614 lines
30 KiB
CSV
614 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,191100,4140267530,3810,3810,3810,3810,20211
|
|
20230822,191000,4140267530,3810,3810,3810,3810,0
|
|
20230822,190900,4140267530,3810,3810,3810,3810,0
|
|
20230822,190800,4140267530,3810,3810,3810,3810,0
|
|
20230822,190700,4140267530,3810,3810,3810,3810,0
|
|
20230822,190600,4140267530,3810,3810,3810,3810,0
|
|
20230822,190500,4140267530,3810,3810,3810,3810,0
|
|
20230822,190400,4140267530,3810,3810,3810,3810,0
|
|
20230822,190300,4140267530,3810,3810,3810,3810,0
|
|
20230822,190200,4140267530,3810,3810,3810,3810,0
|
|
20230822,190100,4140267530,3810,3810,3810,3810,0
|
|
20230822,190000,4140267530,3810,3810,3810,3810,0
|
|
20230822,185900,4140267530,3810,3810,3810,3810,0
|
|
20230822,185800,4140267530,3810,3810,3810,3810,0
|
|
20230822,185700,4140267530,3810,3810,3810,3810,0
|
|
20230822,185600,4140267530,3810,3810,3810,3810,0
|
|
20230822,185500,4140267530,3810,3810,3810,3810,0
|
|
20230822,185400,4140267530,3810,3810,3810,3810,0
|
|
20230822,185300,4140267530,3810,3810,3810,3810,0
|
|
20230822,185200,4140267530,3810,3810,3810,3810,0
|
|
20230822,185100,4140267530,3810,3810,3810,3810,0
|
|
20230822,185000,4140267530,3810,3810,3810,3810,0
|
|
20230822,184900,4140267530,3810,3810,3810,3810,0
|
|
20230822,184800,4140267530,3810,3810,3810,3810,0
|
|
20230822,184700,4140267530,3810,3810,3810,3810,0
|
|
20230822,184600,4140267530,3810,3810,3810,3810,0
|
|
20230822,184500,4140267530,3810,3810,3810,3810,0
|
|
20230822,184400,4140267530,3810,3810,3810,3810,0
|
|
20230822,184300,4140267530,3810,3810,3810,3810,0
|
|
20230822,184200,4140267530,3810,3810,3810,3810,0
|
|
20230822,184100,4140267530,3810,3810,3810,3810,20211
|
|
20230822,184000,4140267530,3810,3810,3810,3810,0
|
|
20230822,183900,4140267530,3810,3810,3810,3810,0
|
|
20230822,183800,4140267530,3810,3810,3810,3810,0
|
|
20230822,183700,4140267530,3810,3810,3810,3810,0
|
|
20230822,183600,4140267530,3810,3810,3810,3810,0
|
|
20230822,183500,4140267530,3810,3810,3810,3810,0
|
|
20230822,183400,4140267530,3810,3810,3810,3810,0
|
|
20230822,183300,4140267530,3810,3810,3810,3810,0
|
|
20230822,183200,4140267530,3810,3810,3810,3810,0
|
|
20230822,183100,4140267530,3810,3810,3810,3810,0
|
|
20230822,183000,4140267530,3810,3810,3810,3810,0
|
|
20230822,182900,4140267530,3810,3810,3810,3810,0
|
|
20230822,182800,4140267530,3810,3810,3810,3810,0
|
|
20230822,182700,4140267530,3810,3810,3810,3810,0
|
|
20230822,182600,4140267530,3810,3810,3810,3810,0
|
|
20230822,182500,4140267530,3810,3810,3810,3810,0
|
|
20230822,182400,4140267530,3810,3810,3810,3810,0
|
|
20230822,182300,4140267530,3810,3810,3810,3810,0
|
|
20230822,182200,4140267530,3810,3810,3810,3810,0
|
|
20230822,182100,4140267530,3810,3810,3810,3810,0
|
|
20230822,182000,4140267530,3810,3810,3810,3810,0
|
|
20230822,181900,4140267530,3810,3810,3810,3810,0
|
|
20230822,181800,4140267530,3810,3810,3810,3810,0
|
|
20230822,181700,4140267530,3810,3810,3810,3810,0
|
|
20230822,181600,4140267530,3810,3810,3810,3810,0
|
|
20230822,181500,4140267530,3810,3810,3810,3810,0
|
|
20230822,181400,4140267530,3810,3810,3810,3810,0
|
|
20230822,181300,4140267530,3810,3810,3810,3810,0
|
|
20230822,181200,4140267530,3810,3810,3810,3810,0
|
|
20230822,181100,4140267530,3810,3810,3810,3810,20211
|
|
20230822,181000,4140267530,3810,3810,3810,3810,0
|
|
20230822,180900,4140267530,3810,3810,3810,3810,0
|
|
20230822,180800,4140267530,3810,3810,3810,3810,0
|
|
20230822,180700,4140267530,3810,3810,3810,3810,0
|
|
20230822,180600,4140267530,3810,3810,3810,3810,0
|
|
20230822,180500,4140267530,3810,3810,3810,3810,0
|
|
20230822,180400,4140267530,3810,3810,3810,3810,0
|
|
20230822,180300,4140267530,3810,3810,3810,3810,0
|
|
20230822,180200,4140267530,3810,3810,3810,3810,0
|
|
20230822,180100,4140267530,3810,3810,3810,3810,0
|
|
20230822,180000,4140267530,3810,3810,3810,3810,0
|
|
20230822,175900,4140267530,3810,3810,3810,3810,0
|
|
20230822,175800,4140267530,3810,3810,3810,3810,0
|
|
20230822,175700,4140267530,3810,3810,3810,3810,0
|
|
20230822,175600,4140267530,3810,3810,3810,3810,0
|
|
20230822,175500,4140267530,3810,3810,3810,3810,0
|
|
20230822,175400,4140267530,3810,3810,3810,3810,0
|
|
20230822,175300,4140267530,3810,3810,3810,3810,0
|
|
20230822,175200,4140267530,3810,3810,3810,3810,0
|
|
20230822,175100,4140267530,3810,3810,3810,3810,0
|
|
20230822,175000,4140267530,3810,3810,3810,3810,0
|
|
20230822,174900,4140267530,3810,3810,3810,3810,0
|
|
20230822,174800,4140267530,3810,3810,3810,3810,0
|
|
20230822,174700,4140267530,3810,3810,3810,3810,0
|
|
20230822,174600,4140267530,3810,3810,3810,3810,0
|
|
20230822,174500,4140267530,3810,3810,3810,3810,0
|
|
20230822,174400,4140267530,3810,3810,3810,3810,0
|
|
20230822,174300,4140267530,3810,3810,3810,3810,0
|
|
20230822,174200,4140267530,3810,3810,3810,3810,0
|
|
20230822,174100,4140267530,3810,3810,3810,3810,20211
|
|
20230822,174000,4140267530,3810,3810,3810,3810,0
|
|
20230822,173900,4140267530,3810,3810,3810,3810,0
|
|
20230822,173800,4140267530,3810,3810,3810,3810,0
|
|
20230822,173700,4140267530,3810,3810,3810,3810,0
|
|
20230822,173600,4140267530,3810,3810,3810,3810,0
|
|
20230822,173500,4140267530,3810,3810,3810,3810,0
|
|
20230822,173400,4140267530,3810,3810,3810,3810,0
|
|
20230822,173300,4140267530,3810,3810,3810,3810,0
|
|
20230822,173200,4140267530,3810,3810,3810,3810,0
|
|
20230822,173100,4140267530,3810,3810,3810,3810,0
|
|
20230822,173000,4140267530,3810,3810,3810,3810,0
|
|
20230822,172900,4140267530,3810,3810,3810,3810,0
|
|
20230822,172800,4140267530,3810,3810,3810,3810,0
|
|
20230822,172700,4140267530,3810,3810,3810,3810,0
|
|
20230822,172600,4140267530,3810,3810,3810,3810,0
|
|
20230822,172500,4140267530,3810,3810,3810,3810,0
|
|
20230822,172400,4140267530,3810,3810,3810,3810,0
|
|
20230822,172300,4140267530,3810,3810,3810,3810,0
|
|
20230822,172200,4140267530,3810,3810,3810,3810,0
|
|
20230822,172100,4140267530,3810,3810,3810,3810,0
|
|
20230822,172000,4140267530,3810,3810,3810,3810,0
|
|
20230822,171900,4140267530,3810,3810,3810,3810,0
|
|
20230822,171800,4140267530,3810,3810,3810,3810,0
|
|
20230822,171700,4140267530,3810,3810,3810,3810,0
|
|
20230822,171600,4140267530,3810,3810,3810,3810,0
|
|
20230822,171500,4140267530,3810,3810,3810,3810,0
|
|
20230822,171400,4140267530,3810,3810,3810,3810,0
|
|
20230822,171300,4140267530,3810,3810,3810,3810,0
|
|
20230822,171200,4140267530,3810,3810,3810,3810,0
|
|
20230822,171100,4140267530,3810,3810,3810,3810,20211
|
|
20230822,171000,4140267530,3810,3810,3810,3810,0
|
|
20230822,170900,4140267530,3810,3810,3810,3810,0
|
|
20230822,170800,4140267530,3810,3810,3810,3810,0
|
|
20230822,170700,4140267530,3810,3810,3810,3810,0
|
|
20230822,170600,4140267530,3810,3810,3810,3810,0
|
|
20230822,170500,4140267530,3810,3810,3810,3810,0
|
|
20230822,170400,4140267530,3810,3810,3810,3810,0
|
|
20230822,170300,4140267530,3810,3810,3810,3810,0
|
|
20230822,170200,4140267530,3810,3810,3810,3810,0
|
|
20230822,170100,4140267530,3810,3810,3810,3810,0
|
|
20230822,170000,4140267530,3810,3810,3810,3810,0
|
|
20230822,165900,4140267530,3810,3810,3810,3810,0
|
|
20230822,165800,4140267530,3810,3810,3810,3810,0
|
|
20230822,165700,4140267530,3810,3810,3810,3810,0
|
|
20230822,165600,4140267530,3810,3810,3810,3810,0
|
|
20230822,165500,4140267530,3810,3810,3810,3810,0
|
|
20230822,165400,4140267530,3810,3810,3810,3810,0
|
|
20230822,165300,4140267530,3810,3810,3810,3810,0
|
|
20230822,165200,4140267530,3810,3810,3810,3810,0
|
|
20230822,165100,4140267530,3810,3810,3810,3810,0
|
|
20230822,165000,4140267530,3810,3810,3810,3810,0
|
|
20230822,164900,4140267530,3810,3810,3810,3810,0
|
|
20230822,164800,4140267530,3810,3810,3810,3810,0
|
|
20230822,164700,4140267530,3810,3810,3810,3810,0
|
|
20230822,164600,4140267530,3810,3810,3810,3810,0
|
|
20230822,164500,4140267530,3810,3810,3810,3810,0
|
|
20230822,164400,4140267530,3810,3810,3810,3810,0
|
|
20230822,164300,4140267530,3810,3810,3810,3810,0
|
|
20230822,164200,4140267530,3810,3810,3810,3810,0
|
|
20230822,164100,4140267530,3810,3810,3810,3810,20211
|
|
20230822,164000,4140267530,3810,3810,3810,3810,0
|
|
20230822,163900,4140267530,3810,3810,3810,3810,0
|
|
20230822,163800,4140267530,3810,3810,3810,3810,0
|
|
20230822,163700,4140267530,3810,3810,3810,3810,0
|
|
20230822,163600,4140267530,3810,3810,3810,3810,0
|
|
20230822,163500,4140267530,3810,3810,3810,3810,0
|
|
20230822,163400,4140267530,3810,3810,3810,3810,0
|
|
20230822,163300,4140267530,3810,3810,3810,3810,0
|
|
20230822,163200,4140267530,3810,3810,3810,3810,0
|
|
20230822,163100,4140267530,3810,3810,3810,3810,0
|
|
20230822,163000,4140267530,3810,3810,3810,3810,0
|
|
20230822,162900,4140267530,3810,3810,3810,3810,0
|
|
20230822,162800,4140267530,3810,3810,3810,3810,0
|
|
20230822,162700,4140267530,3810,3810,3810,3810,0
|
|
20230822,162600,4140267530,3810,3810,3810,3810,0
|
|
20230822,162500,4140267530,3810,3810,3810,3810,0
|
|
20230822,162400,4140267530,3810,3810,3810,3810,0
|
|
20230822,162300,4140267530,3810,3810,3810,3810,0
|
|
20230822,162200,4140267530,3810,3810,3810,3810,0
|
|
20230822,162100,4140267530,3810,3810,3810,3810,0
|
|
20230822,162000,4140267530,3810,3810,3810,3810,0
|
|
20230822,161900,4140267530,3810,3810,3810,3810,0
|
|
20230822,161800,4140267530,3810,3810,3810,3810,0
|
|
20230822,161700,4140267530,3810,3810,3810,3810,0
|
|
20230822,161600,4140267530,3810,3810,3810,3810,0
|
|
20230822,161500,4140267530,3810,3810,3810,3810,0
|
|
20230822,161400,4140267530,3810,3810,3810,3810,0
|
|
20230822,161300,4140267530,3810,3810,3810,3810,0
|
|
20230822,161200,4140267530,3810,3810,3810,3810,0
|
|
20230822,161100,4140267530,3810,3810,3810,3810,20211
|
|
20230822,161000,4140267530,3810,3810,3810,3810,0
|
|
20230822,160900,4140267530,3810,3810,3810,3810,0
|
|
20230822,160800,4140267530,3810,3810,3810,3810,0
|
|
20230822,160700,4140267530,3810,3810,3810,3810,0
|
|
20230822,160600,4140267530,3810,3810,3810,3810,0
|
|
20230822,160500,4140267530,3810,3810,3810,3810,0
|
|
20230822,160400,4140267530,3810,3810,3810,3810,0
|
|
20230822,160300,4140267530,3810,3810,3810,3810,0
|
|
20230822,160200,4140267530,3810,3810,3810,3810,0
|
|
20230822,160100,4140267530,3810,3810,3810,3810,0
|
|
20230822,160000,4140267530,3810,3810,3810,3810,0
|
|
20230822,155900,4140267530,3810,3810,3810,3810,0
|
|
20230822,155800,4140267530,3810,3810,3810,3810,0
|
|
20230822,155700,4140267530,3810,3810,3810,3810,0
|
|
20230822,155600,4140267530,3810,3810,3810,3810,0
|
|
20230822,155500,4140267530,3810,3810,3810,3810,0
|
|
20230822,155400,4140267530,3810,3810,3810,3810,0
|
|
20230822,155300,4140267530,3810,3810,3810,3810,0
|
|
20230822,155200,4140267530,3810,3810,3810,3810,0
|
|
20230822,155100,4140267530,3810,3810,3810,3810,0
|
|
20230822,155000,4140267530,3810,3810,3810,3810,0
|
|
20230822,154900,4140267530,3810,3810,3810,3810,0
|
|
20230822,154800,4140267530,3810,3810,3810,3810,0
|
|
20230822,154700,4140267530,3810,3810,3810,3810,0
|
|
20230822,154600,4140267530,3810,3810,3810,3810,0
|
|
20230822,154500,4140267530,3810,3810,3810,3810,0
|
|
20230822,154400,4140267530,3810,3810,3810,3810,0
|
|
20230822,154300,4140267530,3810,3810,3810,3810,0
|
|
20230822,154200,4140267530,3810,3810,3810,3810,0
|
|
20230822,154100,4140267530,3810,3810,3810,3810,20211
|
|
20230822,154000,4140267530,3810,3810,3810,3810,0
|
|
20230822,153900,4140267530,3810,3810,3810,3810,0
|
|
20230822,153800,4140267530,3810,3810,3810,3810,0
|
|
20230822,153700,4140267530,3810,3810,3810,3810,0
|
|
20230822,153600,4140267530,3810,3810,3810,3810,0
|
|
20230822,153500,4140267530,3810,3810,3810,3810,0
|
|
20230822,153400,4140267530,3810,3810,3810,3810,0
|
|
20230822,153300,4140267530,3810,3810,3810,3810,0
|
|
20230822,153200,4140267530,3810,3810,3810,3810,0
|
|
20230822,153100,4140267530,3810,3810,3810,3810,0
|
|
20230822,153000,4140267530,3810,3810,3810,3810,20211
|
|
20230822,152900,4063263620,3820,3820,3820,3820,0
|
|
20230822,152800,4063263620,3820,3820,3820,3820,0
|
|
20230822,152700,4063263620,3820,3820,3820,3820,0
|
|
20230822,152600,4063263620,3820,3820,3820,3820,0
|
|
20230822,152500,4063263620,3820,3820,3820,3820,0
|
|
20230822,152400,4063263620,3820,3820,3820,3820,0
|
|
20230822,152300,4063263620,3820,3820,3820,3820,0
|
|
20230822,152200,4063263620,3820,3820,3820,3820,0
|
|
20230822,152100,4063263620,3820,3820,3820,3820,0
|
|
20230822,152000,4063263620,3820,3820,3820,3820,0
|
|
20230822,151900,4063263620,3820,3810,3820,3805,6334
|
|
20230822,151800,4039105475,3810,3810,3810,3805,3617
|
|
20230822,151700,4025324860,3810,3800,3810,3800,2516
|
|
20230822,151600,4015751465,3800,3800,3805,3800,68
|
|
20230822,151500,4015492880,3800,3800,3800,3800,1
|
|
20230822,151400,4015489080,3805,3805,3805,3800,2484
|
|
20230822,151300,4006042240,3805,3810,3810,3805,3433
|
|
20230822,151200,3992965510,3815,3800,3815,3800,15774
|
|
20230822,151100,3932892330,3800,3800,3800,3800,639
|
|
20230822,151000,3930464130,3800,3805,3805,3795,13146
|
|
20230822,150900,3880493300,3805,3805,3805,3805,1802
|
|
20230822,150800,3873636690,3805,3805,3810,3805,4714
|
|
20230822,150700,3855699865,3805,3810,3810,3805,11021
|
|
20230822,150600,3813713775,3810,3780,3810,3780,13141
|
|
20230822,150500,3763842395,3780,3780,3780,3780,30
|
|
20230822,150400,3763728995,3770,3770,3770,3770,250
|
|
20230822,150300,3762786495,3765,3770,3770,3765,485
|
|
20230822,150200,3760960455,3765,3775,3775,3765,10000
|
|
20230822,150100,3723295690,3785,3775,3785,3775,1088
|
|
20230822,150000,3719184560,3770,3770,3770,3770,909
|
|
20230822,145900,3715757630,3770,3770,3770,3770,625
|
|
20230822,145800,3713401380,3775,3765,3775,3765,575
|
|
20230822,145700,3711233900,3765,3765,3765,3765,6101
|
|
20230822,145600,3688263635,3770,3770,3770,3765,682
|
|
20230822,145500,3685692545,3770,3775,3775,3770,891
|
|
20230822,145400,3682333465,3770,3775,3775,3770,195
|
|
20230822,145300,3681598180,3770,3770,3770,3770,785
|
|
20230822,145200,3678638730,3770,3770,3770,3770,182
|
|
20230822,145100,3677952590,3775,3770,3775,3770,209
|
|
20230822,145000,3677164120,3770,3770,3780,3770,1835
|
|
20230822,144900,3670246160,3775,3770,3780,3770,863
|
|
20230822,144800,3666988050,3770,3770,3770,3770,193
|
|
20230822,144700,3666260440,3775,3780,3780,3770,864
|
|
20230822,144600,3662996105,3780,3770,3780,3770,796
|
|
20230822,144500,3659995165,3770,3780,3780,3770,5010
|
|
20230822,144400,3641066570,3785,3785,3785,3780,2547
|
|
20230822,144300,3631426840,3785,3780,3785,3780,1844
|
|
20230822,144200,3624449865,3780,3780,3780,3780,257
|
|
20230822,144100,3623478405,3780,3780,3780,3780,352
|
|
20230822,144000,3622147845,3780,3780,3780,3780,509
|
|
20230822,143900,3620223825,3780,3785,3785,3780,536
|
|
20230822,143800,3618196680,3780,3775,3780,3775,541
|
|
20230822,143700,3616151760,3780,3780,3785,3780,478
|
|
20230822,143600,3614344780,3785,3785,3785,3785,4355
|
|
20230822,143500,3597861105,3780,3780,3780,3780,680
|
|
20230822,143400,3595290705,3775,3775,3775,3775,164
|
|
20230822,143300,3594671605,3775,3780,3780,3775,882
|
|
20230822,143200,3591339505,3775,3775,3775,3775,368
|
|
20230822,143100,3589950305,3775,3775,3780,3775,453
|
|
20230822,143000,3588240180,3775,3775,3775,3775,104
|
|
20230822,142900,3587847580,3775,3780,3780,3775,1025
|
|
20230822,142800,3583974515,3780,3785,3785,3780,260
|
|
20230822,142700,3582991700,3780,3785,3785,3780,2568
|
|
20230822,142600,3573273315,3780,3780,3780,3780,105
|
|
20230822,142500,3572876415,3785,3780,3785,3780,469
|
|
20230822,142400,3571103570,3780,3780,3785,3780,114
|
|
20230822,142300,3570672400,3780,3780,3780,3780,489
|
|
20230822,142200,3568823980,3780,3770,3780,3770,1033
|
|
20230822,142100,3564920440,3775,3770,3775,3765,2407
|
|
20230822,142000,3555842120,3770,3775,3775,3770,94
|
|
20230822,141900,3555487735,3775,3775,3775,3775,940
|
|
20230822,141800,3551939235,3775,3775,3775,3775,106
|
|
20230822,141700,3551539085,3775,3775,3775,3775,489
|
|
20230822,141600,3549693110,3775,3775,3775,3775,96
|
|
20230822,141500,3549330710,3775,3780,3780,3775,1819
|
|
20230822,141400,3542457080,3780,3775,3780,3775,2502
|
|
20230822,141300,3533010005,3775,3775,3780,3775,2801
|
|
20230822,141200,3522423925,3775,3775,3775,3775,25
|
|
20230822,141100,3522329550,3775,3775,3775,3775,476
|
|
20230822,141000,3520532650,3775,3775,3775,3775,502
|
|
20230822,140900,3518637600,3780,3770,3780,3770,1073
|
|
20230822,140800,3514589850,3770,3785,3785,3770,5011
|
|
20230822,140700,3495664965,3785,3785,3785,3785,273
|
|
20230822,140600,3494631660,3785,3785,3785,3785,213
|
|
20230822,140500,3493825455,3785,3785,3785,3780,845
|
|
20230822,140400,3490628130,3785,3785,3785,3785,10
|
|
20230822,140300,3490590280,3780,3790,3790,3780,537
|
|
20230822,140200,3488555825,3790,3795,3795,3790,786
|
|
20230822,140100,3485574545,3795,3780,3800,3780,2516
|
|
20230822,140000,3476023435,3780,3785,3785,3780,373
|
|
20230822,135900,3474612305,3780,3785,3785,3780,407
|
|
20230822,135800,3473073840,3785,3780,3785,3780,72
|
|
20230822,135700,3472801660,3780,3785,3785,3780,487
|
|
20230822,135600,3470960770,3785,3780,3785,3780,156
|
|
20230822,135500,3470371030,3785,3785,3785,3780,638
|
|
20230822,135400,3467958460,3780,3785,3785,3780,243
|
|
20230822,135300,3467039850,3785,3795,3795,3785,4897
|
|
20230822,135200,3448494325,3800,3790,3800,3790,415
|
|
20230822,135100,3446920215,3795,3790,3795,3790,624
|
|
20230822,135000,3444553705,3790,3795,3795,3790,958
|
|
20230822,134900,3440919085,3790,3790,3795,3790,344
|
|
20230822,134800,3439615295,3790,3790,3790,3790,166
|
|
20230822,134700,3438986155,3790,3790,3795,3790,713
|
|
20230822,134600,3436283875,3785,3785,3785,3785,221
|
|
20230822,134500,3435447390,3785,3785,3790,3785,861
|
|
20230822,134400,3432187540,3780,3785,3785,3780,258
|
|
20230822,134300,3431211665,3780,3780,3780,3775,461
|
|
20230822,134200,3429469780,3780,3775,3780,3775,254
|
|
20230822,134100,3428510925,3775,3780,3780,3775,318
|
|
20230822,134000,3427310265,3780,3780,3780,3780,510
|
|
20230822,133900,3425382465,3780,3775,3780,3775,577
|
|
20230822,133800,3423204030,3780,3770,3780,3770,819
|
|
20230822,133700,3420111735,3770,3775,3775,3770,356
|
|
20230822,133600,3418767890,3775,3775,3775,3775,483
|
|
20230822,133500,3416944565,3780,3775,3780,3775,553
|
|
20230822,133400,3414856740,3775,3780,3780,3775,180
|
|
20230822,133300,3414176935,3780,3780,3780,3780,298
|
|
20230822,133200,3413050495,3780,3780,3780,3780,157
|
|
20230822,133100,3412457035,3780,3790,3790,3780,1711
|
|
20230822,133000,3405972565,3780,3780,3785,3780,446
|
|
20230822,132900,3404286235,3780,3775,3780,3775,488
|
|
20230822,132800,3402443000,3770,3770,3770,3770,226
|
|
20230822,132700,3401590980,3775,3765,3775,3765,537
|
|
20230822,132600,3399566500,3770,3770,3775,3770,1301
|
|
20230822,132500,3394661600,3770,3770,3770,3770,430
|
|
20230822,132400,3393040500,3770,3770,3775,3770,164
|
|
20230822,132300,3392422135,3770,3775,3775,3770,430
|
|
20230822,132200,3390800875,3770,3765,3770,3765,1449
|
|
20230822,132100,3385339240,3765,3760,3765,3760,443
|
|
20230822,132000,3383672165,3760,3765,3765,3760,765
|
|
20230822,131900,3380795580,3765,3765,3765,3765,2058
|
|
20230822,131800,3373047210,3765,3765,3765,3765,907
|
|
20230822,131700,3369632355,3765,3770,3770,3765,4834
|
|
20230822,131600,3351428790,3765,3775,3775,3765,1124
|
|
20230822,131500,3347190375,3775,3770,3775,3765,1650
|
|
20230822,131400,3340974920,3770,3770,3770,3770,100
|
|
20230822,131300,3340597920,3770,3775,3775,3770,240
|
|
20230822,131200,3339692740,3775,3775,3775,3775,244
|
|
20230822,131100,3338771640,3775,3775,3775,3775,847
|
|
20230822,131000,3335574215,3775,3780,3780,3775,699
|
|
20230822,130900,3332934045,3780,3780,3780,3780,443
|
|
20230822,130800,3331259505,3780,3785,3785,3780,1365
|
|
20230822,130700,3326093965,3785,3790,3790,3785,417
|
|
20230822,130600,3324514760,3790,3790,3790,3790,1212
|
|
20230822,130500,3319921280,3795,3795,3795,3790,121
|
|
20230822,130400,3319462665,3795,3795,3800,3795,246
|
|
20230822,130300,3318529085,3795,3795,3800,3795,503
|
|
20230822,130200,3316620195,3800,3800,3805,3800,2846
|
|
20230822,130100,3305804895,3805,3805,3810,3805,1664
|
|
20230822,130000,3299471705,3810,3810,3810,3810,1116
|
|
20230822,125900,3295219745,3810,3805,3810,3805,1721
|
|
20230822,125800,3288666300,3800,3795,3800,3790,2300
|
|
20230822,125700,3279930930,3790,3790,3795,3790,1212
|
|
20230822,125600,3275336700,3790,3785,3790,3785,1075
|
|
20230822,125500,3271267700,3785,3790,3790,3785,611
|
|
20230822,125400,3268953605,3785,3785,3785,3785,455
|
|
20230822,125300,3267231430,3785,3785,3795,3780,303
|
|
20230822,125200,3266084995,3785,3785,3785,3785,1270
|
|
20230822,125100,3261278045,3785,3790,3790,3785,777
|
|
20230822,125000,3258334455,3790,3790,3790,3785,1054
|
|
20230822,124900,3254341930,3785,3785,3795,3785,454
|
|
20230822,124800,3252622695,3785,3790,3790,3785,1654
|
|
20230822,124700,3246356230,3790,3790,3795,3790,1218
|
|
20230822,124600,3241740000,3790,3790,3790,3780,5026
|
|
20230822,124500,3222717005,3790,3785,3800,3785,2712
|
|
20230822,124400,3212436350,3780,3770,3785,3770,3402
|
|
20230822,124300,3199578955,3775,3775,3775,3775,1049
|
|
20230822,124200,3195618980,3775,3760,3780,3755,10559
|
|
20230822,124100,3155819250,3765,3760,3765,3760,460
|
|
20230822,124000,3154089135,3755,3750,3760,3750,4490
|
|
20230822,123900,3137228445,3745,3745,3745,3745,76
|
|
20230822,123800,3136943825,3745,3740,3745,3740,1004
|
|
20230822,123700,3133185930,3740,3745,3745,3740,1768
|
|
20230822,123600,3126566630,3745,3745,3750,3745,816
|
|
20230822,123500,3123510705,3745,3735,3745,3735,9486
|
|
20230822,123400,3088014905,3730,3735,3735,3730,2703
|
|
20230822,123300,3077928740,3735,3735,3740,3735,6107
|
|
20230822,123200,3055117845,3735,3740,3740,3735,530
|
|
20230822,123100,3053138045,3740,3730,3740,3730,2941
|
|
20230822,123000,3042155005,3730,3725,3730,3720,7117
|
|
20230822,122900,3015621935,3725,3730,3730,3710,6648
|
|
20230822,122800,2990917805,3725,3730,3735,3705,18808
|
|
20230822,122700,2921048765,3715,3730,3745,3715,5651
|
|
20230822,122600,2899996755,3735,3740,3740,3735,799
|
|
20230822,122500,2897010775,3740,3745,3745,3725,5112
|
|
20230822,122400,2877945590,3750,3745,3750,3735,5383
|
|
20230822,122300,2857798495,3745,3735,3745,3715,6623
|
|
20230822,122200,2833124420,3735,3730,3745,3730,1447
|
|
20230822,122100,2827721160,3735,3735,3745,3725,4610
|
|
20230822,122000,2810499340,3735,3750,3750,3735,710
|
|
20230822,121900,2807843775,3745,3755,3755,3720,17933
|
|
20230822,121800,2740885820,3755,3755,3760,3755,592
|
|
20230822,121700,2738662835,3755,3755,3755,3755,24
|
|
20230822,121600,2738572715,3755,3745,3755,3745,1047
|
|
20230822,121500,2734641340,3745,3755,3760,3730,17021
|
|
20230822,121400,2670988870,3755,3765,3765,3745,16859
|
|
20230822,121300,2607696990,3765,3765,3765,3765,96
|
|
20230822,121200,2607335550,3765,3765,3765,3765,1470
|
|
20230822,121100,2601801000,3765,3765,3770,3765,308
|
|
20230822,121000,2600641330,3770,3770,3770,3770,127
|
|
20230822,120900,2600162540,3770,3770,3770,3770,1260
|
|
20230822,120800,2595412340,3765,3765,3765,3765,282
|
|
20230822,120700,2594350610,3765,3765,3765,3765,235
|
|
20230822,120600,2593465835,3765,3765,3765,3765,325
|
|
20230822,120500,2592242210,3765,3765,3765,3765,395
|
|
20230822,120400,2590755035,3765,3765,3765,3765,574
|
|
20230822,120300,2588593925,3765,3765,3770,3765,132
|
|
20230822,120200,2588096940,3770,3770,3770,3770,1476
|
|
20230822,120100,2582532420,3765,3765,3770,3765,455
|
|
20230822,120000,2580818640,3765,3765,3765,3765,402
|
|
20230822,115900,2579305110,3765,3765,3765,3765,292
|
|
20230822,115800,2578205730,3765,3765,3765,3765,426
|
|
20230822,115700,2576601840,3765,3765,3765,3765,322
|
|
20230822,115600,2575389510,3765,3770,3770,3765,2427
|
|
20230822,115500,2566243640,3770,3770,3770,3770,130
|
|
20230822,115400,2565753540,3770,3770,3770,3770,416
|
|
20230822,115300,2564185220,3770,3770,3770,3770,226
|
|
20230822,115200,2563333200,3770,3770,3770,3770,927
|
|
20230822,115100,2559838410,3770,3770,3770,3770,186
|
|
20230822,115000,2559137190,3770,3775,3775,3770,372
|
|
20230822,114900,2557734010,3780,3785,3785,3780,369
|
|
20230822,114800,2556338515,3785,3790,3805,3785,8305
|
|
20230822,114700,2524788165,3790,3770,3790,3770,3638
|
|
20230822,114600,2511039205,3765,3765,3765,3765,315
|
|
20230822,114500,2509853230,3765,3770,3770,3765,526
|
|
20230822,114400,2507871920,3765,3765,3765,3765,24
|
|
20230822,114300,2507781560,3765,3765,3775,3765,448
|
|
20230822,114200,2506092650,3770,3770,3770,3765,639
|
|
20230822,114100,2503685120,3765,3775,3775,3765,50
|
|
20230822,114000,2503496730,3770,3775,3775,3770,905
|
|
20230822,113900,2500080885,3775,3780,3780,3775,552
|
|
20230822,113800,2497994895,3775,3775,3775,3775,670
|
|
20230822,113700,2495465645,3775,3775,3775,3775,649
|
|
20230822,113600,2493015670,3770,3765,3770,3765,865
|
|
20230822,113500,2489757445,3765,3765,3765,3765,13
|
|
20230822,113400,2489708500,3765,3765,3765,3765,550
|
|
20230822,113300,2487637750,3770,3765,3770,3765,25
|
|
20230822,113200,2487543620,3765,3770,3770,3765,4264
|
|
20230822,113100,2471485565,3765,3765,3765,3765,22
|
|
20230822,113000,2471402735,3770,3765,3770,3765,611
|
|
20230822,112900,2469102190,3765,3765,3765,3765,912
|
|
20230822,112800,2465668510,3765,3765,3765,3765,426
|
|
20230822,112700,2464064620,3765,3765,3765,3765,150
|
|
20230822,112600,2463499870,3765,3765,3765,3765,765
|
|
20230822,112500,2460619645,3765,3765,3770,3765,793
|
|
20230822,112400,2457633995,3765,3765,3765,3765,417
|
|
20230822,112300,2456063990,3770,3765,3770,3765,116
|
|
20230822,112200,2455627225,3765,3765,3765,3760,806
|
|
20230822,112100,2452593720,3765,3770,3775,3760,4213
|
|
20230822,112000,2436730910,3770,3770,3775,3770,2488
|
|
20230822,111900,2427350995,3770,3770,3770,3770,138
|
|
20230822,111800,2426830735,3775,3770,3775,3770,1742
|
|
20230822,111700,2420262425,3770,3770,3770,3770,1188
|
|
20230822,111600,2415783665,3770,3775,3775,3770,3568
|
|
20230822,111500,2402315480,3780,3780,3780,3780,11
|
|
20230822,111400,2402273900,3775,3780,3780,3775,662
|
|
20230822,111300,2399773325,3780,3780,3780,3780,542
|
|
20230822,111200,2397724565,3780,3780,3780,3780,470
|
|
20230822,111100,2395947965,3780,3780,3780,3775,2136
|
|
20230822,111000,2387877245,3780,3780,3780,3775,1930
|
|
20230822,110900,2380588970,3780,3790,3790,3780,3994
|
|
20230822,110800,2365470035,3790,3790,3790,3790,481
|
|
20230822,110700,2363647045,3790,3795,3795,3790,1131
|
|
20230822,110600,2359355460,3790,3790,3795,3790,1543
|
|
20230822,110500,2353507355,3785,3780,3790,3780,454
|
|
20230822,110400,2351789445,3785,3780,3785,3780,289
|
|
20230822,110300,2350696975,3780,3780,3780,3780,308
|
|
20230822,110200,2349532735,3780,3770,3780,3770,563
|
|
20230822,110100,2347406405,3770,3770,3770,3770,251
|
|
20230822,110000,2346460135,3770,3770,3775,3770,472
|
|
20230822,105900,2344679750,3770,3770,3770,3770,5824
|
|
20230822,105800,2322723270,3770,3775,3775,3770,1490
|
|
20230822,105700,2317105075,3770,3770,3775,3770,1373
|
|
20230822,105600,2311928365,3770,3770,3770,3770,1058
|
|
20230822,105500,2307939705,3770,3770,3775,3770,1346
|
|
20230822,105400,2302865280,3765,3765,3770,3765,616
|
|
20230822,105300,2300545535,3765,3765,3765,3765,150
|
|
20230822,105200,2299980785,3765,3765,3765,3765,445
|
|
20230822,105100,2298305360,3765,3765,3765,3765,320
|
|
20230822,105000,2297100560,3765,3755,3765,3755,3498
|
|
20230822,104900,2283944115,3755,3760,3760,3755,2076
|
|
20230822,104800,2276148685,3755,3765,3765,3750,9693
|
|
20230822,104700,2239737930,3770,3775,3775,3765,6259
|
|
20230822,104600,2216112300,3765,3770,3770,3765,475
|
|
20230822,104500,2214323030,3765,3765,3765,3765,858
|
|
20230822,104400,2211092660,3765,3770,3770,3765,8397
|
|
20230822,104300,2179477045,3775,3780,3780,3775,1149
|
|
20230822,104200,2175139390,3795,3770,3800,3765,9354
|
|
20230822,104100,2139780980,3765,3765,3785,3765,5556
|
|
20230822,104000,2118792075,3760,3760,3760,3760,277
|
|
20230822,103900,2117750555,3755,3755,3770,3755,1005
|
|
20230822,103800,2113973295,3760,3760,3760,3755,142
|
|
20230822,103700,2113440030,3755,3755,3755,3755,1543
|
|
20230822,103600,2107646065,3755,3750,3755,3750,1590
|
|
20230822,103500,2101680065,3755,3765,3765,3755,7723
|
|
20230822,103400,2072651395,3765,3765,3765,3765,309
|
|
20230822,103300,2071488010,3760,3760,3760,3760,903
|
|
20230822,103200,2068092730,3760,3765,3765,3755,6322
|
|
20230822,103100,2044333325,3765,3760,3765,3760,1205
|
|
20230822,103000,2039798000,3760,3765,3770,3760,5291
|
|
20230822,102900,2019884455,3770,3785,3785,3770,1435
|
|
20230822,102800,2014472800,3785,3770,3785,3770,5966
|
|
20230822,102700,1991969420,3785,3780,3785,3775,7585
|
|
20230822,102600,1963326015,3780,3780,3780,3780,1013
|
|
20230822,102500,1959496875,3775,3775,3775,3775,701
|
|
20230822,102400,1956850600,3775,3780,3780,3775,172
|
|
20230822,102300,1956201265,3780,3780,3780,3780,1098
|
|
20230822,102200,1952050825,3785,3790,3790,3785,2068
|
|
20230822,102100,1944221635,3800,3800,3800,3800,0
|
|
20230822,102000,1944221635,3800,3785,3800,3785,2272
|
|
20230822,101900,1935596810,3785,3785,3785,3785,5
|
|
20230822,101800,1935577885,3785,3780,3785,3780,5256
|
|
20230822,101700,1915693925,3780,3780,3780,3780,117
|
|
20230822,101600,1915251665,3780,3780,3780,3780,173
|
|
20230822,101500,1914597725,3780,3785,3785,3780,648
|
|
20230822,101400,1912148235,3785,3785,3785,3785,0
|
|
20230822,101300,1912148235,3785,3785,3785,3785,108
|
|
20230822,101200,1911739455,3785,3780,3785,3780,1169
|
|
20230822,101100,1907319795,3780,3785,3785,3780,1126
|
|
20230822,101000,1903063160,3790,3790,3790,3790,410
|
|
20230822,100900,1901509260,3780,3780,3780,3780,218
|
|
20230822,100800,1900685220,3780,3790,3790,3780,303
|
|
20230822,100700,1899539850,3790,3780,3790,3780,48
|
|
20230822,100600,1899358390,3780,3790,3790,3780,381
|
|
20230822,100500,1897916105,3790,3795,3795,3790,837
|
|
20230822,100400,1894740660,3795,3780,3795,3780,6032
|
|
20230822,100300,1871936095,3785,3780,3790,3780,5536
|
|
20230822,100200,1850960750,3780,3780,3780,3775,687
|
|
20230822,100100,1848364125,3780,3780,3780,3780,521
|
|
20230822,100000,1846394745,3780,3785,3785,3780,302
|
|
20230822,095900,1845252275,3785,3780,3785,3780,143
|
|
20230822,095800,1844711675,3780,3775,3780,3775,3247
|
|
20230822,095700,1832450740,3775,3765,3775,3765,11681
|
|
20230822,095600,1788455150,3765,3775,3775,3765,3551
|
|
20230822,095500,1775070800,3780,3780,3780,3780,822
|
|
20230822,095400,1771963640,3780,3770,3780,3770,906
|
|
20230822,095300,1768541420,3770,3765,3770,3760,3065
|
|
20230822,095200,1756997800,3765,3760,3765,3760,2437
|
|
20230822,095100,1747826920,3765,3775,3775,3765,3910
|
|
20230822,095000,1733093535,3770,3765,3770,3765,1932
|
|
20230822,094900,1725812660,3765,3780,3780,3760,11357
|
|
20230822,094800,1683050655,3780,3775,3780,3770,11517
|
|
20230822,094700,1639622405,3780,3775,3780,3775,3503
|
|
20230822,094600,1626395905,3775,3785,3785,3775,7943
|
|
20230822,094500,1596387275,3785,3780,3785,3780,809
|
|
20230822,094400,1593328180,3785,3790,3790,3775,10610
|
|
20230822,094300,1553212155,3795,3805,3810,3795,4736
|
|
20230822,094200,1535222225,3805,3810,3810,3805,143
|
|
20230822,094100,1534678035,3805,3805,3810,3805,457
|
|
20230822,094000,1532939110,3805,3795,3810,3790,762
|
|
20230822,093900,1530046760,3785,3795,3795,3775,7563
|
|
20230822,093800,1501431100,3810,3840,3840,3795,12187
|
|
20230822,093700,1454946015,3840,3840,3845,3835,3024
|
|
20230822,093600,1443333490,3840,3840,3840,3830,6087
|
|
20230822,093500,1419968005,3840,3840,3850,3835,22748
|
|
20230822,093400,1332617180,3840,3825,3845,3825,3209
|
|
20230822,093300,1320300420,3820,3805,3820,3805,4983
|
|
20230822,093200,1301300945,3810,3835,3835,3810,7574
|
|
20230822,093100,1272355025,3835,3855,3860,3835,13127
|
|
20230822,093000,1221850075,3860,3875,3875,3855,8036
|
|
20230822,092900,1190809560,3875,3895,3895,3875,8074
|
|
20230822,092800,1159474250,3890,3895,3895,3870,29888
|
|
20230822,092700,1043408930,3895,3865,3895,3855,13262
|
|
20230822,092600,992071285,3865,3905,3905,3860,33653
|
|
20230822,092500,861391815,3910,3860,3925,3855,83351
|
|
20230822,092400,536540290,3860,3835,3865,3835,18674
|
|
20230822,092300,464576755,3840,3850,3850,3830,20473
|
|
20230822,092200,385810350,3850,3835,3850,3805,26180
|
|
20230822,092100,285339920,3840,3815,3850,3815,13628
|
|
20230822,092000,233163645,3815,3780,3815,3780,10256
|
|
20230822,091900,194180815,3780,3780,3780,3775,511
|
|
20230822,091800,192249685,3780,3785,3785,3780,39
|
|
20230822,091700,192102075,3785,3770,3785,3770,243
|
|
20230822,091600,191185905,3770,3790,3790,3770,1943
|
|
20230822,091500,183841025,3795,3795,3795,3790,247
|
|
20230822,091400,182904160,3790,3790,3795,3790,172
|
|
20230822,091300,182252260,3790,3790,3790,3790,59
|
|
20230822,091200,182028650,3780,3795,3795,3780,225
|
|
20230822,091100,181176590,3790,3775,3790,3775,1823
|
|
20230822,091000,174287890,3775,3775,3775,3775,4
|
|
20230822,090900,174272790,3765,3780,3780,3765,3436
|
|
20230822,090800,161317345,3780,3775,3780,3775,285
|
|
20230822,090700,160240615,3780,3770,3780,3770,4270
|
|
20230822,090600,144138205,3770,3770,3770,3750,15785
|
|
20230822,090500,84785725,3770,3780,3780,3770,2204
|
|
20230822,090400,76465770,3780,3795,3795,3780,1498
|
|
20230822,090300,70782875,3800,3795,3800,3795,2773
|
|
20230822,090200,60250375,3775,3780,3825,3775,13413
|
|
20230822,090100,9325120,3775,3790,3790,3775,1635
|
|
20230822,090000,3147640,3790,3765,3790,3765,836
|