676 lines
33 KiB
CSV
676 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,201300,3081028500,5940,5940,5940,5940,8388
|
|
20230822,201200,3081028500,5940,5940,5940,5940,0
|
|
20230822,201100,3081028500,5940,5940,5940,5940,0
|
|
20230822,201000,3081028500,5940,5940,5940,5940,0
|
|
20230822,200900,3081028500,5940,5940,5940,5940,0
|
|
20230822,200800,3081028500,5940,5940,5940,5940,0
|
|
20230822,200700,3081028500,5940,5940,5940,5940,0
|
|
20230822,200600,3081028500,5940,5940,5940,5940,0
|
|
20230822,200500,3081028500,5940,5940,5940,5940,0
|
|
20230822,200400,3081028500,5940,5940,5940,5940,0
|
|
20230822,200300,3081028500,5940,5940,5940,5940,0
|
|
20230822,200200,3081028500,5940,5940,5940,5940,0
|
|
20230822,200100,3081028500,5940,5940,5940,5940,0
|
|
20230822,200000,3081028500,5940,5940,5940,5940,0
|
|
20230822,195900,3081028500,5940,5940,5940,5940,0
|
|
20230822,195800,3081028500,5940,5940,5940,5940,0
|
|
20230822,195700,3081028500,5940,5940,5940,5940,0
|
|
20230822,195600,3081028500,5940,5940,5940,5940,0
|
|
20230822,195500,3081028500,5940,5940,5940,5940,0
|
|
20230822,195400,3081028500,5940,5940,5940,5940,0
|
|
20230822,195300,3081028500,5940,5940,5940,5940,0
|
|
20230822,195200,3081028500,5940,5940,5940,5940,0
|
|
20230822,195100,3081028500,5940,5940,5940,5940,0
|
|
20230822,195000,3081028500,5940,5940,5940,5940,0
|
|
20230822,194900,3081028500,5940,5940,5940,5940,0
|
|
20230822,194800,3081028500,5940,5940,5940,5940,0
|
|
20230822,194700,3081028500,5940,5940,5940,5940,0
|
|
20230822,194600,3081028500,5940,5940,5940,5940,0
|
|
20230822,194500,3081028500,5940,5940,5940,5940,0
|
|
20230822,194400,3081028500,5940,5940,5940,5940,0
|
|
20230822,194300,3081028500,5940,5940,5940,5940,8388
|
|
20230822,194200,3081028500,5940,5940,5940,5940,0
|
|
20230822,194100,3081028500,5940,5940,5940,5940,0
|
|
20230822,194000,3081028500,5940,5940,5940,5940,0
|
|
20230822,193900,3081028500,5940,5940,5940,5940,0
|
|
20230822,193800,3081028500,5940,5940,5940,5940,0
|
|
20230822,193700,3081028500,5940,5940,5940,5940,0
|
|
20230822,193600,3081028500,5940,5940,5940,5940,0
|
|
20230822,193500,3081028500,5940,5940,5940,5940,0
|
|
20230822,193400,3081028500,5940,5940,5940,5940,0
|
|
20230822,193300,3081028500,5940,5940,5940,5940,0
|
|
20230822,193200,3081028500,5940,5940,5940,5940,0
|
|
20230822,193100,3081028500,5940,5940,5940,5940,0
|
|
20230822,193000,3081028500,5940,5940,5940,5940,0
|
|
20230822,192900,3081028500,5940,5940,5940,5940,0
|
|
20230822,192800,3081028500,5940,5940,5940,5940,0
|
|
20230822,192700,3081028500,5940,5940,5940,5940,0
|
|
20230822,192600,3081028500,5940,5940,5940,5940,0
|
|
20230822,192500,3081028500,5940,5940,5940,5940,0
|
|
20230822,192400,3081028500,5940,5940,5940,5940,0
|
|
20230822,192300,3081028500,5940,5940,5940,5940,0
|
|
20230822,192200,3081028500,5940,5940,5940,5940,0
|
|
20230822,192100,3081028500,5940,5940,5940,5940,0
|
|
20230822,192000,3081028500,5940,5940,5940,5940,0
|
|
20230822,191900,3081028500,5940,5940,5940,5940,0
|
|
20230822,191800,3081028500,5940,5940,5940,5940,0
|
|
20230822,191700,3081028500,5940,5940,5940,5940,0
|
|
20230822,191600,3081028500,5940,5940,5940,5940,0
|
|
20230822,191500,3081028500,5940,5940,5940,5940,0
|
|
20230822,191400,3081028500,5940,5940,5940,5940,0
|
|
20230822,191300,3081028500,5940,5940,5940,5940,8388
|
|
20230822,191200,3081028500,5940,5940,5940,5940,0
|
|
20230822,191100,3081028500,5940,5940,5940,5940,0
|
|
20230822,191000,3081028500,5940,5940,5940,5940,0
|
|
20230822,190900,3081028500,5940,5940,5940,5940,0
|
|
20230822,190800,3081028500,5940,5940,5940,5940,0
|
|
20230822,190700,3081028500,5940,5940,5940,5940,0
|
|
20230822,190600,3081028500,5940,5940,5940,5940,0
|
|
20230822,190500,3081028500,5940,5940,5940,5940,0
|
|
20230822,190400,3081028500,5940,5940,5940,5940,0
|
|
20230822,190300,3081028500,5940,5940,5940,5940,0
|
|
20230822,190200,3081028500,5940,5940,5940,5940,0
|
|
20230822,190100,3081028500,5940,5940,5940,5940,0
|
|
20230822,190000,3081028500,5940,5940,5940,5940,0
|
|
20230822,185900,3081028500,5940,5940,5940,5940,0
|
|
20230822,185800,3081028500,5940,5940,5940,5940,0
|
|
20230822,185700,3081028500,5940,5940,5940,5940,0
|
|
20230822,185600,3081028500,5940,5940,5940,5940,0
|
|
20230822,185500,3081028500,5940,5940,5940,5940,0
|
|
20230822,185400,3081028500,5940,5940,5940,5940,0
|
|
20230822,185300,3081028500,5940,5940,5940,5940,0
|
|
20230822,185200,3081028500,5940,5940,5940,5940,0
|
|
20230822,185100,3081028500,5940,5940,5940,5940,0
|
|
20230822,185000,3081028500,5940,5940,5940,5940,0
|
|
20230822,184900,3081028500,5940,5940,5940,5940,0
|
|
20230822,184800,3081028500,5940,5940,5940,5940,0
|
|
20230822,184700,3081028500,5940,5940,5940,5940,0
|
|
20230822,184600,3081028500,5940,5940,5940,5940,0
|
|
20230822,184500,3081028500,5940,5940,5940,5940,0
|
|
20230822,184400,3081028500,5940,5940,5940,5940,0
|
|
20230822,184300,3081028500,5940,5940,5940,5940,8388
|
|
20230822,184200,3081028500,5940,5940,5940,5940,0
|
|
20230822,184100,3081028500,5940,5940,5940,5940,0
|
|
20230822,184000,3081028500,5940,5940,5940,5940,0
|
|
20230822,183900,3081028500,5940,5940,5940,5940,0
|
|
20230822,183800,3081028500,5940,5940,5940,5940,0
|
|
20230822,183700,3081028500,5940,5940,5940,5940,0
|
|
20230822,183600,3081028500,5940,5940,5940,5940,0
|
|
20230822,183500,3081028500,5940,5940,5940,5940,0
|
|
20230822,183400,3081028500,5940,5940,5940,5940,0
|
|
20230822,183300,3081028500,5940,5940,5940,5940,0
|
|
20230822,183200,3081028500,5940,5940,5940,5940,0
|
|
20230822,183100,3081028500,5940,5940,5940,5940,0
|
|
20230822,183000,3081028500,5940,5940,5940,5940,0
|
|
20230822,182900,3081028500,5940,5940,5940,5940,0
|
|
20230822,182800,3081028500,5940,5940,5940,5940,0
|
|
20230822,182700,3081028500,5940,5940,5940,5940,0
|
|
20230822,182600,3081028500,5940,5940,5940,5940,0
|
|
20230822,182500,3081028500,5940,5940,5940,5940,0
|
|
20230822,182400,3081028500,5940,5940,5940,5940,0
|
|
20230822,182300,3081028500,5940,5940,5940,5940,0
|
|
20230822,182200,3081028500,5940,5940,5940,5940,0
|
|
20230822,182100,3081028500,5940,5940,5940,5940,0
|
|
20230822,182000,3081028500,5940,5940,5940,5940,0
|
|
20230822,181900,3081028500,5940,5940,5940,5940,0
|
|
20230822,181800,3081028500,5940,5940,5940,5940,0
|
|
20230822,181700,3081028500,5940,5940,5940,5940,0
|
|
20230822,181600,3081028500,5940,5940,5940,5940,0
|
|
20230822,181500,3081028500,5940,5940,5940,5940,0
|
|
20230822,181400,3081028500,5940,5940,5940,5940,0
|
|
20230822,181300,3081028500,5940,5940,5940,5940,8388
|
|
20230822,181200,3081028500,5940,5940,5940,5940,0
|
|
20230822,181100,3081028500,5940,5940,5940,5940,0
|
|
20230822,181000,3081028500,5940,5940,5940,5940,0
|
|
20230822,180900,3081028500,5940,5940,5940,5940,0
|
|
20230822,180800,3081028500,5940,5940,5940,5940,0
|
|
20230822,180700,3081028500,5940,5940,5940,5940,0
|
|
20230822,180600,3081028500,5940,5940,5940,5940,0
|
|
20230822,180500,3081028500,5940,5940,5940,5940,0
|
|
20230822,180400,3081028500,5940,5940,5940,5940,0
|
|
20230822,180300,3081028500,5940,5940,5940,5940,0
|
|
20230822,180200,3081028500,5940,5940,5940,5940,0
|
|
20230822,180100,3081028500,5940,5940,5940,5940,0
|
|
20230822,180000,3081028500,5940,5940,5940,5940,0
|
|
20230822,175900,3081028500,5940,5940,5940,5940,0
|
|
20230822,175800,3081028500,5940,5940,5940,5940,0
|
|
20230822,175700,3081028500,5940,5940,5940,5940,0
|
|
20230822,175600,3081028500,5940,5940,5940,5940,0
|
|
20230822,175500,3081028500,5940,5940,5940,5940,0
|
|
20230822,175400,3081028500,5940,5940,5940,5940,0
|
|
20230822,175300,3081028500,5940,5940,5940,5940,0
|
|
20230822,175200,3081028500,5940,5940,5940,5940,0
|
|
20230822,175100,3081028500,5940,5940,5940,5940,0
|
|
20230822,175000,3081028500,5940,5940,5940,5940,0
|
|
20230822,174900,3081028500,5940,5940,5940,5940,0
|
|
20230822,174800,3081028500,5940,5940,5940,5940,0
|
|
20230822,174700,3081028500,5940,5940,5940,5940,0
|
|
20230822,174600,3081028500,5940,5940,5940,5940,0
|
|
20230822,174500,3081028500,5940,5940,5940,5940,0
|
|
20230822,174400,3081028500,5940,5940,5940,5940,0
|
|
20230822,174300,3081028500,5940,5940,5940,5940,8388
|
|
20230822,174200,3081028500,5940,5940,5940,5940,0
|
|
20230822,174100,3081028500,5940,5940,5940,5940,0
|
|
20230822,174000,3081028500,5940,5940,5940,5940,0
|
|
20230822,173900,3081028500,5940,5940,5940,5940,0
|
|
20230822,173800,3081028500,5940,5940,5940,5940,0
|
|
20230822,173700,3081028500,5940,5940,5940,5940,0
|
|
20230822,173600,3081028500,5940,5940,5940,5940,0
|
|
20230822,173500,3081028500,5940,5940,5940,5940,0
|
|
20230822,173400,3081028500,5940,5940,5940,5940,0
|
|
20230822,173300,3081028500,5940,5940,5940,5940,0
|
|
20230822,173200,3081028500,5940,5940,5940,5940,0
|
|
20230822,173100,3081028500,5940,5940,5940,5940,0
|
|
20230822,173000,3081028500,5940,5940,5940,5940,0
|
|
20230822,172900,3081028500,5940,5940,5940,5940,0
|
|
20230822,172800,3081028500,5940,5940,5940,5940,0
|
|
20230822,172700,3081028500,5940,5940,5940,5940,0
|
|
20230822,172600,3081028500,5940,5940,5940,5940,0
|
|
20230822,172500,3081028500,5940,5940,5940,5940,0
|
|
20230822,172400,3081028500,5940,5940,5940,5940,0
|
|
20230822,172300,3081028500,5940,5940,5940,5940,0
|
|
20230822,172200,3081028500,5940,5940,5940,5940,0
|
|
20230822,172100,3081028500,5940,5940,5940,5940,0
|
|
20230822,172000,3081028500,5940,5940,5940,5940,0
|
|
20230822,171900,3081028500,5940,5940,5940,5940,0
|
|
20230822,171800,3081028500,5940,5940,5940,5940,0
|
|
20230822,171700,3081028500,5940,5940,5940,5940,0
|
|
20230822,171600,3081028500,5940,5940,5940,5940,0
|
|
20230822,171500,3081028500,5940,5940,5940,5940,0
|
|
20230822,171400,3081028500,5940,5940,5940,5940,0
|
|
20230822,171300,3081028500,5940,5940,5940,5940,8388
|
|
20230822,171200,3081028500,5940,5940,5940,5940,0
|
|
20230822,171100,3081028500,5940,5940,5940,5940,0
|
|
20230822,171000,3081028500,5940,5940,5940,5940,0
|
|
20230822,170900,3081028500,5940,5940,5940,5940,0
|
|
20230822,170800,3081028500,5940,5940,5940,5940,0
|
|
20230822,170700,3081028500,5940,5940,5940,5940,0
|
|
20230822,170600,3081028500,5940,5940,5940,5940,0
|
|
20230822,170500,3081028500,5940,5940,5940,5940,0
|
|
20230822,170400,3081028500,5940,5940,5940,5940,0
|
|
20230822,170300,3081028500,5940,5940,5940,5940,0
|
|
20230822,170200,3081028500,5940,5940,5940,5940,0
|
|
20230822,170100,3081028500,5940,5940,5940,5940,0
|
|
20230822,170000,3081028500,5940,5940,5940,5940,0
|
|
20230822,165900,3081028500,5940,5940,5940,5940,0
|
|
20230822,165800,3081028500,5940,5940,5940,5940,0
|
|
20230822,165700,3081028500,5940,5940,5940,5940,0
|
|
20230822,165600,3081028500,5940,5940,5940,5940,0
|
|
20230822,165500,3081028500,5940,5940,5940,5940,0
|
|
20230822,165400,3081028500,5940,5940,5940,5940,0
|
|
20230822,165300,3081028500,5940,5940,5940,5940,0
|
|
20230822,165200,3081028500,5940,5940,5940,5940,0
|
|
20230822,165100,3081028500,5940,5940,5940,5940,0
|
|
20230822,165000,3081028500,5940,5940,5940,5940,0
|
|
20230822,164900,3081028500,5940,5940,5940,5940,0
|
|
20230822,164800,3081028500,5940,5940,5940,5940,0
|
|
20230822,164700,3081028500,5940,5940,5940,5940,0
|
|
20230822,164600,3081028500,5940,5940,5940,5940,0
|
|
20230822,164500,3081028500,5940,5940,5940,5940,0
|
|
20230822,164400,3081028500,5940,5940,5940,5940,0
|
|
20230822,164300,3081028500,5940,5940,5940,5940,8388
|
|
20230822,164200,3081028500,5940,5940,5940,5940,0
|
|
20230822,164100,3081028500,5940,5940,5940,5940,0
|
|
20230822,164000,3081028500,5940,5940,5940,5940,0
|
|
20230822,163900,3081028500,5940,5940,5940,5940,0
|
|
20230822,163800,3081028500,5940,5940,5940,5940,0
|
|
20230822,163700,3081028500,5940,5940,5940,5940,0
|
|
20230822,163600,3081028500,5940,5940,5940,5940,0
|
|
20230822,163500,3081028500,5940,5940,5940,5940,0
|
|
20230822,163400,3081028500,5940,5940,5940,5940,0
|
|
20230822,163300,3081028500,5940,5940,5940,5940,0
|
|
20230822,163200,3081028500,5940,5940,5940,5940,0
|
|
20230822,163100,3081028500,5940,5940,5940,5940,0
|
|
20230822,163000,3081028500,5940,5940,5940,5940,0
|
|
20230822,162900,3081028500,5940,5940,5940,5940,0
|
|
20230822,162800,3081028500,5940,5940,5940,5940,0
|
|
20230822,162700,3081028500,5940,5940,5940,5940,0
|
|
20230822,162600,3081028500,5940,5940,5940,5940,0
|
|
20230822,162500,3081028500,5940,5940,5940,5940,0
|
|
20230822,162400,3081028500,5940,5940,5940,5940,0
|
|
20230822,162300,3081028500,5940,5940,5940,5940,0
|
|
20230822,162200,3081028500,5940,5940,5940,5940,0
|
|
20230822,162100,3081028500,5940,5940,5940,5940,0
|
|
20230822,162000,3081028500,5940,5940,5940,5940,0
|
|
20230822,161900,3081028500,5940,5940,5940,5940,0
|
|
20230822,161800,3081028500,5940,5940,5940,5940,0
|
|
20230822,161700,3081028500,5940,5940,5940,5940,0
|
|
20230822,161600,3081028500,5940,5940,5940,5940,0
|
|
20230822,161500,3081028500,5940,5940,5940,5940,0
|
|
20230822,161400,3081028500,5940,5940,5940,5940,0
|
|
20230822,161300,3081028500,5940,5940,5940,5940,8388
|
|
20230822,161200,3081028500,5940,5940,5940,5940,0
|
|
20230822,161100,3081028500,5940,5940,5940,5940,0
|
|
20230822,161000,3081028500,5940,5940,5940,5940,0
|
|
20230822,160900,3081028500,5940,5940,5940,5940,0
|
|
20230822,160800,3081028500,5940,5940,5940,5940,0
|
|
20230822,160700,3081028500,5940,5940,5940,5940,0
|
|
20230822,160600,3081028500,5940,5940,5940,5940,0
|
|
20230822,160500,3081028500,5940,5940,5940,5940,0
|
|
20230822,160400,3081028500,5940,5940,5940,5940,0
|
|
20230822,160300,3081028500,5940,5940,5940,5940,0
|
|
20230822,160200,3081028500,5940,5940,5940,5940,0
|
|
20230822,160100,3081028500,5940,5940,5940,5940,0
|
|
20230822,160000,3081028500,5940,5940,5940,5940,0
|
|
20230822,155900,3081028500,5940,5940,5940,5940,0
|
|
20230822,155800,3081028500,5940,5940,5940,5940,0
|
|
20230822,155700,3081028500,5940,5940,5940,5940,0
|
|
20230822,155600,3081028500,5940,5940,5940,5940,0
|
|
20230822,155500,3081028500,5940,5940,5940,5940,0
|
|
20230822,155400,3081028500,5940,5940,5940,5940,0
|
|
20230822,155300,3081028500,5940,5940,5940,5940,0
|
|
20230822,155200,3081028500,5940,5940,5940,5940,0
|
|
20230822,155100,3081028500,5940,5940,5940,5940,0
|
|
20230822,155000,3081028500,5940,5940,5940,5940,0
|
|
20230822,154900,3081028500,5940,5940,5940,5940,0
|
|
20230822,154800,3081028500,5940,5940,5940,5940,0
|
|
20230822,154700,3081028500,5940,5940,5940,5940,0
|
|
20230822,154600,3081028500,5940,5940,5940,5940,0
|
|
20230822,154500,3081028500,5940,5940,5940,5940,0
|
|
20230822,154400,3081028500,5940,5940,5940,5940,0
|
|
20230822,154300,3081028500,5940,5940,5940,5940,8388
|
|
20230822,154200,3081028500,5940,5940,5940,5940,0
|
|
20230822,154100,3081028500,5940,5940,5940,5940,0
|
|
20230822,154000,3081028500,5940,5940,5940,5940,0
|
|
20230822,153900,3081028500,5940,5940,5940,5940,0
|
|
20230822,153800,3081028500,5940,5940,5940,5940,0
|
|
20230822,153700,3081028500,5940,5940,5940,5940,0
|
|
20230822,153600,3081028500,5940,5940,5940,5940,0
|
|
20230822,153500,3081028500,5940,5940,5940,5940,0
|
|
20230822,153400,3081028500,5940,5940,5940,5940,0
|
|
20230822,153300,3081028500,5940,5940,5940,5940,0
|
|
20230822,153200,3081028500,5940,5940,5940,5940,0
|
|
20230822,153100,3081028500,5940,5940,5940,5940,0
|
|
20230822,153000,3081028500,5940,5940,5940,5940,8388
|
|
20230822,152900,3031203780,5910,5910,5910,5910,0
|
|
20230822,152800,3031203780,5910,5910,5910,5910,0
|
|
20230822,152700,3031203780,5910,5910,5910,5910,0
|
|
20230822,152600,3031203780,5910,5910,5910,5910,0
|
|
20230822,152500,3031203780,5910,5910,5910,5910,0
|
|
20230822,152400,3031203780,5910,5910,5910,5910,0
|
|
20230822,152300,3031203780,5910,5910,5910,5910,0
|
|
20230822,152200,3031203780,5910,5910,5910,5910,0
|
|
20230822,152100,3031203780,5910,5910,5910,5910,0
|
|
20230822,152000,3031203780,5910,5910,5910,5910,0
|
|
20230822,151900,3031203780,5910,5910,5910,5900,956
|
|
20230822,151800,3025560220,5890,5910,5910,5890,1622
|
|
20230822,151700,3015999260,5900,5900,5900,5900,595
|
|
20230822,151600,3012488760,5900,5900,5900,5900,742
|
|
20230822,151500,3008110960,5890,5890,5890,5890,100
|
|
20230822,151400,3007521960,5900,5900,5900,5890,716
|
|
20230822,151300,3003304160,5900,5900,5900,5890,1279
|
|
20230822,151200,2995764460,5900,5900,5900,5900,110
|
|
20230822,151100,2995115460,5890,5900,5900,5890,1446
|
|
20230822,151000,2986587280,5890,5900,5910,5890,464
|
|
20230822,150900,2983848550,5900,5880,5900,5880,788
|
|
20230822,150800,2979204240,5900,5890,5900,5880,3683
|
|
20230822,150700,2957537800,5900,5900,5900,5900,954
|
|
20230822,150600,2951909200,5910,5910,5910,5910,50
|
|
20230822,150500,2951613700,5910,5920,5920,5910,563
|
|
20230822,150400,2948281010,5930,5920,5940,5920,2616
|
|
20230822,150300,2932760210,5920,5910,5920,5910,1353
|
|
20230822,150200,2924753270,5910,5910,5910,5910,25
|
|
20230822,150100,2924605520,5900,5900,5900,5900,227
|
|
20230822,150000,2923266220,5900,5900,5900,5900,225
|
|
20230822,145900,2921938720,5900,5900,5900,5900,1331
|
|
20230822,145800,2914085820,5890,5890,5890,5890,0
|
|
20230822,145700,2914085820,5890,5890,5890,5890,85
|
|
20230822,145600,2913585170,5890,5890,5890,5890,115
|
|
20230822,145500,2912907820,5890,5900,5900,5890,44
|
|
20230822,145400,2912648420,5910,5910,5910,5910,6
|
|
20230822,145300,2912612960,5910,5910,5910,5910,1843
|
|
20230822,145200,2901720830,5910,5910,5910,5910,4
|
|
20230822,145100,2901697190,5880,5890,5890,5880,604
|
|
20230822,145000,2898145450,5880,5900,5900,5880,839
|
|
20230822,144900,2893209210,5900,5890,5900,5890,4244
|
|
20230822,144800,2868210620,5890,5910,5910,5890,409
|
|
20230822,144700,2865797900,5910,5900,5910,5900,3066
|
|
20230822,144600,2847683170,5900,5900,5900,5900,504
|
|
20230822,144500,2844709570,5910,5910,5910,5900,397
|
|
20230822,144400,2842364400,5910,5890,5910,5890,543
|
|
20230822,144300,2839160760,5880,5880,5880,5880,0
|
|
20230822,144200,2839160760,5880,5890,5890,5880,292
|
|
20230822,144100,2837441590,5890,5890,5890,5890,154
|
|
20230822,144000,2836534530,5890,5890,5890,5890,5
|
|
20230822,143900,2836505080,5880,5880,5880,5880,1400
|
|
20230822,143800,2828273080,5880,5880,5880,5880,0
|
|
20230822,143700,2828273080,5880,5880,5880,5880,5
|
|
20230822,143600,2828243680,5880,5890,5890,5880,1500
|
|
20230822,143500,2819411190,5870,5880,5910,5870,1177
|
|
20230822,143400,2812482910,5890,5890,5890,5890,700
|
|
20230822,143300,2808359910,5880,5870,5880,5870,893
|
|
20230822,143200,2803110270,5880,5880,5880,5880,377
|
|
20230822,143100,2800893510,5880,5870,5880,5870,49
|
|
20230822,143000,2800605530,5870,5870,5870,5870,1000
|
|
20230822,142900,2794735530,5870,5860,5870,5860,530
|
|
20230822,142800,2791624930,5860,5860,5870,5860,238
|
|
20230822,142700,2790230050,5860,5860,5860,5860,248
|
|
20230822,142600,2788776770,5860,5870,5870,5860,31
|
|
20230822,142500,2788595100,5870,5870,5870,5870,15
|
|
20230822,142400,2788507050,5860,5870,5870,5860,138
|
|
20230822,142300,2787697670,5860,5860,5860,5860,145
|
|
20230822,142200,2786847970,5860,5860,5860,5860,380
|
|
20230822,142100,2784621170,5860,5860,5860,5860,0
|
|
20230822,142000,2784621170,5860,5860,5860,5860,35
|
|
20230822,141900,2784416070,5860,5860,5860,5860,17
|
|
20230822,141800,2784316450,5860,5860,5860,5860,0
|
|
20230822,141700,2784316450,5860,5870,5870,5860,69
|
|
20230822,141600,2783912090,5870,5880,5880,5870,8
|
|
20230822,141500,2783865100,5890,5870,5890,5870,48
|
|
20230822,141400,2783583190,5850,5870,5870,5850,62
|
|
20230822,141300,2783220250,5890,5890,5890,5890,100
|
|
20230822,141200,2782631250,5870,5860,5870,5860,1338
|
|
20230822,141100,2774780560,5840,5830,5850,5820,3528
|
|
20230822,141000,2754170520,5830,5830,5830,5830,354
|
|
20230822,140900,2752106700,5830,5840,5840,5830,97
|
|
20230822,140800,2751540240,5840,5830,5840,5830,11
|
|
20230822,140700,2751476010,5840,5840,5840,5840,3
|
|
20230822,140600,2751458490,5840,5840,5840,5840,160
|
|
20230822,140500,2750524090,5840,5840,5840,5840,27
|
|
20230822,140400,2750366410,5840,5840,5840,5840,6
|
|
20230822,140300,2750331370,5840,5840,5840,5840,12
|
|
20230822,140200,2750261290,5830,5810,5830,5810,760
|
|
20230822,140100,2745836240,5820,5810,5820,5810,81
|
|
20230822,140000,2745365330,5820,5820,5820,5800,3039
|
|
20230822,135900,2727731210,5820,5820,5820,5820,0
|
|
20230822,135800,2727731210,5820,5810,5820,5810,1142
|
|
20230822,135700,2721085510,5800,5820,5820,5800,2528
|
|
20230822,135600,2706409340,5820,5830,5830,5820,326
|
|
20230822,135500,2704511550,5830,5820,5830,5820,9
|
|
20230822,135400,2704459140,5830,5830,5830,5830,16
|
|
20230822,135300,2704365860,5840,5840,5840,5840,43
|
|
20230822,135200,2704114740,5840,5830,5840,5800,2661
|
|
20230822,135100,2688648530,5850,5850,5850,5850,713
|
|
20230822,135000,2684477480,5850,5850,5850,5850,3
|
|
20230822,134900,2684459930,5830,5830,5830,5830,0
|
|
20230822,134800,2684459930,5830,5840,5840,5830,574
|
|
20230822,134700,2681112770,5840,5840,5840,5840,315
|
|
20230822,134600,2679273170,5830,5830,5840,5830,570
|
|
20230822,134500,2675949370,5830,5830,5830,5830,108
|
|
20230822,134400,2675319730,5830,5830,5830,5830,330
|
|
20230822,134300,2673395830,5810,5820,5820,5810,13
|
|
20230822,134200,2673320200,5820,5820,5820,5820,4
|
|
20230822,134100,2673296920,5820,5830,5830,5820,25
|
|
20230822,134000,2673151290,5820,5820,5820,5820,300
|
|
20230822,133900,2671405290,5810,5810,5810,5810,3147
|
|
20230822,133800,2653121220,5810,5820,5820,5810,2260
|
|
20230822,133700,2639984860,5830,5830,5830,5830,207
|
|
20230822,133600,2638778050,5820,5830,5830,5820,206
|
|
20230822,133500,2637579070,5830,5830,5830,5830,0
|
|
20230822,133400,2637579070,5830,5820,5840,5820,237
|
|
20230822,133300,2636199310,5820,5830,5830,5820,592
|
|
20230822,133200,2632753660,5820,5820,5820,5820,50
|
|
20230822,133100,2632462660,5820,5820,5820,5820,34
|
|
20230822,133000,2632264780,5820,5840,5840,5810,4230
|
|
20230822,132900,2607665080,5840,5830,5840,5830,698
|
|
20230822,132800,2603589060,5830,5840,5840,5830,600
|
|
20230822,132700,2600090730,5850,5850,5850,5850,10
|
|
20230822,132600,2600032230,5850,5840,5850,5840,233
|
|
20230822,132500,2598669190,5830,5830,5830,5830,55
|
|
20230822,132400,2598348540,5840,5850,5850,5830,1803
|
|
20230822,132300,2587837010,5840,5840,5840,5840,680
|
|
20230822,132200,2583865810,5850,5850,5850,5850,473
|
|
20230822,132100,2581098760,5850,5850,5850,5850,313
|
|
20230822,132000,2579267710,5850,5850,5850,5850,175
|
|
20230822,131900,2578243960,5850,5850,5850,5850,306
|
|
20230822,131800,2576453860,5850,5860,5860,5850,827
|
|
20230822,131700,2571615810,5860,5860,5860,5860,23
|
|
20230822,131600,2571481030,5890,5850,5890,5850,4
|
|
20230822,131500,2571457550,5850,5850,5850,5850,417
|
|
20230822,131400,2569018100,5850,5840,5850,5830,337
|
|
20230822,131300,2567051580,5840,5860,5900,5840,1782
|
|
20230822,131200,2556636430,5850,5870,5870,5850,1880
|
|
20230822,131100,2545622960,5870,5870,5870,5870,1319
|
|
20230822,131000,2537880430,5870,5870,5870,5870,150
|
|
20230822,130900,2536999930,5880,5880,5880,5880,718
|
|
20230822,130800,2532778090,5880,5880,5880,5880,140
|
|
20230822,130700,2531954890,5880,5880,5880,5880,183
|
|
20230822,130600,2530878850,5880,5880,5880,5880,188
|
|
20230822,130500,2529773410,5880,5880,5880,5870,804
|
|
20230822,130400,2525053630,5900,5880,5900,5880,398
|
|
20230822,130300,2522706470,5900,5900,5900,5900,327
|
|
20230822,130200,2520777170,5900,5900,5900,5900,2
|
|
20230822,130100,2520765370,5900,5870,5910,5870,361
|
|
20230822,130000,2518645620,5870,5890,5890,5870,2369
|
|
20230822,125900,2504726820,5930,5890,5930,5890,1733
|
|
20230822,125800,2494515550,5930,5930,5930,5900,2038
|
|
20230822,125700,2482488960,5910,5910,5940,5910,714
|
|
20230822,125600,2478268870,5910,5910,5910,5910,10
|
|
20230822,125500,2478209770,5940,5910,5940,5910,506
|
|
20230822,125400,2475219130,5940,5940,5940,5940,3
|
|
20230822,125300,2475201310,5940,5940,5940,5940,11
|
|
20230822,125200,2475135970,5940,5940,5940,5940,0
|
|
20230822,125100,2475135970,5940,5940,5940,5940,0
|
|
20230822,125000,2475135970,5940,5920,5940,5910,229
|
|
20230822,124900,2473781090,5920,5920,5920,5920,134
|
|
20230822,124800,2472987810,5920,5910,5920,5910,224
|
|
20230822,124700,2471663810,5920,5940,5940,5920,3224
|
|
20230822,124600,2452553410,5940,5940,5950,5940,683
|
|
20230822,124500,2448495040,5940,5940,5940,5940,572
|
|
20230822,124400,2445097360,5930,5930,5930,5930,1485
|
|
20230822,124300,2436291310,5930,5930,5930,5930,1
|
|
20230822,124200,2436285380,5930,5920,5930,5920,69
|
|
20230822,124100,2435876800,5920,5920,5920,5920,200
|
|
20230822,124000,2434692800,5920,5910,5920,5910,375
|
|
20230822,123900,2432474800,5920,5920,5920,5920,15
|
|
20230822,123800,2432386000,5930,5930,5930,5930,0
|
|
20230822,123700,2432386000,5930,5930,5930,5910,254
|
|
20230822,123600,2430879860,5930,5930,5930,5930,0
|
|
20230822,123500,2430879860,5930,5930,5930,5930,40
|
|
20230822,123400,2430642660,5910,5910,5910,5910,320
|
|
20230822,123300,2428751460,5910,5910,5910,5910,0
|
|
20230822,123200,2428751460,5910,5910,5910,5910,12
|
|
20230822,123100,2428680540,5910,5910,5910,5910,25
|
|
20230822,123000,2428532790,5920,5920,5920,5920,0
|
|
20230822,122900,2428532790,5920,5930,5930,5920,2
|
|
20230822,122800,2428520940,5900,5900,5900,5900,10
|
|
20230822,122700,2428461940,5900,5900,5900,5900,0
|
|
20230822,122600,2428461940,5900,5910,5910,5900,125
|
|
20230822,122500,2427723310,5920,5930,5930,5920,1255
|
|
20230822,122400,2420288430,5940,5930,5940,5930,305
|
|
20230822,122300,2418479730,5930,5920,5930,5920,694
|
|
20230822,122200,2414366250,5920,5920,5920,5920,0
|
|
20230822,122100,2414366250,5920,5920,5920,5920,0
|
|
20230822,122000,2414366250,5920,5920,5920,5920,0
|
|
20230822,121900,2414366250,5920,5920,5920,5920,10
|
|
20230822,121800,2414307050,5910,5910,5910,5910,95
|
|
20230822,121700,2413745600,5910,5910,5910,5910,0
|
|
20230822,121600,2413745600,5910,5910,5910,5910,0
|
|
20230822,121500,2413745600,5910,5910,5910,5910,39
|
|
20230822,121400,2413515110,5900,5920,5920,5900,651
|
|
20230822,121300,2409664160,5920,5910,5920,5910,53
|
|
20230822,121200,2409350460,5900,5900,5900,5900,0
|
|
20230822,121100,2409350460,5900,5900,5900,5900,135
|
|
20230822,121000,2408553960,5900,5900,5900,5900,154
|
|
20230822,120900,2407645360,5900,5900,5900,5900,813
|
|
20230822,120800,2402848660,5880,5880,5880,5880,132
|
|
20230822,120700,2402072500,5880,5880,5880,5870,1020
|
|
20230822,120600,2396082540,5870,5880,5880,5870,500
|
|
20230822,120500,2393145660,5880,5890,5890,5880,5955
|
|
20230822,120400,2358110580,5890,5890,5890,5890,0
|
|
20230822,120300,2358110580,5890,5920,5920,5890,1076
|
|
20230822,120200,2351769610,5920,5920,5920,5920,27
|
|
20230822,120100,2351609770,5920,5890,5920,5890,111
|
|
20230822,120000,2350952980,5890,5890,5890,5890,177
|
|
20230822,115900,2349910450,5890,5920,5920,5890,97
|
|
20230822,115800,2349336270,5920,5890,5920,5890,565
|
|
20230822,115700,2345993150,5890,5920,5920,5890,16
|
|
20230822,115600,2345898610,5890,5900,5930,5890,83
|
|
20230822,115500,2345408460,5900,5900,5900,5900,618
|
|
20230822,115400,2341762260,5910,5910,5910,5910,336
|
|
20230822,115300,2339776500,5910,5880,5910,5870,358
|
|
20230822,115200,2337673380,5870,5890,5890,5870,593
|
|
20230822,115100,2334187680,5910,5890,5910,5880,606
|
|
20230822,115000,2330619510,5890,5890,5890,5890,426
|
|
20230822,114900,2328110370,5890,5900,5910,5890,241
|
|
20230822,114800,2326688120,5920,5920,5920,5920,20
|
|
20230822,114700,2326569720,5920,5900,5920,5900,26
|
|
20230822,114600,2326415910,5890,5900,5900,5890,1412
|
|
20230822,114500,2318095540,5910,5910,5910,5910,430
|
|
20230822,114400,2315554240,5920,5930,5930,5920,115
|
|
20230822,114300,2314873410,5920,5920,5920,5910,254
|
|
20230822,114200,2313372010,5910,5920,5920,5910,100
|
|
20230822,114100,2312780030,5920,5920,5920,5920,119
|
|
20230822,114000,2312075550,5910,5940,5940,5910,404
|
|
20230822,113900,2309687600,5940,5910,5940,5910,474
|
|
20230822,113800,2306884340,5910,5910,5910,5910,21
|
|
20230822,113700,2306760230,5930,5910,5930,5910,324
|
|
20230822,113600,2304839370,5930,5930,5930,5930,207
|
|
20230822,113500,2303611860,5900,5940,5940,5900,413
|
|
20230822,113400,2301164260,5940,5930,5940,5930,206
|
|
20230822,113300,2299942660,5930,5930,5930,5930,54
|
|
20230822,113200,2299622440,5930,5910,5930,5900,119
|
|
20230822,113100,2298919840,5930,5900,5930,5900,288
|
|
20230822,113000,2297220610,5890,5900,5900,5890,1325
|
|
20230822,112900,2289406360,5910,5910,5910,5910,117
|
|
20230822,112800,2288714890,5930,5930,5930,5930,0
|
|
20230822,112700,2288714890,5930,5910,5930,5900,2293
|
|
20230822,112600,2275182810,5910,5910,5920,5910,388
|
|
20230822,112500,2272888710,5910,5910,5910,5910,942
|
|
20230822,112400,2267321490,5910,5940,5940,5900,1817
|
|
20230822,112300,2256576860,5940,5940,5940,5940,30
|
|
20230822,112200,2256398660,5940,5940,5940,5940,213
|
|
20230822,112100,2255133440,5940,5940,5940,5940,4
|
|
20230822,112000,2255109680,5930,5940,5940,5930,73
|
|
20230822,111900,2254676780,5930,5940,5940,5930,640
|
|
20230822,111800,2250881380,5930,5930,5940,5930,544
|
|
20230822,111700,2247655270,5920,5940,5940,5920,538
|
|
20230822,111600,2244467980,5930,5930,5930,5930,110
|
|
20230822,111500,2243815680,5930,5940,5940,5910,1603
|
|
20230822,111400,2234322600,5940,5940,5940,5940,715
|
|
20230822,111300,2230075500,5940,5940,5940,5940,20
|
|
20230822,111200,2229956700,5930,5940,5950,5930,561
|
|
20230822,111100,2226626900,5940,5940,5940,5940,65
|
|
20230822,111000,2226240800,5940,5940,5940,5930,94
|
|
20230822,110900,2225682880,5930,5930,5930,5930,138
|
|
20230822,110800,2224864540,5930,5940,5950,5930,1368
|
|
20230822,110700,2216729880,5950,5960,5960,5950,273
|
|
20230822,110600,2215103830,5960,5980,5980,5960,16
|
|
20230822,110500,2215008210,5980,5970,5980,5950,34
|
|
20230822,110400,2214805630,5970,5940,5980,5940,233
|
|
20230822,110300,2213420710,5950,5960,5970,5950,1446
|
|
20230822,110200,2204811590,5960,5960,5960,5960,2
|
|
20230822,110100,2204799670,5960,5950,5960,5950,2587
|
|
20230822,110000,2189406920,5950,5970,5970,5950,36
|
|
20230822,105900,2189192300,5990,5990,5990,5990,0
|
|
20230822,105800,2189192300,5990,5970,5990,5970,73
|
|
20230822,105700,2188756050,5970,5970,5970,5970,25
|
|
20230822,105600,2188606800,5960,5960,5970,5960,661
|
|
20230822,105500,2184666270,5960,5950,5970,5950,2006
|
|
20230822,105400,2172703340,5950,5950,5950,5950,375
|
|
20230822,105300,2170472090,5960,5970,5970,5960,1194
|
|
20230822,105200,2163351880,5990,5990,5990,5990,0
|
|
20230822,105100,2163351880,5990,6020,6020,5980,660
|
|
20230822,105000,2159401700,6000,6000,6000,6000,67
|
|
20230822,104900,2158999700,6020,6000,6020,6000,378
|
|
20230822,104800,2156731680,6000,6000,6020,5990,207
|
|
20230822,104700,2155490320,5990,5990,5990,5990,0
|
|
20230822,104600,2155490320,5990,6000,6020,5990,409
|
|
20230822,104500,2153037210,6000,6010,6030,6000,515
|
|
20230822,104400,2149946990,6010,6010,6010,6010,265
|
|
20230822,104300,2148354340,6000,6020,6020,6000,2675
|
|
20230822,104200,2132285440,6020,6020,6020,6020,69
|
|
20230822,104100,2131870060,6030,6020,6030,6020,719
|
|
20230822,104000,2127541220,6020,6030,6030,6020,531
|
|
20230822,103900,2124339300,6030,6040,6040,6030,1651
|
|
20230822,103800,2114383570,6040,6040,6040,6040,291
|
|
20230822,103700,2112625930,6050,6050,6050,6050,594
|
|
20230822,103600,2109032230,6050,6050,6050,6050,139
|
|
20230822,103500,2108191280,6050,6050,6050,6050,0
|
|
20230822,103400,2108191280,6050,6050,6050,6050,20
|
|
20230822,103300,2108070280,6050,6050,6050,6050,105
|
|
20230822,103200,2107435030,6050,6050,6050,6050,7
|
|
20230822,103100,2107392680,6060,6060,6060,6060,281
|
|
20230822,103000,2105689820,6050,6070,6080,6050,1428
|
|
20230822,102900,2097042810,6050,6060,6060,6050,356
|
|
20230822,102800,2094885710,6060,6070,6070,6060,578
|
|
20230822,102700,2091377360,6070,6100,6100,6070,847
|
|
20230822,102600,2086230110,6100,6040,6100,6030,6219
|
|
20230822,102500,2048492430,6020,6020,6020,6020,4
|
|
20230822,102400,2048468350,6010,6010,6010,6010,606
|
|
20230822,102300,2044826290,6010,6010,6010,6010,114
|
|
20230822,102200,2044141150,6020,6010,6040,6010,2635
|
|
20230822,102100,2028272450,6010,6020,6020,6010,27
|
|
20230822,102000,2028109920,6010,6010,6010,6000,343
|
|
20230822,101900,2026050640,6010,6020,6020,6010,133
|
|
20230822,101800,2025250050,6020,6010,6030,6010,990
|
|
20230822,101700,2019285460,6010,6010,6020,6000,1470
|
|
20230822,101600,2010445400,6010,6020,6020,6010,404
|
|
20230822,101500,2008014180,6020,6030,6030,6020,1176
|
|
20230822,101400,2000924510,6030,6020,6060,6020,3860
|
|
20230822,101300,1977615970,6020,5970,6020,5970,3362
|
|
20230822,101200,1957426090,5970,5990,5990,5970,461
|
|
20230822,101100,1954671700,5970,5980,5990,5970,3479
|
|
20230822,101000,1933897590,5980,5990,5990,5960,1631
|
|
20230822,100900,1924154770,5990,5990,5990,5990,45
|
|
20230822,100800,1923885220,5990,5980,6000,5980,973
|
|
20230822,100700,1918060880,5980,6000,6020,5980,720
|
|
20230822,100600,1913737050,6000,5950,6000,5950,766
|
|
20230822,100500,1909172560,5950,5970,5970,5950,333
|
|
20230822,100400,1907187270,5980,5980,5980,5980,110
|
|
20230822,100300,1906529470,6000,5980,6020,5970,656
|
|
20230822,100200,1902595840,6010,6030,6030,5930,2776
|
|
20230822,100100,1886012650,6030,6030,6030,6020,302
|
|
20230822,100000,1884194510,6040,5970,6050,5970,10935
|
|
20230822,095900,1818489210,5970,5970,5970,5970,101
|
|
20230822,095800,1817886240,5970,5980,5980,5970,15
|
|
20230822,095700,1817796640,5950,5950,5950,5940,405
|
|
20230822,095600,1815388930,5950,5980,5980,5950,577
|
|
20230822,095500,1811952370,5980,5980,5980,5980,416
|
|
20230822,095400,1809464690,5990,5990,5990,5990,52
|
|
20230822,095300,1809153210,5990,6000,6000,5990,312
|
|
20230822,095200,1807281230,5960,6010,6010,5960,1802
|
|
20230822,095100,1796492360,6010,6020,6020,6010,224
|
|
20230822,095000,1795145100,6020,6020,6020,6010,1290
|
|
20230822,094900,1787380410,5980,6030,6030,5980,1174
|
|
20230822,094800,1780345800,6030,6030,6030,6030,845
|
|
20230822,094700,1775250450,6030,6010,6030,6000,3334
|
|
20230822,094600,1755172680,6010,6000,6010,6000,590
|
|
20230822,094500,1751631120,5990,5980,5990,5970,1176
|
|
20230822,094400,1744603380,5970,5980,5980,5970,503
|
|
20230822,094300,1741597860,5980,6000,6000,5980,2091
|
|
20230822,094200,1729070860,6000,6010,6010,6000,2559
|
|
20230822,094100,1713708610,6000,6020,6020,6000,614
|
|
20230822,094000,1710022830,6020,6000,6020,5990,2404
|
|
20230822,093900,1695586660,6000,5990,6000,5990,1166
|
|
20230822,093800,1688591160,6000,5980,6000,5970,1199
|
|
20230822,093700,1681420320,6000,5990,6000,5980,1099
|
|
20230822,093600,1674837740,5960,6010,6010,5960,1480
|
|
20230822,093500,1665990290,6010,6020,6020,6010,970
|
|
20230822,093400,1660159590,6020,6010,6030,5990,2493
|
|
20230822,093300,1645174080,6020,6010,6050,6010,1875
|
|
20230822,093200,1633876080,6000,5980,6020,5960,3517
|
|
20230822,093100,1612795860,5980,5950,6020,5950,4962
|
|
20230822,093000,1583033460,5960,5900,6000,5900,6454
|
|
20230822,092900,1544622620,5900,5880,5900,5850,2960
|
|
20230822,092800,1527202850,5880,5870,5890,5870,321
|
|
20230822,092700,1525315180,5840,5840,5860,5820,1842
|
|
20230822,092600,1514556080,5850,5830,5860,5830,2243
|
|
20230822,092500,1501467680,5820,5800,5830,5800,1616
|
|
20230822,092400,1492052930,5790,5790,5810,5780,2045
|
|
20230822,092300,1480193080,5790,5770,5800,5760,2507
|
|
20230822,092200,1465709440,5760,5860,5860,5760,14364
|
|
20230822,092100,1382308060,5840,5840,5860,5840,720
|
|
20230822,092000,1378103240,5830,5840,5840,5820,1826
|
|
20230822,091900,1367448850,5840,5810,5850,5800,10929
|
|
20230822,091800,1303927060,5810,5840,5890,5810,6719
|
|
20230822,091700,1264752730,5850,5850,5880,5830,6454
|
|
20230822,091600,1227011730,5850,5910,5910,5850,3413
|
|
20230822,091500,1206976630,5910,5920,5960,5890,3355
|
|
20230822,091400,1187129300,5920,5980,5980,5850,18760
|
|
20230822,091300,1076058700,5980,5980,5980,5970,1979
|
|
20230822,091200,1064235620,5970,6000,6010,5970,4748
|
|
20230822,091100,1035810950,5990,6000,6010,5970,5152
|
|
20230822,091000,1004905560,6000,6070,6070,5980,4317
|
|
20230822,090900,978904990,6070,6060,6090,6050,4953
|
|
20230822,090800,948844070,6060,5980,6060,5980,3083
|
|
20230822,090700,930250790,5980,6040,6040,5960,11787
|
|
20230822,090600,859601880,6040,6060,6060,6020,11374
|
|
20230822,090500,791009400,6050,6100,6100,6050,13276
|
|
20230822,090400,710251030,6100,6130,6150,6090,10231
|
|
20230822,090300,647750220,6140,6090,6140,6080,10723
|
|
20230822,090200,582202500,6080,6180,6180,6080,18502
|
|
20230822,090100,468948490,6180,6250,6270,6080,32320
|
|
20230822,090000,269218130,6230,6250,6290,6210,43060
|