248760,9700,9700,9700,9700,0
|
|
20230823,180300,4904248760,9700,9700,9700,9700,0
|
|
20230823,180200,4904248760,9700,9700,9700,9700,0
|
|
20230823,180100,4904248760,9700,9700,9700,9700,0
|
|
20230823,180000,4904248760,9700,9700,9700,9700,0
|
|
20230823,175900,4904248760,9700,9700,9700,9700,0
|
|
20230823,175800,4904248760,9700,9700,9700,9700,0
|
|
20230823,175700,4904248760,9700,9700,9700,9700,0
|
|
20230823,175600,4904248760,9700,9700,9700,9700,0
|
|
20230823,175500,4904248760,9700,9700,9700,9700,0
|
|
20230823,175400,4904248760,9700,9700,9700,9700,0
|
|
20230823,175300,4904248760,9700,9700,9700,9700,0
|
|
20230823,175200,4904248760,9700,9700,9700,9700,0
|
|
20230823,175100,4904248760,9700,9700,9700,9700,0
|
|
20230823,175000,4904248760,9700,9700,9700,9700,0
|
|
20230823,174900,4904248760,9700,9700,9700,9700,0
|
|
20230823,174800,4904248760,9700,9700,9700,9700,9893
|
|
20230823,174700,4904248760,9700,9700,9700,9700,0
|
|
20230823,174600,4904248760,9700,9700,9700,9700,0
|
|
20230823,174500,4904248760,9700,9700,9700,9700,0
|
|
20230823,174400,4904248760,9700,9700,9700,9700,0
|
|
20230823,174300,4904248760,9700,9700,9700,9700,0
|
|
20230823,174200,4904248760,9700,9700,9700,9700,0
|
|
20230823,174100,4904248760,9700,9700,9700,9700,0
|
|
20230823,174000,4904248760,9700,9700,9700,9700,0
|
|
20230823,173900,4904248760,9700,9700,9700,9700,0
|
|
20230823,173800,4904248760,9700,9700,9700,9700,0
|
|
20230823,173700,4904248760,9700,9700,9700,9700,0
|
|
20230823,173600,4904248760,9700,9700,9700,9700,0
|
|
20230823,173500,4904248760,9700,9700,9700,9700,0
|
|
20230823,173400,4904248760,9700,9700,9700,9700,0
|
|
20230823,173300,4904248760,9700,9700,9700,9700,0
|
|
20230823,173200,4904248760,9700,9700,9700,9700,0
|
|
20230823,173100,4904248760,9700,9700,9700,9700,0
|
|
20230823,173000,4904248760,9700,9700,9700,9700,0
|
|
20230823,172900,4904248760,9700,9700,9700,9700,0
|
|
20230823,172800,4904248760,9700,9700,9700,9700,0
|
|
20230823,172700,4904248760,9700,9700,9700,9700,0
|
|
20230823,172600,4904248760,9700,9700,9700,9700,0
|
|
20230823,172500,4904248760,9700,9700,9700,9700,0
|
|
20230823,172400,4904248760,9700,9700,9700,9700,0
|
|
20230823,172300,4904248760,9700,9700,9700,9700,0
|
|
20230823,172200,4904248760,9700,9700,9700,9700,0
|
|
20230823,172100,4904248760,9700,9700,9700,9700,0
|
|
20230823,172000,4904248760,9700,9700,9700,9700,0
|
|
20230823,171900,4904248760,9700,9700,9700,9700,0
|
|
20230823,171800,4904248760,9700,9700,9700,9700,9893
|
|
20230823,171700,4904248760,9700,9700,9700,9700,0
|
|
20230823,171600,4904248760,9700,9700,9700,9700,0
|
|
20230823,171500,4904248760,9700,9700,9700,9700,0
|
|
20230823,171400,4904248760,9700,9700,9700,9700,0
|
|
20230823,171300,4904248760,9700,9700,9700,9700,0
|
|
20230823,171200,4904248760,9700,9700,9700,9700,0
|
|
20230823,171100,4904248760,9700,9700,9700,9700,0
|
|
20230823,171000,4904248760,9700,9700,9700,9700,0
|
|
20230823,170900,4904248760,9700,9700,9700,9700,0
|
|
20230823,170800,4904248760,9700,9700,9700,9700,0
|
|
20230823,170700,4904248760,9700,9700,9700,9700,0
|
|
20230823,170600,4904248760,9700,9700,9700,9700,0
|
|
20230823,170500,4904248760,9700,9700,9700,9700,0
|
|
20230823,170400,4904248760,9700,9700,9700,9700,0
|
|
20230823,170300,4904248760,9700,9700,9700,9700,0
|
|
20230823,170200,4904248760,9700,9700,9700,9700,0
|
|
20230823,170100,4904248760,9700,9700,9700,9700,0
|
|
20230823,170000,4904248760,9700,9700,9700,9700,0
|
|
20230823,165900,4904248760,9700,9700,9700,9700,0
|
|
20230823,165800,4904248760,9700,9700,9700,9700,0
|
|
20230823,165700,4904248760,9700,9700,9700,9700,0
|
|
20230823,165600,4904248760,9700,9700,9700,9700,0
|
|
20230823,165500,4904248760,9700,9700,9700,9700,0
|
|
20230823,165400,4904248760,9700,9700,9700,9700,0
|
|
20230823,165300,4904248760,9700,9700,9700,9700,0
|
|
20230823,165200,4904248760,9700,9700,9700,9700,0
|
|
20230823,165100,4904248760,9700,9700,9700,9700,0
|
|
20230823,165000,4904248760,9700,9700,9700,9700,0
|
|
20230823,164900,4904248760,9700,9700,9700,9700,0
|
|
20230823,164800,4904248760,9700,9700,9700,9700,9893
|
|
20230823,164700,4904248760,9700,9700,9700,9700,0
|
|
20230823,164600,4904248760,9700,9700,9700,9700,0
|
|
20230823,164500,4904248760,9700,9700,9700,9700,0
|
|
20230823,164400,4904248760,9700,9700,9700,9700,0
|
|
20230823,164300,4904248760,9700,9700,9700,9700,0
|
|
20230823,164200,4904248760,9700,9700,9700,9700,0
|
|
20230823,164100,4904248760,9700,9700,9700,9700,0
|
|
20230823,164000,4904248760,9700,9700,9700,9700,0
|
|
20230823,163900,4904248760,9700,9700,9700,9700,0
|
|
20230823,163800,4904248760,9700,9700,9700,9700,0
|
|
20230823,163700,4904248760,9700,9700,9700,9700,0
|
|
20230823,163600,4904248760,9700,9700,9700,9700,0
|
|
20230823,163500,4904248760,9700,9700,9700,9700,0
|
|
20230823,163400,4904248760,9700,9700,9700,9700,0
|
|
20230823,163300,4904248760,9700,9700,9700,9700,0
|
|
20230823,163200,4904248760,9700,9700,9700,9700,0
|
|
20230823,163100,4904248760,9700,9700,9700,9700,0
|
|
20230823,163000,4904248760,9700,9700,9700,9700,0
|
|
20230823,162900,4904248760,9700,9700,9700,9700,0
|
|
20230823,162800,4904248760,9700,9700,9700,9700,0
|
|
20230823,162700,4904248760,9700,9700,9700,9700,0
|
|
20230823,162600,4904248760,9700,9700,9700,9700,0
|
|
20230823,162500,4904248760,9700,9700,9700,9700,0
|
|
20230823,162400,4904248760,9700,9700,9700,9700,0
|
|
20230823,162300,4904248760,9700,9700,9700,9700,0
|
|
20230823,162200,4904248760,9700,9700,9700,9700,0
|
|
20230823,162100,4904248760,9700,9700,9700,9700,0
|
|
20230823,162000,4904248760,9700,9700,9700,9700,0
|
|
20230823,161900,4904248760,9700,9700,9700,9700,0
|
|
20230823,161800,4904248760,9700,9700,9700,9700,9893
|
|
20230823,161700,4904248760,9700,9700,9700,9700,0
|
|
20230823,161600,4904248760,9700,9700,9700,9700,0
|
|
20230823,161500,4904248760,9700,9700,9700,9700,0
|
|
20230823,161400,4904248760,9700,9700,9700,9700,0
|
|
20230823,161300,4904248760,9700,9700,9700,9700,0
|
|
20230823,161200,4904248760,9700,9700,9700,9700,0
|
|
20230823,161100,4904248760,9700,9700,9700,9700,0
|
|
20230823,161000,4904248760,9700,9700,9700,9700,0
|
|
20230823,160900,4904248760,9700,9700,9700,9700,0
|
|
20230823,160800,4904248760,9700,9700,9700,9700,0
|
|
20230823,160700,4904248760,9700,9700,9700,9700,0
|
|
20230823,160600,4904248760,9700,9700,9700,9700,0
|
|
20230823,160500,4904248760,9700,9700,9700,9700,0
|
|
20230823,160400,4904248760,9700,9700,9700,9700,0
|
|
20230823,160300,4904248760,9700,9700,9700,9700,0
|
|
20230823,160200,4904248760,9700,9700,9700,9700,0
|
|
20230823,160100,4904248760,9700,9700,9700,9700,0
|
|
20230823,160000,4904248760,9700,9700,9700,9700,0
|
|
20230823,155900,4904248760,9700,9700,9700,9700,0
|
|
20230823,155800,4904248760,9700,9700,9700,9700,0
|
|
20230823,155700,4904248760,9700,9700,9700,9700,0
|
|
20230823,155600,4904248760,9700,9700,9700,9700,0
|
|
20230823,155500,4904248760,9700,9700,9700,9700,0
|
|
20230823,155400,4904248760,9700,9700,9700,9700,0
|
|
20230823,155300,4904248760,9700,9700,9700,9700,0
|
|
20230823,155200,4904248760,9700,9700,9700,9700,0
|
|
20230823,155100,4904248760,9700,9700,9700,9700,0
|
|
20230823,155000,4904248760,9700,9700,9700,9700,0
|
|
20230823,154900,4904248760,9700,9700,9700,9700,0
|
|
20230823,154800,4904248760,9700,9700,9700,9700,9893
|
|
20230823,154700,4904248760,9700,9700,9700,9700,0
|
|
20230823,154600,4904248760,9700,9700,9700,9700,0
|
|
20230823,154500,4904248760,9700,9700,9700,9700,0
|
|
20230823,154400,4904248760,9700,9700,9700,9700,0
|
|
20230823,154300,4904248760,9700,9700,9700,9700,0
|
|
20230823,154200,4904248760,9700,9700,9700,9700,0
|
|
20230823,154100,4904248760,9700,9700,9700,9700,0
|
|
20230823,154000,4904248760,9700,9700,9700,9700,0
|
|
20230823,153900,4904248760,9700,9700,9700,9700,0
|
|
20230823,153800,4904248760,9700,9700,9700,9700,0
|
|
20230823,153700,4904248760,9700,9700,9700,9700,0
|
|
20230823,153600,4904248760,9700,9700,9700,9700,0
|
|
20230823,153500,4904248760,9700,9700,9700,9700,0
|
|
20230823,153400,4904248760,9700,9700,9700,9700,0
|
|
20230823,153300,4904248760,9700,9700,9700,9700,0
|
|
20230823,153200,4904248760,9700,9700,9700,9700,0
|
|
20230823,153100,4904248760,9700,9700,9700,9700,0
|
|
20230823,153000,4904248760,9700,9700,9700,9700,9893
|
|
20230823,152900,4808286660,9670,9670,9670,9670,0
|
|
20230823,152800,4808286660,9670,9670,9670,9670,0
|
|
20230823,152700,4808286660,9670,9670,9670,9670,0
|
|
20230823,152600,4808286660,9670,9670,9670,9670,0
|
|
20230823,152500,4808286660,9670,9670,9670,9670,0
|
|
20230823,152400,4808286660,9670,9670,9670,9670,0
|
|
20230823,152300,4808286660,9670,9670,9670,9670,0
|
|
20230823,152200,4808286660,9670,9670,9670,9670,0
|
|
20230823,152100,4808286660,9670,9670,9670,9670,0
|
|
20230823,152000,4808286660,9670,9670,9670,9670,0
|
|
20230823,151900,4808286660,9670,9680,9680,9660,1793
|
|
20230823,151800,4790956640,9690,9690,9700,9670,810
|
|
20230823,151700,4783111370,9680,9670,9700,9660,1404
|
|
20230823,151600,4769519690,9670,9660,9680,9650,711
|
|
20230823,151500,4762655940,9650,9660,9660,9650,2846
|
|
20230823,151400,4735181780,9660,9670,9670,9660,724
|
|
20230823,151300,4728183990,9670,9630,9670,9630,1339
|
|
20230823,151200,4715248590,9630,9610,9630,9600,1064
|
|
20230823,151100,4705019500,9610,9600,9610,9600,592
|
|
20230823,151000,4699334860,9600,9600,9610,9590,246
|
|
20230823,150900,4696973260,9600,9590,9600,9590,732
|
|
20230823,150800,4689949480,9600,9590,9600,9580,1521
|
|
20230823,150700,4675369090,9590,9580,9590,9580,2475
|
|
20230823,150600,4651635790,9590,9590,9590,9580,1254
|
|
20230823,150500,4639614250,9580,9580,9590,9570,2753
|
|
20230823,150400,4613240150,9580,9600,9600,9580,376
|
|
20230823,150300,4609634530,9610,9610,9610,9600,266
|
|
20230823,150200,4607080410,9610,9590,9610,9590,2255
|
|
20230823,150100,4585435630,9590,9580,9590,9580,134
|
|
20230823,150000,4584150610,9580,9580,9590,9580,438
|
|
20230823,145900,4579954350,9590,9570,9590,9570,596
|
|
20230823,145800,4574245640,9570,9580,9590,9570,1147
|
|
20230823,145700,4563264350,9570,9570,9590,9570,1227
|
|
20230823,145600,4551520940,9570,9580,9590,9560,2588
|
|
20230823,145500,4526749170,9570,9610,9610,9570,15785
|
|
20230823,145400,4375433200,9610,9620,9620,9610,268
|
|
20230823,145300,4372857480,9620,9610,9620,9610,77
|
|
20230823,145200,4372117070,9610,9620,9620,9610,931
|
|
20230823,145100,4363165890,9620,9610,9620,9610,290
|
|
20230823,145000,4360378660,9610,9600,9620,9600,416
|
|
20230823,144900,4356380690,9610,9620,9620,9600,3740
|
|
20230823,144800,4320462730,9630,9630,9630,9610,11224
|
|
20230823,144700,4212527680,9640,9640,9650,9630,1376
|
|
20230823,144600,4199271350,9640,9650,9650,9640,3969
|
|
20230823,144500,4160998010,9650,9650,9670,9650,537
|
|
20230823,144400,4155815410,9660,9650,9660,9650,306
|
|
20230823,144300,4152860970,9660,9670,9680,9660,1594
|
|
20230823,144200,4137455780,9670,9660,9670,9660,560
|
|
20230823,144100,4132045700,9670,9660,9670,9660,154
|
|
20230823,144000,4130557120,9670,9650,9670,9650,237
|
|
20230823,143900,4128268400,9650,9650,9660,9650,501
|
|
20230823,143800,4123430320,9650,9650,9660,9650,236
|
|
20230823,143700,4121150700,9650,9650,9660,9650,156
|
|
20230823,143600,4119643790,9650,9650,9660,9650,868
|
|
20230823,143500,4111265290,9650,9650,9650,9650,518
|
|
20230823,143400,4106266590,9650,9660,9660,9650,964
|
|
20230823,143300,4096963890,9650,9650,9660,9650,719
|
|
20230823,143200,4090025520,9650,9670,9670,9650,939
|
|
20230823,143100,4080953300,9660,9660,9660,9660,9
|
|
20230823,143000,4080866360,9660,9670,9670,9660,419
|
|
20230823,142900,4076818810,9660,9660,9660,9660,0
|
|
20230823,142800,4076818810,9660,9660,9670,9660,455
|
|
20230823,142700,4072423410,9670,9670,9670,9670,271
|
|
20230823,142600,4069802840,9680,9670,9680,9670,211
|
|
20230823,142500,4067762460,9670,9680,9680,9670,103
|
|
20230823,142400,4066765950,9660,9660,9660,9660,143
|
|
20230823,142300,4065384570,9660,9680,9680,9660,54
|
|
20230823,142200,4064862890,9680,9660,9680,9660,533
|
|
20230823,142100,4059709750,9660,9660,9660,9660,1
|
|
20230823,142000,4059700090,9660,9670,9670,9660,864
|
|
20230823,141900,4051351970,9670,9670,9680,9670,80
|
|
20230823,141800,4050578360,9670,9680,9680,9670,99
|
|
20230823,141700,4049621020,9670,9680,9680,9670,329
|
|
20230823,141600,4046436310,9670,9670,9670,9660,454
|
|
20230823,141500,4042046150,9650,9650,9670,9650,9064
|
|
20230823,141400,3954576960,9660,9660,9660,9660,572
|
|
20230823,141300,3949051440,9660,9660,9660,9650,314
|
|
20230823,141200,3946018230,9660,9660,9660,9660,154
|
|
20230823,141100,3944530590,9650,9670,9670,9650,1209
|
|
20230823,141000,3932841540,9670,9670,9670,9670,354
|
|
20230823,140900,3929418360,9670,9670,9670,9670,3
|
|
20230823,140800,3929389350,9660,9680,9680,9660,12
|
|
20230823,140700,3929273310,9670,9670,9670,9670,17
|
|
20230823,140600,3929108920,9650,9680,9680,9650,566
|
|
20230823,140500,3923640880,9660,9660,9660,9660,31
|
|
20230823,140400,3923341420,9690,9690,9690,9690,7
|
|
20230823,140300,3923273590,9700,9690,9700,9690,25
|
|
20230823,140200,3923031300,9700,9680,9700,9680,95
|
|
20230823,140100,3922110930,9680,9700,9700,9680,22
|
|
20230823,140000,3921897750,9710,9660,9710,9650,1242
|
|
20230823,135900,3909885580,9650,9650,9660,9650,213
|
|
20230823,135800,3907830110,9650,9660,9660,9650,822
|
|
20230823,135700,3899897110,9680,9660,9680,9660,212
|
|
20230823,135600,3897848930,9680,9660,9680,9660,46
|
|
20230823,135500,3897403670,9680,9650,9680,9650,51
|
|
20230823,135400,3896911490,9690,9690,9690,9690,40
|
|
20230823,135300,3896523890,9690,9660,9690,9650,331
|
|
20230823,135200,3893325830,9660,9660,9660,9660,25
|
|
20230823,135100,3893084330,9660,9650,9660,9650,2917
|
|
20230823,135000,3864908000,9650,9660,9660,9650,3412
|
|
20230823,134900,3831960820,9700,9700,9700,9700,24
|
|
20230823,134800,3831728020,9660,9680,9680,9660,200
|
|
20230823,134700,3829794790,9660,9670,9700,9660,1153
|
|
20230823,134600,3818645080,9670,9680,9700,9670,354
|
|
20230823,134500,3815218600,9710,9690,9710,9690,204
|
|
20230823,134400,3813241250,9710,9710,9710,9710,0
|
|
20230823,134300,3813241250,9710,9680,9710,9680,280
|
|
20230823,134200,3810528520,9680,9680,9680,9680,163
|
|
20230823,134100,3808950680,9680,9670,9680,9660,854
|
|
20230823,134000,3800691700,9670,9670,9670,9670,737
|
|
20230823,133900,3793564910,9680,9680,9680,9680,115
|
|
20230823,133800,3792451710,9660,9670,9680,9660,1269
|
|
20230823,133700,3780193040,9670,9680,9680,9670,115
|
|
20230823,133600,3779080880,9670,9680,9680,9670,2
|
|
20230823,133500,3779061530,9670,9670,9670,9660,469
|
|
20230823,133400,3774526350,9670,9670,9680,9670,456
|
|
20230823,133300,3770116820,9670,9670,9670,9670,105
|
|
20230823,133200,3769101470,9670,9670,9670,9670,287
|
|
20230823,133100,3766326180,9680,9680,9680,9680,176
|
|
20230823,133000,3764622500,9690,9680,9690,9680,39
|
|
20230823,132900,3764244960,9680,9680,9690,9670,81
|
|
20230823,132800,3763460930,9680,9670,9680,9670,476
|
|
20230823,132700,3758856370,9670,9670,9670,9670,326
|
|
20230823,132600,3755703950,9670,9670,9670,9670,5
|
|
20230823,132500,3755655600,9660,9660,9660,9660,180
|
|
20230823,132400,3753916800,9660,9680,9680,9660,44
|
|
20230823,132300,3753491180,9680,9660,9680,9660,21
|
|
20230823,132200,3753288120,9660,9660,9670,9660,501
|
|
20230823,132100,3748448410,9680,9680,9680,9660,13
|
|
20230823,132000,3748322590,9680,9650,9680,9650,35
|
|
20230823,131900,3747984460,9650,9660,9660,9650,537
|
|
20230823,131800,3742797290,9660,9660,9680,9660,628
|
|
20230823,131700,3736728670,9660,9690,9690,9660,2
|
|
20230823,131600,3736709320,9650,9650,9690,9640,782
|
|
20230823,131500,3729167000,9650,9670,9670,9650,820
|
|
20230823,131400,3721240100,9670,9660,9670,9640,1369
|
|
20230823,131300,3708029890,9660,9660,9660,9660,275
|
|
20230823,131200,3705373390,9670,9670,9670,9670,1720
|
|
20230823,131100,3688740990,9670,9680,9680,9670,2742
|
|
20230823,131000,3662225410,9680,9680,9680,9670,24
|
|
20230823,130900,3661993220,9680,9690,9690,9680,181
|
|
20230823,130800,3660240630,9680,9670,9680,9670,651
|
|
20230823,130700,3653938960,9670,9680,9680,9670,514
|
|
20230823,130600,3648968450,9670,9680,9680,9660,1378
|
|
20230823,130500,3635652410,9670,9670,9670,9670,135
|
|
20230823,130400,3634346960,9670,9680,9680,9670,378
|
|
20230823,130300,3630690000,9680,9700,9700,9680,164
|
|
20230823,130200,3629100330,9700,9710,9710,9700,751
|
|
20230823,130100,3621808820,9710,9730,9730,9710,15
|
|
20230823,130000,3621663110,9730,9730,9730,9720,389
|
|
20230823,125900,3617881960,9720,9720,9720,9720,50
|
|
20230823,125800,3617395960,9720,9740,9740,9720,341
|
|
20230823,125700,3614079240,9720,9720,9720,9720,50
|
|
20230823,125600,3613593240,9720,9750,9750,9720,135
|
|
20230823,125500,3612280890,9710,9740,9750,9710,2220
|
|
20230823,125400,3590696370,9740,9760,9760,9740,815
|
|
20230823,125300,3582755140,9760,9760,9760,9760,268
|
|
20230823,125200,3580139460,9760,9750,9760,9750,1030
|
|
20230823,125100,3570094660,9750,9750,9750,9740,88
|
|
20230823,125000,3569236760,9750,9750,9750,9750,225
|
|
20230823,124900,3567043010,9740,9750,9750,9740,294
|
|
20230823,124800,3564177900,9750,9740,9750,9740,455
|
|
20230823,124700,3559744780,9740,9740,9750,9740,151
|
|
20230823,124600,3558273930,9740,9750,9750,9740,12
|
|
20230823,124500,3558157030,9750,9760,9760,9750,117
|
|
20230823,124400,3557016200,9760,9740,9760,9740,473
|
|
20230823,124300,3552407770,9740,9730,9740,9720,791
|
|
20230823,124200,3544714210,9710,9690,9710,9680,509
|
|
20230823,124100,3539775430,9700,9710,9710,9700,232
|
|
20230823,124000,3537524830,9710,9710,9710,9710,6
|
|
20230823,123900,3537466570,9710,9710,9710,9710,0
|
|
20230823,123800,3537466570,9710,9730,9730,9710,161
|
|
20230823,123700,3535903150,9730,9730,9730,9730,0
|
|
20230823,123600,3535903150,9730,9710,9730,9710,1200
|
|
20230823,123500,3524251130,9710,9710,9710,9700,530
|
|
20230823,123400,3519109910,9700,9680,9700,9680,2098
|
|
20230823,123300,3498770080,9680,9680,9680,9660,377
|
|
20230823,123200,3495120740,9660,9660,9660,9660,0
|
|
20230823,123100,3495120740,9660,9660,9660,9660,292
|
|
20230823,123000,3492300020,9660,9680,9690,9660,645
|
|
20230823,122900,3486059090,9680,9650,9680,9650,429
|
|
20230823,122800,3481915820,9640,9650,9650,9640,110
|
|
20230823,122700,3480855400,9650,9650,9650,9650,470
|
|
20230823,122600,3476319900,9650,9650,9650,9650,1074
|
|
20230823,122500,3465955800,9650,9650,9660,9650,140
|
|
20230823,122400,3464604510,9650,9640,9650,9640,1047
|
|
20230823,122300,3454505910,9650,9650,9650,9650,388
|
|
20230823,122200,3450761710,9660,9650,9660,9650,92
|
|
20230823,122100,3449873900,9680,9690,9690,9680,11
|
|
20230823,122000,3449767320,9690,9640,9690,9640,2402
|
|
20230823,121900,3426582800,9640,9640,9650,9640,571
|
|
20230823,121800,3421078310,9640,9640,9650,9640,78
|
|
20230823,121700,3420326260,9640,9660,9670,9640,2666
|
|
20230823,121600,3394594930,9660,9660,9670,9660,73
|
|
20230823,121500,3393889650,9660,9660,9670,9660,34
|
|
20230823,121400,3393561010,9660,9670,9670,9660,837
|
|
20230823,121300,3385467350,9670,9670,9670,9670,14
|
|
20230823,121200,3385331970,9670,9660,9680,9660,123
|
|
20230823,121100,3384142480,9660,9660,9680,9650,347
|
|
20230823,121000,3380791420,9660,9660,9660,9650,747
|
|
20230823,120900,3373575440,9680,9660,9680,9660,77
|
|
20230823,120800,3372830400,9660,9660,9670,9660,44
|
|
20230823,120700,3372405310,9660,9670,9670,9660,845
|
|
20230823,120600,3364241660,9670,9680,9680,9670,288
|
|
20230823,120500,3361455630,9690,9680,9690,9680,38
|
|
20230823,120400,3361087590,9680,9680,9690,9680,38
|
|
20230823,120300,3360719740,9680,9670,9680,9670,202
|
|
20230823,120200,3358765980,9670,9670,9690,9670,736
|
|
20230823,120100,3351642140,9670,9660,9680,9660,84
|
|
20230823,120000,3350829460,9680,9660,9680,9660,207
|
|
20230823,115900,3348825720,9680,9650,9680,9650,836
|
|
20230823,115800,3340749880,9650,9650,9680,9650,201
|
|
20230823,115700,3338809710,9660,9660,9660,9650,2709
|
|
20230823,115600,3312664950,9660,9690,9690,9660,518
|
|
20230823,115500,3307657350,9690,9660,9690,9660,231
|
|
20230823,115400,3305425860,9660,9660,9690,9650,2208
|
|
20230823,115300,3284095110,9660,9660,9680,9660,867
|
|
20230823,115200,3275714030,9680,9670,9680,9660,2623
|
|
20230823,115100,3250336250,9680,9680,9680,9680,712
|
|
20230823,115000,3243444090,9690,9680,9690,9680,305
|
|
20230823,114900,3240491650,9690,9680,9690,9670,314
|
|
20230823,114800,3237453120,9680,9690,9690,9680,1369
|
|
20230823,114700,3224201080,9700,9690,9700,9690,1742
|
|
20230823,114600,3207303910,9690,9670,9690,9670,320
|
|
20230823,114500,3204204540,9670,9680,9680,9670,309
|
|
20230823,114400,3201215050,9690,9680,9690,9680,119
|
|
20230823,114300,3200062420,9680,9680,9690,9680,933
|
|
20230823,114200,3191030730,9680,9680,9680,9680,204
|
|
20230823,114100,3189056010,9690,9700,9700,9690,222
|
|
20230823,114000,3186904620,9700,9690,9700,9680,548
|
|
20230823,113900,3181596810,9700,9680,9700,9680,310
|
|
20230823,113800,3178594080,9680,9700,9700,9680,3518
|
|
20230823,113700,3144503540,9700,9710,9710,9700,456
|
|
20230823,113600,3140079930,9700,9700,9700,9700,533
|
|
20230823,113500,3134909830,9710,9710,9710,9710,10
|
|
20230823,113400,3134812730,9700,9700,9700,9700,78
|
|
20230823,113300,3134056130,9700,9700,9700,9700,1
|
|
20230823,113200,3134046430,9700,9700,9700,9700,47
|
|
20230823,113100,3133590530,9700,9700,9710,9700,429
|
|
20230823,113000,3129429180,9710,9690,9730,9690,330
|
|
20230823,112900,3126227270,9690,9690,9690,9690,32
|
|
20230823,112800,3125917190,9690,9710,9710,9690,5
|
|
20230823,112700,3125868700,9690,9710,9710,9690,816
|
|
20230823,112600,3117957130,9690,9730,9730,9690,1228
|
|
20230823,112500,3106043210,9730,9700,9730,9690,2056
|
|
20230823,112400,3086093270,9690,9700,9700,9690,438
|
|
20230823,112300,3081844700,9720,9700,9720,9700,143
|
|
20230823,112200,3080457580,9700,9720,9720,9700,115
|
|
20230823,112100,3079339840,9720,9700,9720,9700,94
|
|
20230823,112000,3078427580,9720,9670,9720,9660,413
|
|
20230823,111900,3074422920,9670,9690,9690,9670,2760
|
|
20230823,111800,3047713440,9700,9710,9710,9700,413
|
|
20230823,111700,3043704110,9710,9710,9710,9710,217
|
|
20230823,111600,3041597040,9710,9710,9720,9710,318
|
|
20230823,111500,3038507510,9710,9700,9710,9700,101
|
|
20230823,111400,3037526820,9700,9710,9710,9700,322
|
|
20230823,111300,3034400900,9710,9710,9710,9700,357
|
|
20230823,111200,3030934440,9710,9700,9720,9700,2158
|
|
20230823,111100,3010001570,9720,9700,9720,9690,1311
|
|
20230823,111000,2997288040,9680,9690,9700,9660,1611
|
|
20230823,110900,2981700700,9690,9700,9700,9680,2787
|
|
20230823,110800,2954683580,9710,9710,9720,9710,984
|
|
20230823,110700,2945127820,9710,9720,9720,9710,1091
|
|
20230823,110600,2934524420,9730,9720,9730,9720,455
|
|
20230823,110500,2930101770,9720,9720,9730,9720,851
|
|
20230823,110400,2921829900,9730,9730,9730,9720,512
|
|
20230823,110300,2916849390,9730,9730,9730,9730,1221
|
|
20230823,110200,2904969060,9740,9740,9750,9740,1244
|
|
20230823,110100,2892851800,9740,9750,9750,9740,2970
|
|
20230823,110000,2863896570,9740,9750,9750,9740,442
|
|
20230823,105900,2859591380,9740,9740,9740,9740,504
|
|
20230823,105800,2854682420,9740,9770,9780,9740,3230
|
|
20230823,105700,2823166590,9800,9800,9800,9770,370
|
|
20230823,105600,2819544310,9800,9770,9800,9770,491
|
|
20230823,105500,2814744180,9770,9760,9800,9760,785
|
|
20230823,105400,2807077450,9770,9770,9780,9770,406
|
|
20230823,105300,2803109780,9780,9810,9810,9780,504
|
|
20230823,105200,2798179600,9790,9810,9810,9790,60
|
|
20230823,105100,2797591020,9810,9810,9820,9760,4142
|
|
20230823,105000,2757096300,9810,9780,9810,9780,690
|
|
20230823,104900,2750336000,9770,9770,9770,9760,500
|
|
20230823,104800,2745455780,9770,9740,9770,9740,816
|
|
20230823,104700,2737494600,9740,9750,9760,9740,1678
|
|
20230823,104600,2721137650,9750,9760,9770,9750,1150
|
|
20230823,104500,2709919300,9760,9780,9780,9760,601
|
|
20230823,104400,2704050340,9770,9780,9780,9770,514
|
|
20230823,104300,2699026420,9780,9810,9810,9780,243
|
|
20230823,104200,2696649740,9770,9790,9790,9770,245
|
|
20230823,104100,2694254630,9810,9790,9810,9780,905
|
|
20230823,104000,2685403590,9810,9780,9810,9780,114
|
|
20230823,103900,2684288510,9790,9800,9800,9790,1678
|
|
20230823,103800,2667847890,9810,9800,9820,9800,330
|
|
20230823,103700,2664613750,9820,9810,9820,9790,821
|
|
20230823,103600,2656568810,9820,9820,9820,9800,703
|
|
20230823,103500,2649677190,9820,9820,9830,9820,117
|
|
20230823,103400,2648527940,9820,9800,9820,9800,571
|
|
20230823,103300,2642927780,9820,9820,9820,9790,4253
|
|
20230823,103200,2601282420,9810,9800,9810,9780,1770
|
|
20230823,103100,2583948280,9810,9820,9820,9790,3463
|
|
20230823,103000,2550013400,9820,9830,9840,9820,162
|
|
20230823,102900,2548420940,9850,9830,9860,9820,549
|
|
20230823,102800,2543019750,9830,9850,9860,9830,97
|
|
20230823,102700,2542064300,9850,9820,9850,9820,193
|
|
20230823,102600,2540168680,9820,9850,9850,9820,3528
|
|
20230823,102500,2505484250,9870,9860,9870,9850,451
|
|
20230823,102400,2501040130,9850,9870,9870,9850,933
|
|
20230823,102300,2491837490,9870,9850,9880,9850,230
|
|
20230823,102200,2489569290,9880,9890,9890,9850,4544
|
|
20230823,102100,2444703910,9880,9880,9890,9870,2158
|
|
20230823,102000,2423387910,9870,9860,9880,9860,963
|
|
20230823,101900,2413880840,9860,9880,9880,9860,2513
|
|
20230823,101800,2389072870,9880,9830,9890,9830,12778
|
|
20230823,101700,2263193540,9830,9830,9830,9820,1994
|
|
20230823,101600,2243606480,9820,9810,9830,9810,2154
|
|
20230823,101500,2222461290,9810,9810,9810,9800,1139
|
|
20230823,101400,2211291900,9810,9820,9820,9810,2651
|
|
20230823,101300,2185278530,9820,9820,9830,9820,1652
|
|
20230823,101200,2169055540,9840,9820,9850,9810,2060
|
|
20230823,101100,2148798470,9820,9830,9830,9810,1515
|
|
20230823,101000,2133922600,9820,9820,9830,9800,5018
|
|
20230823,100900,2084609040,9820,9790,9820,9790,2675
|
|
20230823,100800,2058391690,9790,9760,9790,9750,1502
|
|
20230823,100700,2043711390,9760,9750,9760,9750,257
|
|
20230823,100600,2041205630,9750,9730,9750,9730,901
|
|
20230823,100500,2032437750,9730,9720,9730,9720,426
|
|
20230823,100400,2028297010,9720,9720,9720,9710,1154
|
|
20230823,100300,2017082890,9710,9710,9720,9710,91
|
|
20230823,100200,2016198970,9720,9730,9730,9720,472
|
|
20230823,100100,2011611110,9710,9730,9730,9710,1475
|
|
20230823,100000,1997270780,9740,9720,9740,9720,252
|
|
20230823,095900,1994820810,9720,9720,9740,9720,58
|
|
20230823,095800,1994257030,9720,9730,9730,9720,1721
|
|
20230823,095700,1977528320,9750,9750,9750,9720,833
|
|
20230823,095600,1969425100,9750,9740,9750,9740,292
|
|
20230823,095500,1966580480,9740,9750,9750,9740,15
|
|
20230823,095400,1966434330,9750,9770,9770,9750,875
|
|
20230823,095300,1957892740,9770,9720,9770,9720,2470
|
|
20230823,095200,1933830910,9740,9720,9740,9700,2846
|
|
20230823,095100,1906163420,9710,9710,9720,9710,484
|
|
20230823,095000,1901463770,9710,9720,9720,9710,724
|
|
20230823,094900,1894427890,9720,9730,9730,9720,230
|
|
20230823,094800,1892190080,9730,9720,9740,9720,597
|
|
20230823,094700,1886381780,9710,9710,9730,9710,4072
|
|
20230823,094600,1846837510,9720,9710,9720,9710,1319
|
|
20230823,094500,1834027260,9700,9680,9710,9680,2788
|
|
20230823,094400,1806987810,9700,9680,9700,9680,121
|
|
20230823,094300,1805816050,9680,9640,9710,9640,1159
|
|
20230823,094200,1794608910,9630,9660,9660,9630,4699
|
|
20230823,094100,1749282670,9660,9660,9660,9650,2767
|
|
20230823,094000,1722569620,9660,9660,9680,9660,1921
|
|
20230823,093900,1704009520,9660,9660,9670,9650,2666
|
|
20230823,093800,1678269560,9650,9660,9660,9650,1446
|
|
20230823,093700,1664311980,9660,9670,9670,9650,1636
|
|
20230823,093600,1648519190,9680,9670,9680,9660,1696
|
|
20230823,093500,1632132430,9660,9680,9680,9660,1671
|
|
20230823,093400,1615979370,9670,9680,9690,9670,362
|
|
20230823,093300,1612477930,9680,9700,9700,9670,918
|
|
20230823,093200,1603597300,9680,9710,9720,9680,3408
|
|
20230823,093100,1570565040,9720,9720,9720,9700,1052
|
|
20230823,093000,1560358540,9720,9690,9720,9680,1501
|
|
20230823,092900,1545805560,9690,9690,9700,9680,438
|
|
20230823,092800,1541561380,9690,9680,9690,9680,1243
|
|
20230823,092700,1529521970,9680,9680,9690,9680,446
|
|
20230823,092600,1525204600,9680,9700,9700,9680,1144
|
|
20230823,092500,1514112490,9700,9720,9760,9700,2002
|
|
20230823,092400,1494668120,9760,9740,9760,9720,1473
|
|
20230823,092300,1480308580,9740,9730,9740,9710,123
|
|
20230823,092200,1479113120,9740,9700,9740,9700,638
|
|
20230823,092100,1472922130,9660,9640,9680,9630,5725
|
|
20230823,092000,1417677720,9650,9680,9680,9640,4056
|
|
20230823,091900,1378485320,9680,9700,9700,9670,4763
|
|
20230823,091800,1332371220,9700,9720,9720,9690,4599
|
|
20230823,091700,1287712600,9720,9760,9760,9710,6157
|
|
20230823,091600,1227852390,9760,9760,9780,9740,1488
|
|
20230823,091500,1213341050,9760,9730,9790,9730,1207
|
|
20230823,091400,1201543930,9740,9730,9790,9710,6418
|
|
20230823,091300,1139034050,9730,9710,9730,9710,3526
|
|
20230823,091200,1104775340,9710,9690,9710,9680,1099
|
|
20230823,091100,1094118150,9690,9630,9690,9620,2867
|
|
20230823,091000,1066462350,9630,9650,9650,9610,818
|
|
20230823,090900,1058591160,9610,9680,9680,9610,6142
|
|
20230823,090800,999397450,9680,9710,9710,9680,3912
|
|
20230823,090700,961474310,9710,9720,9720,9620,4166
|
|
20230823,090600,921095930,9720,9590,9720,9580,4447
|
|
20230823,090500,878269070,9590,9540,9590,9530,5809
|
|
20230823,090400,822712060,9570,9650,9660,9530,26207
|
|
20230823,090300,571323460,9650,9650,9660,9620,5235
|
|
20230823,090200,520841190,9650,9720,9740,9640,9311
|
|
20230823,090100,430734430,9760,9890,9890,9700,13905
|
|
20230823,090000,294556530,9890,9840,9890,9800,29941
|