650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,194700,12230350340,8260,8260,8260,8260,40819
|
|
20230822,194600,12230350340,8260,8260,8260,8260,0
|
|
20230822,194500,12230350340,8260,8260,8260,8260,0
|
|
20230822,194400,12230350340,8260,8260,8260,8260,0
|
|
20230822,194300,12230350340,8260,8260,8260,8260,0
|
|
20230822,194200,12230350340,8260,8260,8260,8260,0
|
|
20230822,194100,12230350340,8260,8260,8260,8260,0
|
|
20230822,194000,12230350340,8260,8260,8260,8260,0
|
|
20230822,193900,12230350340,8260,8260,8260,8260,0
|
|
20230822,193800,12230350340,8260,8260,8260,8260,0
|
|
20230822,193700,12230350340,8260,8260,8260,8260,0
|
|
20230822,193600,12230350340,8260,8260,8260,8260,0
|
|
20230822,193500,12230350340,8260,8260,8260,8260,0
|
|
20230822,193400,12230350340,8260,8260,8260,8260,0
|
|
20230822,193300,12230350340,8260,8260,8260,8260,0
|
|
20230822,193200,12230350340,8260,8260,8260,8260,0
|
|
20230822,193100,12230350340,8260,8260,8260,8260,0
|
|
20230822,193000,12230350340,8260,8260,8260,8260,0
|
|
20230822,192900,12230350340,8260,8260,8260,8260,0
|
|
20230822,192800,12230350340,8260,8260,8260,8260,0
|
|
20230822,192700,12230350340,8260,8260,8260,8260,0
|
|
20230822,192600,12230350340,8260,8260,8260,8260,0
|
|
20230822,192500,12230350340,8260,8260,8260,8260,0
|
|
20230822,192400,12230350340,8260,8260,8260,8260,0
|
|
20230822,192300,12230350340,8260,8260,8260,8260,0
|
|
20230822,192200,12230350340,8260,8260,8260,8260,0
|
|
20230822,192100,12230350340,8260,8260,8260,8260,0
|
|
20230822,192000,12230350340,8260,8260,8260,8260,0
|
|
20230822,191900,12230350340,8260,8260,8260,8260,0
|
|
20230822,191800,12230350340,8260,8260,8260,8260,0
|
|
20230822,191700,12230350340,8260,8260,8260,8260,40819
|
|
20230822,191600,12230350340,8260,8260,8260,8260,0
|
|
20230822,191500,12230350340,8260,8260,8260,8260,0
|
|
20230822,191400,12230350340,8260,8260,8260,8260,0
|
|
20230822,191300,12230350340,8260,8260,8260,8260,0
|
|
20230822,191200,12230350340,8260,8260,8260,8260,0
|
|
20230822,191100,12230350340,8260,8260,8260,8260,0
|
|
20230822,191000,12230350340,8260,8260,8260,8260,0
|
|
20230822,190900,12230350340,8260,8260,8260,8260,0
|
|
20230822,190800,12230350340,8260,8260,8260,8260,0
|
|
20230822,190700,12230350340,8260,8260,8260,8260,0
|
|
20230822,190600,12230350340,8260,8260,8260,8260,0
|
|
20230822,190500,12230350340,8260,8260,8260,8260,0
|
|
20230822,190400,12230350340,8260,8260,8260,8260,0
|
|
20230822,190300,12230350340,8260,8260,8260,8260,0
|
|
20230822,190200,12230350340,8260,8260,8260,8260,0
|
|
20230822,190100,12230350340,8260,8260,8260,8260,0
|
|
20230822,190000,12230350340,8260,8260,8260,8260,0
|
|
20230822,185900,12230350340,8260,8260,8260,8260,0
|
|
20230822,185800,12230350340,8260,8260,8260,8260,0
|
|
20230822,185700,12230350340,8260,8260,8260,8260,0
|
|
20230822,185600,12230350340,8260,8260,8260,8260,0
|
|
20230822,185500,12230350340,8260,8260,8260,8260,0
|
|
20230822,185400,12230350340,8260,8260,8260,8260,0
|
|
20230822,185300,12230350340,8260,8260,8260,8260,0
|
|
20230822,185200,12230350340,8260,8260,8260,8260,0
|
|
20230822,185100,12230350340,8260,8260,8260,8260,0
|
|
20230822,185000,12230350340,8260,8260,8260,8260,0
|
|
20230822,184900,12230350340,8260,8260,8260,8260,0
|
|
20230822,184800,12230350340,8260,8260,8260,8260,0
|
|
20230822,184700,12230350340,8260,8260,8260,8260,40819
|
|
20230822,184600,12230350340,8260,8260,8260,8260,0
|
|
20230822,184500,12230350340,8260,8260,8260,8260,0
|
|
20230822,184400,12230350340,8260,8260,8260,8260,0
|
|
20230822,184300,12230350340,8260,8260,8260,8260,0
|
|
20230822,184200,12230350340,8260,8260,8260,8260,0
|
|
20230822,184100,12230350340,8260,8260,8260,8260,0
|
|
20230822,184000,12230350340,8260,8260,8260,8260,0
|
|
20230822,183900,12230350340,8260,8260,8260,8260,0
|
|
20230822,183800,12230350340,8260,8260,8260,8260,0
|
|
20230822,183700,12230350340,8260,8260,8260,8260,0
|
|
20230822,183600,12230350340,8260,8260,8260,8260,0
|
|
20230822,183500,12230350340,8260,8260,8260,8260,0
|
|
20230822,183400,12230350340,8260,8260,8260,8260,0
|
|
20230822,183300,12230350340,8260,8260,8260,8260,0
|
|
20230822,183200,12230350340,8260,8260,8260,8260,0
|
|
20230822,183100,12230350340,8260,8260,8260,8260,0
|
|
20230822,183000,12230350340,8260,8260,8260,8260,0
|
|
20230822,182900,12230350340,8260,8260,8260,8260,0
|
|
20230822,182800,12230350340,8260,8260,8260,8260,0
|
|
20230822,182700,12230350340,8260,8260,8260,8260,0
|
|
20230822,182600,12230350340,8260,8260,8260,8260,0
|
|
20230822,182500,12230350340,8260,8260,8260,8260,0
|
|
20230822,182400,12230350340,8260,8260,8260,8260,0
|
|
20230822,182300,12230350340,8260,8260,8260,8260,0
|
|
20230822,182200,12230350340,8260,8260,8260,8260,0
|
|
20230822,182100,12230350340,8260,8260,8260,8260,0
|
|
20230822,182000,12230350340,8260,8260,8260,8260,0
|
|
20230822,181900,12230350340,8260,8260,8260,8260,0
|
|
20230822,181800,12230350340,8260,8260,8260,8260,0
|
|
20230822,181700,12230350340,8260,8260,8260,8260,40819
|
|
20230822,181600,12230350340,8260,8260,8260,8260,0
|
|
20230822,181500,12230350340,8260,8260,8260,8260,0
|
|
20230822,181400,12230350340,8260,8260,8260,8260,0
|
|
20230822,181300,12230350340,8260,8260,8260,8260,0
|
|
20230822,181200,12230350340,8260,8260,8260,8260,0
|
|
20230822,181100,12230350340,8260,8260,8260,8260,0
|
|
20230822,181000,12230350340,8260,8260,8260,8260,0
|
|
20230822,180900,12230350340,8260,8260,8260,8260,0
|
|
20230822,180800,12230350340,8260,8260,8260,8260,0
|
|
20230822,180700,12230350340,8260,8260,8260,8260,0
|
|
20230822,180600,12230350340,8260,8260,8260,8260,0
|
|
20230822,180500,12230350340,8260,8260,8260,8260,0
|
|
20230822,180400,12230350340,8260,8260,8260,8260,0
|
|
20230822,180300,12230350340,8260,8260,8260,8260,0
|
|
20230822,180200,12230350340,8260,8260,8260,8260,0
|
|
20230822,180100,12230350340,8260,8260,8260,8260,0
|
|
20230822,180000,12230350340,8260,8260,8260,8260,0
|
|
20230822,175900,12230350340,8260,8260,8260,8260,0
|
|
20230822,175800,12230350340,8260,8260,8260,8260,0
|
|
20230822,175700,12230350340,8260,8260,8260,8260,0
|
|
20230822,175600,12230350340,8260,8260,8260,8260,0
|
|
20230822,175500,12230350340,8260,8260,8260,8260,0
|
|
20230822,175400,12230350340,8260,8260,8260,8260,0
|
|
20230822,175300,12230350340,8260,8260,8260,8260,0
|
|
20230822,175200,12230350340,8260,8260,8260,8260,0
|
|
20230822,175100,12230350340,8260,8260,8260,8260,0
|
|
20230822,175000,12230350340,8260,8260,8260,8260,0
|
|
20230822,174900,12230350340,8260,8260,8260,8260,0
|
|
20230822,174800,12230350340,8260,8260,8260,8260,0
|
|
20230822,174700,12230350340,8260,8260,8260,8260,40819
|
|
20230822,174600,12230350340,8260,8260,8260,8260,0
|
|
20230822,174500,12230350340,8260,8260,8260,8260,0
|
|
20230822,174400,12230350340,8260,8260,8260,8260,0
|
|
20230822,174300,12230350340,8260,8260,8260,8260,0
|
|
20230822,174200,12230350340,8260,8260,8260,8260,0
|
|
20230822,174100,12230350340,8260,8260,8260,8260,0
|
|
20230822,174000,12230350340,8260,8260,8260,8260,0
|
|
20230822,173900,12230350340,8260,8260,8260,8260,0
|
|
20230822,173800,12230350340,8260,8260,8260,8260,0
|
|
20230822,173700,12230350340,8260,8260,8260,8260,0
|
|
20230822,173600,12230350340,8260,8260,8260,8260,0
|
|
20230822,173500,12230350340,8260,8260,8260,8260,0
|
|
20230822,173400,12230350340,8260,8260,8260,8260,0
|
|
20230822,173300,12230350340,8260,8260,8260,8260,0
|
|
20230822,173200,12230350340,8260,8260,8260,8260,0
|
|
20230822,173100,12230350340,8260,8260,8260,8260,0
|
|
20230822,173000,12230350340,8260,8260,8260,8260,0
|
|
20230822,172900,12230350340,8260,8260,8260,8260,0
|
|
20230822,172800,12230350340,8260,8260,8260,8260,0
|
|
20230822,172700,12230350340,8260,8260,8260,8260,0
|
|
20230822,172600,12230350340,8260,8260,8260,8260,0
|
|
20230822,172500,12230350340,8260,8260,8260,8260,0
|
|
20230822,172400,12230350340,8260,8260,8260,8260,0
|
|
20230822,172300,12230350340,8260,8260,8260,8260,0
|
|
20230822,172200,12230350340,8260,8260,8260,8260,0
|
|
20230822,172100,12230350340,8260,8260,8260,8260,0
|
|
20230822,172000,12230350340,8260,8260,8260,8260,0
|
|
20230822,171900,12230350340,8260,8260,8260,8260,0
|
|
20230822,171800,12230350340,8260,8260,8260,8260,0
|
|
20230822,171700,12230350340,8260,8260,8260,8260,40819
|
|
20230822,171600,12230350340,8260,8260,8260,8260,0
|
|
20230822,171500,12230350340,8260,8260,8260,8260,0
|
|
20230822,171400,12230350340,8260,8260,8260,8260,0
|
|
20230822,171300,12230350340,8260,8260,8260,8260,0
|
|
20230822,171200,12230350340,8260,8260,8260,8260,0
|
|
20230822,171100,12230350340,8260,8260,8260,8260,0
|
|
20230822,171000,12230350340,8260,8260,8260,8260,0
|
|
20230822,170900,12230350340,8260,8260,8260,8260,0
|
|
20230822,170800,12230350340,8260,8260,8260,8260,0
|
|
20230822,170700,12230350340,8260,8260,8260,8260,0
|
|
20230822,170600,12230350340,8260,8260,8260,8260,0
|
|
20230822,170500,12230350340,8260,8260,8260,8260,0
|
|
20230822,170400,12230350340,8260,8260,8260,8260,0
|
|
20230822,170300,12230350340,8260,8260,8260,8260,0
|
|
20230822,170200,12230350340,8260,8260,8260,8260,0
|
|
20230822,170100,12230350340,8260,8260,8260,8260,0
|
|
20230822,170000,12230350340,8260,8260,8260,8260,0
|
|
20230822,165900,12230350340,8260,8260,8260,8260,0
|
|
20230822,165800,12230350340,8260,8260,8260,8260,0
|
|
20230822,165700,12230350340,8260,8260,8260,8260,0
|
|
20230822,165600,12230350340,8260,8260,8260,8260,0
|
|
20230822,165500,12230350340,8260,8260,8260,8260,0
|
|
20230822,165400,12230350340,8260,8260,8260,8260,0
|
|
20230822,165300,12230350340,8260,8260,8260,8260,0
|
|
20230822,165200,12230350340,8260,8260,8260,8260,0
|
|
20230822,165100,12230350340,8260,8260,8260,8260,0
|
|
20230822,165000,12230350340,8260,8260,8260,8260,0
|
|
20230822,164900,12230350340,8260,8260,8260,8260,0
|
|
20230822,164800,12230350340,8260,8260,8260,8260,0
|
|
20230822,164700,12230350340,8260,8260,8260,8260,40819
|
|
20230822,164600,12230350340,8260,8260,8260,8260,0
|
|
20230822,164500,12230350340,8260,8260,8260,8260,0
|
|
20230822,164400,12230350340,8260,8260,8260,8260,0
|
|
20230822,164300,12230350340,8260,8260,8260,8260,0
|
|
20230822,164200,12230350340,8260,8260,8260,8260,0
|
|
20230822,164100,12230350340,8260,8260,8260,8260,0
|
|
20230822,164000,12230350340,8260,8260,8260,8260,0
|
|
20230822,163900,12230350340,8260,8260,8260,8260,0
|
|
20230822,163800,12230350340,8260,8260,8260,8260,0
|
|
20230822,163700,12230350340,8260,8260,8260,8260,0
|
|
20230822,163600,12230350340,8260,8260,8260,8260,0
|
|
20230822,163500,12230350340,8260,8260,8260,8260,0
|
|
20230822,163400,12230350340,8260,8260,8260,8260,0
|
|
20230822,163300,12230350340,8260,8260,8260,8260,0
|
|
20230822,163200,12230350340,8260,8260,8260,8260,0
|
|
20230822,163100,12230350340,8260,8260,8260,8260,0
|
|
20230822,163000,12230350340,8260,8260,8260,8260,0
|
|
20230822,162900,12230350340,8260,8260,8260,8260,0
|
|
20230822,162800,12230350340,8260,8260,8260,8260,0
|
|
20230822,162700,12230350340,8260,8260,8260,8260,0
|
|
20230822,162600,12230350340,8260,8260,8260,8260,0
|
|
20230822,162500,12230350340,8260,8260,8260,8260,0
|
|
20230822,162400,12230350340,8260,8260,8260,8260,0
|
|
20230822,162300,12230350340,8260,8260,8260,8260,0
|
|
20230822,162200,12230350340,8260,8260,8260,8260,0
|
|
20230822,162100,12230350340,8260,8260,8260,8260,0
|
|
20230822,162000,12230350340,8260,8260,8260,8260,0
|
|
20230822,161900,12230350340,8260,8260,8260,8260,0
|
|
20230822,161800,12230350340,8260,8260,8260,8260,0
|
|
20230822,161700,12230350340,8260,8260,8260,8260,40819
|
|
20230822,161600,12230350340,8260,8260,8260,8260,0
|
|
20230822,161500,12230350340,8260,8260,8260,8260,0
|
|
20230822,161400,12230350340,8260,8260,8260,8260,0
|
|
20230822,161300,12230350340,8260,8260,8260,8260,0
|
|
20230822,161200,12230350340,8260,8260,8260,8260,0
|
|
20230822,161100,12230350340,8260,8260,8260,8260,0
|
|
20230822,161000,12230350340,8260,8260,8260,8260,0
|
|
20230822,160900,12230350340,8260,8260,8260,8260,0
|
|
20230822,160800,12230350340,8260,8260,8260,8260,0
|
|
20230822,160700,12230350340,8260,8260,8260,8260,0
|
|
20230822,160600,12230350340,8260,8260,8260,8260,0
|
|
20230822,160500,12230350340,8260,8260,8260,8260,0
|
|
20230822,160400,12230350340,8260,8260,8260,8260,0
|
|
20230822,160300,12230350340,8260,8260,8260,8260,0
|
|
20230822,160200,12230350340,8260,8260,8260,8260,0
|
|
20230822,160100,12230350340,8260,8260,8260,8260,0
|
|
20230822,160000,12230350340,8260,8260,8260,8260,0
|
|
20230822,155900,12230350340,8260,8260,8260,8260,0
|
|
20230822,155800,12230350340,8260,8260,8260,8260,0
|
|
20230822,155700,12230350340,8260,8260,8260,8260,0
|
|
20230822,155600,12230350340,8260,8260,8260,8260,0
|
|
20230822,155500,12230350340,8260,8260,8260,8260,0
|
|
20230822,155400,12230350340,8260,8260,8260,8260,0
|
|
20230822,155300,12230350340,8260,8260,8260,8260,0
|
|
20230822,155200,12230350340,8260,8260,8260,8260,0
|
|
20230822,155100,12230350340,8260,8260,8260,8260,0
|
|
20230822,155000,12230350340,8260,8260,8260,8260,0
|
|
20230822,154900,12230350340,8260,8260,8260,8260,0
|
|
20230822,154800,12230350340,8260,8260,8260,8260,0
|
|
20230822,154700,12230350340,8260,8260,8260,8260,40819
|
|
20230822,154600,12230350340,8260,8260,8260,8260,0
|
|
20230822,154500,12230350340,8260,8260,8260,8260,0
|
|
20230822,154400,12230350340,8260,8260,8260,8260,0
|
|
20230822,154300,12230350340,8260,8260,8260,8260,0
|
|
20230822,154200,12230350340,8260,8260,8260,8260,0
|
|
20230822,154100,12230350340,8260,8260,8260,8260,0
|
|
20230822,154000,12230350340,8260,8260,8260,8260,0
|
|
20230822,153900,12230350340,8260,8260,8260,8260,0
|
|
20230822,153800,12230350340,8260,8260,8260,8260,0
|
|
20230822,153700,12230350340,8260,8260,8260,8260,0
|
|
20230822,153600,12230350340,8260,8260,8260,8260,0
|
|
20230822,153500,12230350340,8260,8260,8260,8260,0
|
|
20230822,153400,12230350340,8260,8260,8260,8260,0
|
|
20230822,153300,12230350340,8260,8260,8260,8260,0
|
|
20230822,153200,12230350340,8260,8260,8260,8260,0
|
|
20230822,153100,12230350340,8260,8260,8260,8260,0
|
|
20230822,153000,12230350340,8260,8260,8260,8260,40819
|
|
20230822,152900,11893185400,8240,8240,8240,8240,0
|
|
20230822,152800,11893185400,8240,8240,8240,8240,0
|
|
20230822,152700,11893185400,8240,8240,8240,8240,0
|
|
20230822,152600,11893185400,8240,8240,8240,8240,0
|
|
20230822,152500,11893185400,8240,8240,8240,8240,0
|
|
20230822,152400,11893185400,8240,8240,8240,8240,0
|
|
20230822,152300,11893185400,8240,8240,8240,8240,0
|
|
20230822,152200,11893185400,8240,8240,8240,8240,0
|
|
20230822,152100,11893185400,8240,8240,8240,8240,0
|
|
20230822,152000,11893185400,8240,8240,8240,8240,0
|
|
20230822,151900,11893185400,8240,8190,8240,8180,9933
|
|
20230822,151800,11811593020,8210,8170,8210,8160,7674
|
|
20230822,151700,11748808770,8170,8180,8190,8160,8540
|
|
20230822,151600,11679049170,8180,8180,8190,8180,2134
|
|
20230822,151500,11661592990,8190,8190,8200,8180,2804
|
|
20230822,151400,11638638280,8200,8200,8210,8190,3750
|
|
20230822,151300,11607908270,8200,8200,8210,8200,963
|
|
20230822,151200,11600010640,8210,8210,8210,8200,1580
|
|
20230822,151100,11587046770,8220,8220,8230,8210,4225
|
|
20230822,151000,11552321690,8220,8220,8220,8210,1998
|
|
20230822,150900,11535900010,8220,8210,8220,8210,2131
|
|
20230822,150800,11518396840,8210,8190,8210,8180,10039
|
|
20230822,150700,11436114760,8190,8190,8200,8170,5143
|
|
20230822,150600,11393998520,8190,8190,8200,8180,5121
|
|
20230822,150500,11352090710,8190,8200,8200,8190,1151
|
|
20230822,150400,11342660910,8200,8200,8210,8190,3731
|
|
20230822,150300,11312055850,8180,8190,8200,8180,1593
|
|
20230822,150200,11299008060,8200,8180,8200,8180,3328
|
|
20230822,150100,11271745950,8180,8180,8190,8170,3181
|
|
20230822,150000,11245715700,8180,8200,8200,8180,1790
|
|
20230822,145900,11231050020,8190,8190,8200,8190,1718
|
|
20230822,145800,11216975620,8190,8200,8210,8190,1765
|
|
20230822,145700,11202500660,8200,8180,8200,8180,1286
|
|
20230822,145600,11191961570,8190,8190,8190,8180,1870
|
|
20230822,145500,11176648270,8190,8190,8190,8190,1134
|
|
20230822,145400,11167360810,8200,8200,8200,8190,1297
|
|
20230822,145300,11156729190,8190,8200,8210,8190,558
|
|
20230822,145200,11152150800,8190,8190,8200,8190,1633
|
|
20230822,145100,11138760930,8190,8190,8200,8190,4318
|
|
20230822,145000,11103393910,8180,8170,8180,8170,1709
|
|
20230822,144900,11089414830,8170,8180,8190,8170,2378
|
|
20230822,144800,11069972680,8180,8190,8190,8180,3515
|
|
20230822,144700,11041210840,8180,8180,8190,8180,2359
|
|
20230822,144600,11021902250,8180,8190,8190,8180,1109
|
|
20230822,144500,11012822930,8180,8170,8190,8170,5524
|
|
20230822,144400,10967649280,8170,8170,8180,8160,4141
|
|
20230822,144300,10933814760,8180,8180,8180,8170,2230
|
|
20230822,144200,10915592190,8190,8180,8190,8170,2819
|
|
20230822,144100,10892535330,8180,8180,8180,8170,6255
|
|
20230822,144000,10841383260,8190,8180,8190,8180,1798
|
|
20230822,143900,10826667260,8190,8190,8190,8190,2009
|
|
20230822,143800,10810213550,8190,8190,8190,8190,1131
|
|
20230822,143700,10800950660,8180,8180,8190,8180,3061
|
|
20230822,143600,10775902510,8190,8190,8190,8180,3330
|
|
20230822,143500,10748656870,8190,8190,8200,8190,1404
|
|
20230822,143400,10737151660,8190,8200,8200,8190,508
|
|
20230822,143300,10732988410,8190,8200,8200,8190,938
|
|
20230822,143200,10725301270,8190,8190,8200,8180,3340
|
|
20230822,143100,10697968310,8180,8180,8190,8180,825
|
|
20230822,143000,10691213900,8180,8180,8190,8180,342
|
|
20230822,142900,10688413520,8180,8190,8190,8180,1353
|
|
20230822,142800,10677332850,8190,8180,8190,8180,1277
|
|
20230822,142700,10666881010,8180,8150,8180,8150,3309
|
|
20230822,142600,10639887900,8160,8180,8190,8160,8794
|
|
20230822,142500,10568081140,8190,8190,8190,8180,3380
|
|
20230822,142400,10540411500,8180,8200,8200,8180,2262
|
|
20230822,142300,10521884310,8170,8180,8190,8170,1284
|
|
20230822,142200,10511379530,8170,8190,8190,8170,5184
|
|
20230822,142100,10468958390,8180,8190,8190,8180,1068
|
|
20230822,142000,10460220260,8190,8170,8190,8170,2481
|
|
20230822,141900,10439928630,8170,8190,8190,8160,12552
|
|
20230822,141800,10337424670,8180,8200,8200,8180,332
|
|
20230822,141700,10334707720,8190,8190,8200,8190,1386
|
|
20230822,141600,10323346380,8190,8190,8190,8180,1581
|
|
20230822,141500,10310409710,8190,8190,8190,8180,57
|
|
20230822,141400,10309942890,8190,8180,8190,8180,293
|
|
20230822,141300,10307544810,8190,8180,8190,8170,6002
|
|
20230822,141200,10258508240,8190,8200,8200,8170,3259
|
|
20230822,141100,10231846180,8190,8200,8200,8190,652
|
|
20230822,141000,10226506040,8190,8210,8210,8190,3392
|
|
20230822,140900,10198685830,8210,8210,8210,8210,1076
|
|
20230822,140800,10189851870,8210,8200,8210,8200,1482
|
|
20230822,140700,10177698920,8200,8190,8200,8190,1237
|
|
20230822,140600,10167565750,8190,8190,8190,8170,5336
|
|
20230822,140500,10123969970,8190,8200,8200,8170,10224
|
|
20230822,140400,10040339760,8200,8200,8200,8200,175
|
|
20230822,140300,10038904760,8200,8210,8220,8200,1360
|
|
20230822,140200,10027740340,8210,8210,8210,8210,117
|
|
20230822,140100,10026779770,8210,8220,8220,8210,1936
|
|
20230822,140000,10010874710,8220,8210,8220,8210,1238
|
|
20230822,135900,10000700730,8210,8200,8210,8200,1194
|
|
20230822,135800,9990909630,8200,8210,8210,8200,568
|
|
20230822,135700,9986250270,8200,8200,8210,8200,465
|
|
20230822,135600,9982437260,8210,8200,8210,8200,852
|
|
20230822,135500,9975445340,8200,8190,8200,8190,3977
|
|
20230822,135400,9942856700,8190,8200,8200,8190,1111
|
|
20230822,135300,9933757190,8190,8190,8200,8190,2631
|
|
20230822,135200,9912209060,8190,8190,8190,8190,1202
|
|
20230822,135100,9902364680,8190,8220,8220,8190,2387
|
|
20230822,135000,9882784510,8220,8220,8220,8220,1377
|
|
20230822,134900,9871465570,8230,8210,8230,8210,725
|
|
20230822,134800,9865506340,8210,8210,8220,8210,896
|
|
20230822,134700,9858150170,8220,8210,8220,8210,546
|
|
20230822,134600,9853663510,8220,8230,8230,8220,148
|
|
20230822,134500,9852446930,8230,8210,8230,8210,993
|
|
20230822,134400,9844287130,8200,8200,8210,8200,691
|
|
20230822,134300,9838616420,8200,8210,8210,8200,2208
|
|
20230822,134200,9820508310,8200,8200,8200,8200,51
|
|
20230822,134100,9820090110,8210,8210,8210,8190,8584
|
|
20230822,134000,9749750070,8210,8200,8210,8200,975
|
|
20230822,133900,9741755060,8200,8220,8220,8200,3529
|
|
20230822,133800,9712777880,8210,8230,8230,8200,441
|
|
20230822,133700,9709152970,8200,8220,8230,8200,10939
|
|
20230822,133600,9619369460,8230,8220,8230,8220,69
|
|
20230822,133500,9618802270,8220,8220,8220,8220,354
|
|
20230822,133400,9615892390,8230,8230,8230,8220,717
|
|
20230822,133300,9609994380,8230,8220,8240,8220,499
|
|
20230822,133200,9605889400,8220,8230,8230,8220,1365
|
|
20230822,133100,9594658920,8230,8230,8230,8220,310
|
|
20230822,133000,9592110620,8230,8220,8230,8220,277
|
|
20230822,132900,9589833660,8230,8230,8230,8210,2488
|
|
20230822,132800,9569366050,8240,8230,8240,8230,229
|
|
20230822,132700,9567481360,8240,8230,8240,8230,1133
|
|
20230822,132600,9558147340,8240,8220,8240,8220,1500
|
|
20230822,132500,9545815250,8220,8210,8240,8210,240
|
|
20230822,132400,9543844430,8210,8240,8250,8210,4048
|
|
20230822,132300,9510567040,8240,8240,8250,8240,367
|
|
20230822,132200,9507542850,8240,8250,8250,8240,423
|
|
20230822,132100,9504054290,8260,8250,8260,8250,512
|
|
20230822,132000,9499830050,8250,8250,8260,8250,2431
|
|
20230822,131900,9479770690,8260,8260,8260,8250,363
|
|
20230822,131800,9476774790,8250,8260,8260,8250,1536
|
|
20230822,131700,9464088400,8260,8260,8270,8260,1733
|
|
20230822,131600,9449772490,8260,8260,8270,8260,1022
|
|
20230822,131500,9441327380,8260,8260,8270,8260,1282
|
|
20230822,131400,9430734600,8270,8250,8270,8250,1172
|
|
20230822,131300,9421060420,8260,8250,8270,8250,1991
|
|
20230822,131200,9404620500,8260,8250,8270,8250,1140
|
|
20230822,131100,9395207460,8260,8250,8260,8240,937
|
|
20230822,131000,9387481670,8240,8250,8270,8240,3354
|
|
20230822,130900,9359808780,8260,8260,8270,8260,663
|
|
20230822,130800,9354331180,8250,8240,8260,8240,765
|
|
20230822,130700,9348014310,8260,8260,8260,8260,122
|
|
20230822,130600,9347006590,8250,8240,8250,8240,2551
|
|
20230822,130500,9325963700,8240,8240,8240,8240,1228
|
|
20230822,130400,9315844980,8240,8230,8240,8230,448
|
|
20230822,130300,9312154560,8230,8230,8230,8230,10
|
|
20230822,130200,9312072260,8230,8240,8250,8230,2675
|
|
20230822,130100,9290052290,8250,8240,8250,8240,550
|
|
20230822,130000,9285519780,8250,8250,8250,8250,1303
|
|
20230822,125900,9274770030,8250,8260,8260,8250,127
|
|
20230822,125800,9273722270,8260,8230,8260,8230,1022
|
|
20230822,125700,9265287780,8230,8240,8250,8230,3212
|
|
20230822,125600,9238849510,8240,8240,8240,8230,1687
|
|
20230822,125500,9224961400,8250,8250,8260,8240,1725
|
|
20230822,125400,9210730330,8250,8250,8250,8250,1294
|
|
20230822,125300,9200054830,8250,8220,8250,8220,8404
|
|
20230822,125200,9130884940,8220,8210,8220,8210,65
|
|
20230822,125100,9130350740,8210,8210,8210,8210,1959
|
|
20230822,125000,9114267350,8210,8220,8220,8200,3488
|
|
20230822,124900,9085635810,8210,8220,8220,8210,1968
|
|
20230822,124800,9069467330,8230,8220,8230,8220,407
|
|
20230822,124700,9066117790,8220,8220,8230,8220,650
|
|
20230822,124600,9060770970,8220,8230,8230,8220,1507
|
|
20230822,124500,9048382650,8230,8220,8230,8220,343
|
|
20230822,124400,9045560800,8220,8230,8230,8220,243
|
|
20230822,124300,9043561110,8230,8210,8230,8210,43
|
|
20230822,124200,9043207240,8230,8230,8230,8230,305
|
|
20230822,124100,9040697090,8230,8220,8230,8220,1662
|
|
20230822,124000,9027029820,8230,8230,8230,8220,142
|
|
20230822,123900,9025862560,8220,8240,8240,8220,1187
|
|
20230822,123800,9016090670,8230,8230,8250,8230,143
|
|
20230822,123700,9014913710,8230,8240,8240,8230,622
|
|
20230822,123600,9009790400,8250,8250,8250,8240,725
|
|
20230822,123500,9003816340,8250,8250,8250,8230,761
|
|
20230822,123400,8997543500,8240,8240,8250,8240,777
|
|
20230822,123300,8991141000,8240,8250,8250,8240,1229
|
|
20230822,123200,8981011750,8250,8250,8250,8240,616
|
|
20230822,123100,8975930750,8250,8250,8250,8250,795
|
|
20230822,123000,8969372000,8250,8240,8250,8240,5626
|
|
20230822,122900,8922966590,8230,8240,8240,8230,212
|
|
20230822,122800,8921220210,8240,8250,8250,8240,973
|
|
20230822,122700,8913200900,8250,8250,8250,8240,798
|
|
20230822,122600,8906622920,8240,8240,8250,8240,3136
|
|
20230822,122500,8880782260,8240,8220,8240,8220,2979
|
|
20230822,122400,8856292920,8210,8210,8220,8210,1523
|
|
20230822,122300,8843775010,8220,8200,8220,8200,827
|
|
20230822,122200,8836986880,8200,8210,8210,8200,1166
|
|
20230822,122100,8827423920,8200,8220,8220,8200,145
|
|
20230822,122000,8826234850,8200,8200,8220,8200,1191
|
|
20230822,121900,8816468630,8200,8200,8200,8190,2370
|
|
20230822,121800,8797054800,8200,8200,8230,8200,1121
|
|
20230822,121700,8787854330,8210,8220,8220,8210,436
|
|
20230822,121600,8784273310,8220,8220,8220,8220,511
|
|
20230822,121500,8780072890,8240,8230,8240,8220,102
|
|
20230822,121400,8779233960,8230,8240,8240,8230,1733
|
|
20230822,121300,8764966370,8240,8240,8240,8230,1114
|
|
20230822,121200,8755787340,8240,8220,8240,8220,5667
|
|
20230822,121100,8709151810,8190,8200,8220,8190,2018
|
|
20230822,121000,8692592300,8200,8200,8210,8190,1504
|
|
20230822,120900,8680263610,8200,8200,8200,8200,53
|
|
20230822,120800,8679829010,8200,8200,8210,8200,1515
|
|
20230822,120700,8667400790,8200,8210,8210,8200,2199
|
|
20230822,120600,8649365200,8210,8220,8220,8200,1852
|
|
20230822,120500,8634170930,8220,8220,8220,8220,12
|
|
20230822,120400,8634072290,8190,8200,8200,8190,8703
|
|
20230822,120300,8562769550,8200,8240,8240,8200,10248
|
|
20230822,120200,8478663250,8230,8230,8230,8230,500
|
|
20230822,120100,8474548250,8240,8240,8240,8240,379
|
|
20230822,120000,8471425290,8240,8240,8240,8230,36
|
|
20230822,115900,8471128680,8230,8240,8240,8220,1843
|
|
20230822,115800,8455947700,8240,8240,8240,8240,0
|
|
20230822,115700,8455947700,8240,8240,8250,8230,1686
|
|
20230822,115600,8442053720,8240,8250,8250,8240,130
|
|
20230822,115500,8440981290,8250,8240,8250,8240,1446
|
|
20230822,115400,8429062690,8250,8240,8250,8240,605
|
|
20230822,115300,8424076690,8240,8250,8250,8240,2550
|
|
20230822,115200,8403043690,8250,8250,8250,8250,940
|
|
20230822,115100,8395288690,8250,8240,8250,8240,2023
|
|
20230822,115000,8378599030,8240,8240,8240,8240,530
|
|
20230822,114900,8374231830,8240,8230,8240,8230,857
|
|
20230822,114800,8367175140,8230,8230,8230,8230,2
|
|
20230822,114700,8367158680,8230,8230,8240,8230,2011
|
|
20230822,114600,8350608090,8230,8230,8230,8230,459
|
|
20230822,114500,8346830520,8240,8240,8250,8240,1229
|
|
20230822,114400,8336702970,8250,8240,8250,8240,192
|
|
20230822,114300,8335120840,8240,8230,8240,8230,410
|
|
20230822,114200,8331745540,8250,8230,8250,8230,1493
|
|
20230822,114100,8319458080,8230,8240,8240,8230,180
|
|
20230822,114000,8317974920,8240,8240,8240,8240,456
|
|
20230822,113900,8314217480,8240,8240,8250,8240,84
|
|
20230822,113800,8313524720,8250,8240,8250,8240,804
|
|
20230822,113700,8306896210,8240,8240,8240,8240,171
|
|
20230822,113600,8305487170,8240,8240,8240,8230,174
|
|
20230822,113500,8304053500,8240,8250,8250,8240,566
|
|
20230822,113400,8299388570,8240,8250,8250,8240,167
|
|
20230822,113300,8298011090,8240,8260,8260,8240,637
|
|
20230822,113200,8292752640,8260,8240,8260,8240,651
|
|
20230822,113100,8287375420,8240,8260,8260,8240,1457
|
|
20230822,113000,8275355230,8260,8260,8260,8260,470
|
|
20230822,112900,8271473030,8270,8270,8270,8270,0
|
|
20230822,112800,8271473030,8270,8270,8270,8260,220
|
|
20230822,112700,8269654590,8270,8270,8270,8270,75
|
|
20230822,112600,8269034340,8270,8260,8270,8250,1628
|
|
20230822,112500,8255593580,8260,8270,8270,8260,201
|
|
20230822,112400,8253932820,8270,8260,8270,8260,114
|
|
20230822,112300,8252991020,8260,8250,8260,8250,1215
|
|
20230822,112200,8242955560,8250,8270,8270,8250,467
|
|
20230822,112100,8239101310,8260,8260,8260,8260,134
|
|
20230822,112000,8237994470,8270,8260,8280,8230,6984
|
|
20230822,111900,8180377770,8260,8260,8260,8250,8
|
|
20230822,111800,8180311710,8270,8250,8280,8250,3120
|
|
20230822,111700,8154524540,8250,8270,8280,8240,1414
|
|
20230822,111600,8142833250,8270,8240,8280,8240,2087
|
|
20230822,111500,8125574730,8240,8250,8270,8240,3177
|
|
20230822,111400,8099345120,8250,8240,8250,8240,1658
|
|
20230822,111300,8085674790,8240,8220,8240,8220,1223
|
|
20230822,111200,8075609680,8230,8220,8230,8220,1056
|
|
20230822,111100,8066929220,8220,8220,8230,8220,1552
|
|
20230822,111000,8054171770,8220,8220,8230,8220,1723
|
|
20230822,110900,8039995580,8220,8220,8230,8220,3771
|
|
20230822,110800,8008997820,8220,8190,8220,8190,1701
|
|
20230822,110700,7995045600,8200,8200,8200,8190,3839
|
|
20230822,110600,7963566910,8200,8200,8200,8200,2004
|
|
20230822,110500,7947134110,8200,8210,8210,8200,2313
|
|
20230822,110400,7928147740,8210,8200,8220,8200,3923
|
|
20230822,110300,7895946060,8200,8210,8210,8200,4449
|
|
20230822,110200,7859444250,8210,8200,8210,8200,205
|
|
20230822,110100,7857761440,8200,8210,8210,8200,2410
|
|
20230822,110000,7837990000,8210,8210,8220,8210,2785
|
|
20230822,105900,7815124950,8210,8220,8230,8210,1800
|
|
20230822,105800,7800333910,8230,8210,8230,8210,2606
|
|
20230822,105700,7778912680,8210,8200,8230,8200,8412
|
|
20230822,105600,7709839690,8200,8220,8220,8200,10689
|
|
20230822,105500,7622103810,8220,8220,8230,8210,1946
|
|
20230822,105400,7606110840,8220,8240,8240,8220,12432
|
|
20230822,105300,7503857560,8240,8260,8270,8240,8927
|
|
20230822,105200,7430250390,8260,8260,8260,8250,3328
|
|
20230822,105100,7402783270,8260,8260,8270,8250,3480
|
|
20230822,105000,7374057490,8270,8290,8290,8270,4411
|
|
20230822,104900,7337560390,8300,8270,8300,8270,2172
|
|
20230822,104800,7319559110,8270,8280,8280,8270,1193
|
|
20230822,104700,7309689630,8280,8280,8280,8280,640
|
|
20230822,104600,7304390430,8290,8280,8300,8280,3182
|
|
20230822,104500,7278011980,8290,8280,8290,8270,2069
|
|
20230822,104400,7260890460,8270,8280,8290,8250,6776
|
|
20230822,104300,7204909070,8280,8320,8320,8280,8264
|
|
20230822,104200,7136362740,8310,8320,8330,8310,2413
|
|
20230822,104100,7116296470,8330,8320,8330,8310,7454
|
|
20230822,104000,7054246380,8310,8320,8330,8310,3255
|
|
20230822,103900,7027168760,8320,8330,8340,8320,7698
|
|
20230822,103800,6963018500,8330,8310,8350,8310,23629
|
|
20230822,103700,6766100860,8300,8290,8320,8290,3149
|
|
20230822,103600,6739941440,8300,8290,8300,8290,4404
|
|
20230822,103500,6703415500,8290,8290,8300,8280,3331
|
|
20230822,103400,6675801880,8290,8300,8300,8290,3316
|
|
20230822,103300,6648282810,8300,8310,8310,8300,3251
|
|
20230822,103200,6621295900,8310,8310,8320,8300,3786
|
|
20230822,103100,6589835670,8310,8300,8310,8300,1398
|
|
20230822,103000,6578230710,8290,8300,8310,8290,2882
|
|
20230822,102900,6554309740,8300,8290,8310,8290,4573
|
|
20230822,102800,6516346050,8300,8300,8310,8290,3760
|
|
20230822,102700,6485149310,8300,8300,8310,8300,4081
|
|
20230822,102600,6451271970,8290,8280,8310,8280,20077
|
|
20230822,102500,6284677700,8280,8270,8290,8270,4912
|
|
20230822,102400,6244019080,8270,8250,8290,8240,9162
|
|
20230822,102300,6168158040,8260,8230,8260,8230,5187
|
|
20230822,102200,6125390740,8230,8210,8240,8210,3847
|
|
20230822,102100,6093751970,8210,8210,8220,8200,2235
|
|
20230822,102000,6075405150,8210,8220,8220,8210,5231
|
|
20230822,101900,6032453500,8220,8210,8220,8210,1641
|
|
20230822,101800,6018978870,8210,8210,8220,8210,1031
|
|
20230822,101700,6010512340,8210,8210,8220,8210,951
|
|
20230822,101600,6002700810,8210,8220,8220,8210,2310
|
|
20230822,101500,5983733490,8220,8220,8220,8220,2234
|
|
20230822,101400,5965370010,8220,8220,8230,8220,2054
|
|
20230822,101300,5948477730,8220,8230,8230,8220,967
|
|
20230822,101200,5940528940,8220,8240,8250,8210,3926
|
|
20230822,101100,5908188160,8250,8200,8250,8190,6358
|
|
20230822,101000,5855930160,8200,8200,8210,8190,1121
|
|
20230822,100900,5846746000,8190,8200,8210,8190,1884
|
|
20230822,100800,5831310350,8200,8210,8210,8200,3807
|
|
20230822,100700,5800088930,8200,8220,8220,8200,1899
|
|
20230822,100600,5784510140,8210,8210,8230,8200,1605
|
|
20230822,100500,5771330200,8210,8200,8210,8200,3470
|
|
20230822,100400,5742876150,8200,8210,8210,8200,552
|
|
20230822,100300,5738344980,8200,8210,8210,8200,2447
|
|
20230822,100200,5718258250,8210,8220,8220,8210,1971
|
|
20230822,100100,5702072650,8220,8220,8230,8220,1957
|
|
20230822,100000,5685986100,8220,8200,8230,8200,2648
|
|
20230822,095900,5664228110,8200,8200,8210,8200,1697
|
|
20230822,095800,5650307660,8210,8200,8210,8200,2379
|
|
20230822,095700,5630792270,8200,8190,8200,8190,1892
|
|
20230822,095600,5615282850,8190,8200,8200,8180,1562
|
|
20230822,095500,5602487140,8190,8180,8190,8180,1201
|
|
20230822,095400,5592659460,8180,8200,8200,8180,10215
|
|
20230822,095300,5508986690,8200,8210,8220,8200,1928
|
|
20230822,095200,5493165110,8200,8230,8230,8200,8150
|
|
20230822,095100,5426218100,8240,8230,8240,8220,2117
|
|
20230822,095000,5408796650,8220,8230,8240,8220,3314
|
|
20230822,094900,5381548430,8240,8220,8250,8220,900
|
|
20230822,094800,5374140080,8220,8250,8250,8220,1580
|
|
20230822,094700,5361136770,8240,8230,8240,8220,1853
|
|
20230822,094600,5345885930,8230,8220,8250,8220,5768
|
|
20230822,094500,5298410970,8220,8230,8230,8210,1868
|
|
20230822,094400,5283064400,8200,8230,8230,8200,2437
|
|
20230822,094300,5263033080,8230,8200,8230,8190,5555
|
|
20230822,094200,5217404460,8200,8220,8220,8190,4189
|
|
20230822,094100,5183074390,8220,8200,8220,8190,3405
|
|
20230822,094000,5155120050,8200,8210,8220,8190,9465
|
|
20230822,093900,5077542160,8200,8240,8240,8200,9695
|
|
20230822,093800,4998011930,8240,8230,8240,8210,4208
|
|
20230822,093700,4963440150,8230,8220,8230,8210,8077
|
|
20230822,093600,4897096610,8230,8250,8250,8210,10172
|
|
20230822,093500,4813433180,8230,8240,8250,8220,6724
|
|
20230822,093400,4758070940,8240,8260,8270,8240,7548
|
|
20230822,093300,4695776500,8260,8280,8280,8260,5442
|
|
20230822,093200,4650778850,8270,8310,8310,8270,4614
|
|
20230822,093100,4612524730,8300,8300,8310,8290,8013
|
|
20230822,093000,4546005580,8310,8270,8310,8260,20774
|
|
20230822,092900,4373672100,8280,8270,8280,8270,3036
|
|
20230822,092800,4348539870,8270,8240,8300,8240,7774
|
|
20230822,092700,4284206970,8210,8230,8240,8210,11715
|
|
20230822,092600,4187906820,8230,8260,8260,8230,5776
|
|
20230822,092500,4140296020,8250,8270,8280,8250,13017
|
|
20230822,092400,4032779050,8270,8290,8290,8270,4693
|
|
20230822,092300,3993915920,8300,8280,8300,8270,6005
|
|
20230822,092200,3944172090,8270,8280,8290,8270,4239
|
|
20230822,092100,3909082790,8280,8250,8290,8250,4421
|
|
20230822,092000,3872493040,8250,8250,8290,8250,9868
|
|
20230822,091900,3790920740,8250,8260,8270,8250,3730
|
|
20230822,091800,3760093710,8260,8260,8270,8260,9810
|
|
20230822,091700,3679001920,8260,8250,8270,8240,11219
|
|
20230822,091600,3586384750,8250,8240,8270,8240,15786
|
|
20230822,091500,3456129490,8240,8230,8250,8230,5618
|
|
20230822,091400,3409825750,8230,8280,8320,8230,22524
|
|
20230822,091300,3223873210,8280,8360,8370,8270,47610
|
|
20230822,091200,2827271230,8360,8280,8360,8280,36403
|
|
20230822,091100,2523987020,8300,8310,8330,8280,52445
|
|
20230822,091000,2087956780,8310,8220,8310,8210,54796
|
|
20230822,090900,1634531600,8210,8200,8220,8170,14907
|
|
20230822,090800,1512353800,8210,8250,8250,8190,7034
|
|
20230822,090700,1454599220,8240,8220,8250,8220,10390
|
|
20230822,090600,1369030400,8220,8190,8220,8180,14533
|
|
20230822,090500,1249959670,8190,8180,8200,8180,5862
|
|
20230822,090400,1201961670,8180,8210,8210,8150,20180
|
|
20230822,090300,1037018710,8210,8210,8220,8190,14032
|
|
20230822,090200,921927580,8200,8230,8240,8190,33532
|
|
20230822,090100,646481760,8230,8240,8260,8220,21681
|
|
20230822,090000,467886790,8240,8210,8250,8210,53969
|