589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,184600,2392929010,7830,7830,7830,7830,3380
|
|
20230822,184500,2392929010,7830,7830,7830,7830,0
|
|
20230822,184400,2392929010,7830,7830,7830,7830,0
|
|
20230822,184300,2392929010,7830,7830,7830,7830,0
|
|
20230822,184200,2392929010,7830,7830,7830,7830,0
|
|
20230822,184100,2392929010,7830,7830,7830,7830,0
|
|
20230822,184000,2392929010,7830,7830,7830,7830,0
|
|
20230822,183900,2392929010,7830,7830,7830,7830,0
|
|
20230822,183800,2392929010,7830,7830,7830,7830,0
|
|
20230822,183700,2392929010,7830,7830,7830,7830,0
|
|
20230822,183600,2392929010,7830,7830,7830,7830,0
|
|
20230822,183500,2392929010,7830,7830,7830,7830,0
|
|
20230822,183400,2392929010,7830,7830,7830,7830,0
|
|
20230822,183300,2392929010,7830,7830,7830,7830,0
|
|
20230822,183200,2392929010,7830,7830,7830,7830,0
|
|
20230822,183100,2392929010,7830,7830,7830,7830,0
|
|
20230822,183000,2392929010,7830,7830,7830,7830,0
|
|
20230822,182900,2392929010,7830,7830,7830,7830,0
|
|
20230822,182800,2392929010,7830,7830,7830,7830,0
|
|
20230822,182700,2392929010,7830,7830,7830,7830,0
|
|
20230822,182600,2392929010,7830,7830,7830,7830,0
|
|
20230822,182500,2392929010,7830,7830,7830,7830,0
|
|
20230822,182400,2392929010,7830,7830,7830,7830,0
|
|
20230822,182300,2392929010,7830,7830,7830,7830,0
|
|
20230822,182200,2392929010,7830,7830,7830,7830,0
|
|
20230822,182100,2392929010,7830,7830,7830,7830,0
|
|
20230822,182000,2392929010,7830,7830,7830,7830,0
|
|
20230822,181900,2392929010,7830,7830,7830,7830,0
|
|
20230822,181800,2392929010,7830,7830,7830,7830,0
|
|
20230822,181700,2392929010,7830,7830,7830,7830,0
|
|
20230822,181600,2392929010,7830,7830,7830,7830,3380
|
|
20230822,181500,2392929010,7830,7830,7830,7830,0
|
|
20230822,181400,2392929010,7830,7830,7830,7830,0
|
|
20230822,181300,2392929010,7830,7830,7830,7830,0
|
|
20230822,181200,2392929010,7830,7830,7830,7830,0
|
|
20230822,181100,2392929010,7830,7830,7830,7830,0
|
|
20230822,181000,2392929010,7830,7830,7830,7830,0
|
|
20230822,180900,2392929010,7830,7830,7830,7830,0
|
|
20230822,180800,2392929010,7830,7830,7830,7830,0
|
|
20230822,180700,2392929010,7830,7830,7830,7830,0
|
|
20230822,180600,2392929010,7830,7830,7830,7830,0
|
|
20230822,180500,2392929010,7830,7830,7830,7830,0
|
|
20230822,180400,2392929010,7830,7830,7830,7830,0
|
|
20230822,180300,2392929010,7830,7830,7830,7830,0
|
|
20230822,180200,2392929010,7830,7830,7830,7830,0
|
|
20230822,180100,2392929010,7830,7830,7830,7830,0
|
|
20230822,180000,2392929010,7830,7830,7830,7830,0
|
|
20230822,175900,2392929010,7830,7830,7830,7830,0
|
|
20230822,175800,2392929010,7830,7830,7830,7830,0
|
|
20230822,175700,2392929010,7830,7830,7830,7830,0
|
|
20230822,175600,2392929010,7830,7830,7830,7830,0
|
|
20230822,175500,2392929010,7830,7830,7830,7830,0
|
|
20230822,175400,2392929010,7830,7830,7830,7830,0
|
|
20230822,175300,2392929010,7830,7830,7830,7830,0
|
|
20230822,175200,2392929010,7830,7830,7830,7830,0
|
|
20230822,175100,2392929010,7830,7830,7830,7830,0
|
|
20230822,175000,2392929010,7830,7830,7830,7830,0
|
|
20230822,174900,2392929010,7830,7830,7830,7830,0
|
|
20230822,174800,2392929010,7830,7830,7830,7830,0
|
|
20230822,174700,2392929010,7830,7830,7830,7830,0
|
|
20230822,174600,2392929010,7830,7830,7830,7830,3380
|
|
20230822,174500,2392929010,7830,7830,7830,7830,0
|
|
20230822,174400,2392929010,7830,7830,7830,7830,0
|
|
20230822,174300,2392929010,7830,7830,7830,7830,0
|
|
20230822,174200,2392929010,7830,7830,7830,7830,0
|
|
20230822,174100,2392929010,7830,7830,7830,7830,0
|
|
20230822,174000,2392929010,7830,7830,7830,7830,0
|
|
20230822,173900,2392929010,7830,7830,7830,7830,0
|
|
20230822,173800,2392929010,7830,7830,7830,7830,0
|
|
20230822,173700,2392929010,7830,7830,7830,7830,0
|
|
20230822,173600,2392929010,7830,7830,7830,7830,0
|
|
20230822,173500,2392929010,7830,7830,7830,7830,0
|
|
20230822,173400,2392929010,7830,7830,7830,7830,0
|
|
20230822,173300,2392929010,7830,7830,7830,7830,0
|
|
20230822,173200,2392929010,7830,7830,7830,7830,0
|
|
20230822,173100,2392929010,7830,7830,7830,7830,0
|
|
20230822,173000,2392929010,7830,7830,7830,7830,0
|
|
20230822,172900,2392929010,7830,7830,7830,7830,0
|
|
20230822,172800,2392929010,7830,7830,7830,7830,0
|
|
20230822,172700,2392929010,7830,7830,7830,7830,0
|
|
20230822,172600,2392929010,7830,7830,7830,7830,0
|
|
20230822,172500,2392929010,7830,7830,7830,7830,0
|
|
20230822,172400,2392929010,7830,7830,7830,7830,0
|
|
20230822,172300,2392929010,7830,7830,7830,7830,0
|
|
20230822,172200,2392929010,7830,7830,7830,7830,0
|
|
20230822,172100,2392929010,7830,7830,7830,7830,0
|
|
20230822,172000,2392929010,7830,7830,7830,7830,0
|
|
20230822,171900,2392929010,7830,7830,7830,7830,0
|
|
20230822,171800,2392929010,7830,7830,7830,7830,0
|
|
20230822,171700,2392929010,7830,7830,7830,7830,0
|
|
20230822,171600,2392929010,7830,7830,7830,7830,3380
|
|
20230822,171500,2392929010,7830,7830,7830,7830,0
|
|
20230822,171400,2392929010,7830,7830,7830,7830,0
|
|
20230822,171300,2392929010,7830,7830,7830,7830,0
|
|
20230822,171200,2392929010,7830,7830,7830,7830,0
|
|
20230822,171100,2392929010,7830,7830,7830,7830,0
|
|
20230822,171000,2392929010,7830,7830,7830,7830,0
|
|
20230822,170900,2392929010,7830,7830,7830,7830,0
|
|
20230822,170800,2392929010,7830,7830,7830,7830,0
|
|
20230822,170700,2392929010,7830,7830,7830,7830,0
|
|
20230822,170600,2392929010,7830,7830,7830,7830,0
|
|
20230822,170500,2392929010,7830,7830,7830,7830,0
|
|
20230822,170400,2392929010,7830,7830,7830,7830,0
|
|
20230822,170300,2392929010,7830,7830,7830,7830,0
|
|
20230822,170200,2392929010,7830,7830,7830,7830,0
|
|
20230822,170100,2392929010,7830,7830,7830,7830,0
|
|
20230822,170000,2392929010,7830,7830,7830,7830,0
|
|
20230822,165900,2392929010,7830,7830,7830,7830,0
|
|
20230822,165800,2392929010,7830,7830,7830,7830,0
|
|
20230822,165700,2392929010,7830,7830,7830,7830,0
|
|
20230822,165600,2392929010,7830,7830,7830,7830,0
|
|
20230822,165500,2392929010,7830,7830,7830,7830,0
|
|
20230822,165400,2392929010,7830,7830,7830,7830,0
|
|
20230822,165300,2392929010,7830,7830,7830,7830,0
|
|
20230822,165200,2392929010,7830,7830,7830,7830,0
|
|
20230822,165100,2392929010,7830,7830,7830,7830,0
|
|
20230822,165000,2392929010,7830,7830,7830,7830,0
|
|
20230822,164900,2392929010,7830,7830,7830,7830,0
|
|
20230822,164800,2392929010,7830,7830,7830,7830,0
|
|
20230822,164700,2392929010,7830,7830,7830,7830,0
|
|
20230822,164600,2392929010,7830,7830,7830,7830,3380
|
|
20230822,164500,2392929010,7830,7830,7830,7830,0
|
|
20230822,164400,2392929010,7830,7830,7830,7830,0
|
|
20230822,164300,2392929010,7830,7830,7830,7830,0
|
|
20230822,164200,2392929010,7830,7830,7830,7830,0
|
|
20230822,164100,2392929010,7830,7830,7830,7830,0
|
|
20230822,164000,2392929010,7830,7830,7830,7830,0
|
|
20230822,163900,2392929010,7830,7830,7830,7830,0
|
|
20230822,163800,2392929010,7830,7830,7830,7830,0
|
|
20230822,163700,2392929010,7830,7830,7830,7830,0
|
|
20230822,163600,2392929010,7830,7830,7830,7830,0
|
|
20230822,163500,2392929010,7830,7830,7830,7830,0
|
|
20230822,163400,2392929010,7830,7830,7830,7830,0
|
|
20230822,163300,2392929010,7830,7830,7830,7830,0
|
|
20230822,163200,2392929010,7830,7830,7830,7830,0
|
|
20230822,163100,2392929010,7830,7830,7830,7830,0
|
|
20230822,163000,2392929010,7830,7830,7830,7830,0
|
|
20230822,162900,2392929010,7830,7830,7830,7830,0
|
|
20230822,162800,2392929010,7830,7830,7830,7830,0
|
|
20230822,162700,2392929010,7830,7830,7830,7830,0
|
|
20230822,162600,2392929010,7830,7830,7830,7830,0
|
|
20230822,162500,2392929010,7830,7830,7830,7830,0
|
|
20230822,162400,2392929010,7830,7830,7830,7830,0
|
|
20230822,162300,2392929010,7830,7830,7830,7830,0
|
|
20230822,162200,2392929010,7830,7830,7830,7830,0
|
|
20230822,162100,2392929010,7830,7830,7830,7830,0
|
|
20230822,162000,2392929010,7830,7830,7830,7830,0
|
|
20230822,161900,2392929010,7830,7830,7830,7830,0
|
|
20230822,161800,2392929010,7830,7830,7830,7830,0
|
|
20230822,161700,2392929010,7830,7830,7830,7830,0
|
|
20230822,161600,2392929010,7830,7830,7830,7830,3380
|
|
20230822,161500,2392929010,7830,7830,7830,7830,0
|
|
20230822,161400,2392929010,7830,7830,7830,7830,0
|
|
20230822,161300,2392929010,7830,7830,7830,7830,0
|
|
20230822,161200,2392929010,7830,7830,7830,7830,0
|
|
20230822,161100,2392929010,7830,7830,7830,7830,0
|
|
20230822,161000,2392929010,7830,7830,7830,7830,0
|
|
20230822,160900,2392929010,7830,7830,7830,7830,0
|
|
20230822,160800,2392929010,7830,7830,7830,7830,0
|
|
20230822,160700,2392929010,7830,7830,7830,7830,0
|
|
20230822,160600,2392929010,7830,7830,7830,7830,0
|
|
20230822,160500,2392929010,7830,7830,7830,7830,0
|
|
20230822,160400,2392929010,7830,7830,7830,7830,0
|
|
20230822,160300,2392929010,7830,7830,7830,7830,0
|
|
20230822,160200,2392929010,7830,7830,7830,7830,0
|
|
20230822,160100,2392929010,7830,7830,7830,7830,0
|
|
20230822,160000,2392929010,7830,7830,7830,7830,0
|
|
20230822,155900,2392929010,7830,7830,7830,7830,0
|
|
20230822,155800,2392929010,7830,7830,7830,7830,0
|
|
20230822,155700,2392929010,7830,7830,7830,7830,0
|
|
20230822,155600,2392929010,7830,7830,7830,7830,0
|
|
20230822,155500,2392929010,7830,7830,7830,7830,0
|
|
20230822,155400,2392929010,7830,7830,7830,7830,0
|
|
20230822,155300,2392929010,7830,7830,7830,7830,0
|
|
20230822,155200,2392929010,7830,7830,7830,7830,0
|
|
20230822,155100,2392929010,7830,7830,7830,7830,0
|
|
20230822,155000,2392929010,7830,7830,7830,7830,0
|
|
20230822,154900,2392929010,7830,7830,7830,7830,0
|
|
20230822,154800,2392929010,7830,7830,7830,7830,0
|
|
20230822,154700,2392929010,7830,7830,7830,7830,0
|
|
20230822,154600,2392929010,7830,7830,7830,7830,3380
|
|
20230822,154500,2392929010,7830,7830,7830,7830,0
|
|
20230822,154400,2392929010,7830,7830,7830,7830,0
|
|
20230822,154300,2392929010,7830,7830,7830,7830,0
|
|
20230822,154200,2392929010,7830,7830,7830,7830,0
|
|
20230822,154100,2392929010,7830,7830,7830,7830,0
|
|
20230822,154000,2392929010,7830,7830,7830,7830,0
|
|
20230822,153900,2392929010,7830,7830,7830,7830,0
|
|
20230822,153800,2392929010,7830,7830,7830,7830,0
|
|
20230822,153700,2392929010,7830,7830,7830,7830,0
|
|
20230822,153600,2392929010,7830,7830,7830,7830,0
|
|
20230822,153500,2392929010,7830,7830,7830,7830,0
|
|
20230822,153400,2392929010,7830,7830,7830,7830,0
|
|
20230822,153300,2392929010,7830,7830,7830,7830,0
|
|
20230822,153200,2392929010,7830,7830,7830,7830,0
|
|
20230822,153100,2392929010,7830,7830,7830,7830,0
|
|
20230822,153000,2392929010,7830,7830,7830,7830,3380
|
|
20230822,152900,2366463610,7830,7830,7830,7830,0
|
|
20230822,152800,2366463610,7830,7830,7830,7830,0
|
|
20230822,152700,2366463610,7830,7830,7830,7830,0
|
|
20230822,152600,2366463610,7830,7830,7830,7830,0
|
|
20230822,152500,2366463610,7830,7830,7830,7830,0
|
|
20230822,152400,2366463610,7830,7830,7830,7830,0
|
|
20230822,152300,2366463610,7830,7830,7830,7830,0
|
|
20230822,152200,2366463610,7830,7830,7830,7830,0
|
|
20230822,152100,2366463610,7830,7830,7830,7830,0
|
|
20230822,152000,2366463610,7830,7830,7830,7830,0
|
|
20230822,151900,2366463610,7830,7830,7830,7820,1288
|
|
20230822,151800,2356378700,7820,7830,7830,7820,607
|
|
20230822,151700,2351629170,7830,7830,7830,7830,158
|
|
20230822,151600,2350392030,7820,7820,7820,7820,11
|
|
20230822,151500,2350306010,7820,7820,7820,7820,939
|
|
20230822,151400,2342963030,7820,7820,7830,7820,587
|
|
20230822,151300,2338372330,7830,7850,7850,7830,135
|
|
20230822,151200,2337315260,7830,7810,7840,7810,2683
|
|
20230822,151100,2316326760,7810,7820,7820,7810,21
|
|
20230822,151000,2316162740,7820,7820,7820,7820,931
|
|
20230822,150900,2308882320,7830,7830,7830,7830,1479
|
|
20230822,150800,2297301750,7840,7850,7850,7840,1159
|
|
20230822,150700,2288213590,7840,7830,7850,7830,1796
|
|
20230822,150600,2274134010,7820,7830,7830,7820,256
|
|
20230822,150500,2272131020,7830,7820,7830,7820,265
|
|
20230822,150400,2270058680,7810,7800,7810,7800,255
|
|
20230822,150300,2268068330,7800,7790,7800,7790,600
|
|
20230822,150200,2263393330,7800,7790,7800,7790,239
|
|
20230822,150100,2261529330,7790,7790,7790,7790,40
|
|
20230822,150000,2261217730,7800,7800,7800,7800,1050
|
|
20230822,145900,2253027730,7800,7800,7800,7800,9
|
|
20230822,145800,2252957530,7790,7800,7800,7790,596
|
|
20230822,145700,2248310730,7800,7810,7810,7800,1483
|
|
20230822,145600,2236742920,7810,7810,7810,7810,249
|
|
20230822,145500,2234798230,7810,7810,7810,7810,659
|
|
20230822,145400,2229651440,7820,7810,7820,7810,270
|
|
20230822,145300,2227541740,7820,7830,7830,7820,263
|
|
20230822,145200,2225482570,7830,7830,7840,7820,589
|
|
20230822,145100,2220875110,7840,7840,7850,7830,2325
|
|
20230822,145000,2202657460,7840,7810,7840,7810,2052
|
|
20230822,144900,2186615380,7810,7800,7810,7800,187
|
|
20230822,144800,2185156660,7800,7810,7810,7800,191
|
|
20230822,144700,2183666460,7810,7810,7810,7810,13
|
|
20230822,144600,2183564930,7810,7800,7810,7800,41
|
|
20230822,144500,2183245030,7800,7800,7800,7800,2148
|
|
20230822,144400,2166490630,7790,7790,7790,7790,20
|
|
20230822,144300,2166334830,7790,7790,7790,7790,2335
|
|
20230822,144200,2148145180,7800,7800,7800,7800,100
|
|
20230822,144100,2147365180,7800,7800,7800,7800,110
|
|
20230822,144000,2146507180,7800,7800,7800,7790,746
|
|
20230822,143900,2140692380,7790,7790,7800,7790,708
|
|
20230822,143800,2135176880,7790,7800,7800,7790,463
|
|
20230822,143700,2131567280,7800,7800,7800,7800,100
|
|
20230822,143600,2130787280,7800,7800,7800,7800,614
|
|
20230822,143500,2125998080,7790,7790,7790,7790,1378
|
|
20230822,143400,2115263460,7790,7790,7800,7790,891
|
|
20230822,143300,2108319180,7800,7800,7800,7800,13
|
|
20230822,143200,2108217780,7800,7800,7800,7790,153
|
|
20230822,143100,2107024480,7800,7800,7800,7800,7
|
|
20230822,143000,2106969880,7800,7790,7800,7790,97
|
|
20230822,142900,2106213580,7800,7800,7800,7800,257
|
|
20230822,142800,2104208980,7800,7800,7800,7800,0
|
|
20230822,142700,2104208980,7800,7790,7800,7790,111
|
|
20230822,142600,2103344280,7780,7780,7780,7780,0
|
|
20230822,142500,2103344280,7780,7790,7790,7780,1353
|
|
20230822,142400,2092814850,7790,7790,7790,7790,123
|
|
20230822,142300,2091856680,7790,7790,7790,7790,0
|
|
20230822,142200,2091856680,7790,7790,7790,7790,277
|
|
20230822,142100,2089698850,7800,7790,7800,7780,553
|
|
20230822,142000,2085394380,7790,7790,7790,7790,176
|
|
20230822,141900,2084023340,7790,7800,7800,7790,1422
|
|
20230822,141800,2072941250,7800,7800,7800,7800,162
|
|
20230822,141700,2071677650,7800,7800,7800,7800,144
|
|
20230822,141600,2070554450,7790,7790,7790,7790,0
|
|
20230822,141500,2070554450,7790,7800,7800,7790,110
|
|
20230822,141400,2069697450,7800,7810,7810,7800,735
|
|
20230822,141300,2063964440,7800,7800,7800,7800,0
|
|
20230822,141200,2063964440,7800,7790,7800,7790,592
|
|
20230822,141100,2059347540,7790,7790,7790,7790,200
|
|
20230822,141000,2057789540,7790,7790,7790,7790,0
|
|
20230822,140900,2057789540,7790,7790,7790,7790,107
|
|
20230822,140800,2056956010,7790,7800,7800,7790,402
|
|
20230822,140700,2053824410,7800,7800,7800,7800,49
|
|
20230822,140600,2053442210,7790,7790,7790,7790,20
|
|
20230822,140500,2053286410,7790,7800,7800,7790,2030
|
|
20230822,140400,2037467880,7800,7800,7800,7800,40
|
|
20230822,140300,2037155880,7800,7800,7800,7800,517
|
|
20230822,140200,2033123280,7800,7800,7800,7800,127
|
|
20230822,140100,2032132680,7790,7790,7790,7790,177
|
|
20230822,140000,2030753850,7790,7800,7800,7790,452
|
|
20230822,135900,2027232740,7790,7790,7790,7790,55
|
|
20230822,135800,2026804290,7790,7790,7790,7790,95
|
|
20230822,135700,2026064240,7800,7800,7800,7800,110
|
|
20230822,135600,2025206240,7780,7800,7800,7780,1448
|
|
20230822,135500,2013926570,7810,7810,7810,7810,0
|
|
20230822,135400,2013926570,7810,7800,7810,7800,454
|
|
20230822,135300,2010381380,7810,7800,7810,7800,67
|
|
20230822,135200,2009858660,7800,7800,7800,7800,417
|
|
20230822,135100,2006606060,7800,7800,7800,7800,1197
|
|
20230822,135000,1997269460,7800,7800,7800,7800,679
|
|
20230822,134900,1991973260,7810,7810,7810,7810,11
|
|
20230822,134800,1991887350,7810,7810,7810,7810,581
|
|
20230822,134700,1987349740,7820,7820,7820,7820,18
|
|
20230822,134600,1987208980,7830,7830,7830,7830,0
|
|
20230822,134500,1987208980,7830,7820,7830,7820,446
|
|
20230822,134400,1983721060,7830,7800,7830,7800,1959
|
|
20230822,134300,1968412360,7800,7800,7800,7800,191
|
|
20230822,134200,1966922560,7800,7800,7800,7800,16
|
|
20230822,134100,1966797760,7800,7800,7800,7800,0
|
|
20230822,134000,1966797760,7800,7800,7800,7800,1
|
|
20230822,133900,1966789960,7800,7800,7800,7800,67
|
|
20230822,133800,1966267360,7800,7800,7800,7800,3
|
|
20230822,133700,1966243960,7790,7790,7790,7790,0
|
|
20230822,133600,1966243960,7790,7790,7790,7790,0
|
|
20230822,133500,1966243960,7790,7790,7790,7790,107
|
|
20230822,133400,1965410430,7780,7780,7780,7780,0
|
|
20230822,133300,1965410430,7780,7780,7780,7780,120
|
|
20230822,133200,1964476830,7780,7800,7800,7780,884
|
|
20230822,133100,1957587050,7800,7800,7800,7800,130
|
|
20230822,133000,1956573050,7800,7800,7810,7800,100
|
|
20230822,132900,1955793030,7810,7810,7810,7810,259
|
|
20230822,132800,1953770240,7810,7790,7810,7780,642
|
|
20230822,132700,1948772480,7790,7800,7800,7790,16
|
|
20230822,132600,1948647810,7790,7790,7790,7790,10
|
|
20230822,132500,1948569910,7780,7800,7800,7770,4299
|
|
20230822,132400,1915111080,7800,7800,7800,7800,510
|
|
20230822,132300,1911133080,7800,7800,7800,7800,1511
|
|
20230822,132200,1899347280,7800,7800,7800,7800,3
|
|
20230822,132100,1899323880,7800,7810,7810,7800,2407
|
|
20230822,132000,1880549260,7810,7820,7820,7800,694
|
|
20230822,131900,1875134210,7810,7820,7820,7810,538
|
|
20230822,131800,1870929300,7830,7830,7830,7830,41
|
|
20230822,131700,1870608270,7830,7830,7830,7830,322
|
|
20230822,131600,1868087010,7830,7820,7830,7810,1730
|
|
20230822,131500,1854573650,7830,7840,7840,7830,229
|
|
20230822,131400,1852780450,7840,7830,7840,7830,72
|
|
20230822,131300,1852216160,7830,7820,7830,7820,1554
|
|
20230822,131200,1840056190,7830,7820,7830,7820,50
|
|
20230822,131100,1839665090,7830,7830,7830,7830,0
|
|
20230822,131000,1839665090,7830,7830,7830,7830,135
|
|
20230822,130900,1838608040,7820,7820,7820,7820,49
|
|
20230822,130800,1838224860,7810,7820,7820,7810,693
|
|
20230822,130700,1832810600,7820,7820,7820,7820,20
|
|
20230822,130600,1832654200,7820,7830,7830,7820,1235
|
|
20230822,130500,1822989020,7830,7830,7830,7820,1207
|
|
20230822,130400,1813538240,7830,7840,7840,7830,832
|
|
20230822,130300,1807020150,7840,7840,7840,7840,449
|
|
20230822,130200,1803499990,7850,7840,7860,7840,904
|
|
20230822,130100,1796402410,7840,7840,7840,7840,10
|
|
20230822,130000,1796324010,7840,7840,7840,7840,1
|
|
20230822,125900,1796316170,7830,7820,7830,7820,389
|
|
20230822,125800,1793274140,7820,7820,7820,7820,27
|
|
20230822,125700,1793063000,7810,7820,7820,7810,335
|
|
20230822,125600,1790443400,7820,7820,7820,7820,35
|
|
20230822,125500,1790169700,7820,7820,7820,7820,110
|
|
20230822,125400,1789309500,7810,7810,7810,7810,19
|
|
20230822,125300,1789161110,7810,7810,7810,7810,241
|
|
20230822,125200,1787278900,7830,7830,7830,7830,0
|
|
20230822,125100,1787278900,7830,7830,7830,7830,0
|
|
20230822,125000,1787278900,7830,7830,7830,7830,1
|
|
20230822,124900,1787271070,7820,7820,7820,7820,55
|
|
20230822,124800,1786840970,7820,7820,7820,7820,457
|
|
20230822,124700,1783267230,7810,7810,7810,7810,1019
|
|
20230822,124600,1775308840,7830,7810,7830,7810,815
|
|
20230822,124500,1768943590,7820,7810,7820,7810,654
|
|
20230822,124400,1763833700,7810,7810,7810,7810,200
|
|
20230822,124300,1762271700,7820,7810,7820,7800,1065
|
|
20230822,124200,1753960940,7810,7820,7820,7810,230
|
|
20230822,124100,1752164440,7820,7810,7820,7810,7
|
|
20230822,124000,1752109750,7820,7820,7820,7820,106
|
|
20230822,123900,1751280830,7820,7810,7820,7810,216
|
|
20230822,123800,1749593860,7810,7810,7810,7810,252
|
|
20230822,123700,1747625740,7820,7810,7820,7810,2076
|
|
20230822,123600,1731412160,7810,7830,7830,7810,248
|
|
20230822,123500,1729474680,7810,7810,7810,7810,300
|
|
20230822,123400,1727131680,7810,7820,7830,7810,301
|
|
20230822,123300,1724780410,7820,7820,7820,7820,224
|
|
20230822,123200,1723028730,7820,7820,7820,7820,53
|
|
20230822,123100,1722614270,7830,7830,7830,7820,429
|
|
20230822,123000,1719255860,7850,7820,7850,7820,101
|
|
20230822,122900,1718466010,7820,7830,7830,7820,400
|
|
20230822,122800,1715334660,7830,7850,7850,7830,106
|
|
20230822,122700,1714504560,7860,7860,7860,7860,0
|
|
20230822,122600,1714504560,7860,7850,7860,7820,1244
|
|
20230822,122500,1704753400,7850,7850,7850,7850,34
|
|
20230822,122400,1704486500,7860,7850,7860,7850,155
|
|
20230822,122300,1703268250,7850,7850,7850,7850,0
|
|
20230822,122200,1703268250,7850,7850,7850,7850,5
|
|
20230822,122100,1703229000,7860,7840,7860,7840,11
|
|
20230822,122000,1703142740,7840,7850,7850,7840,620
|
|
20230822,121900,1698277280,7860,7860,7860,7860,0
|
|
20230822,121800,1698277280,7860,7860,7860,7860,26
|
|
20230822,121700,1698072920,7860,7850,7860,7850,79
|
|
20230822,121600,1697452670,7860,7860,7860,7860,10
|
|
20230822,121500,1697374070,7850,7860,7870,7850,478
|
|
20230822,121400,1693618790,7850,7830,7850,7830,925
|
|
20230822,121300,1686369950,7830,7830,7830,7830,10
|
|
20230822,121200,1686291650,7830,7830,7830,7830,0
|
|
20230822,121100,1686291650,7830,7830,7830,7810,325
|
|
20230822,121000,1683750790,7820,7820,7820,7820,137
|
|
20230822,120900,1682679450,7830,7830,7830,7830,567
|
|
20230822,120800,1678239840,7840,7840,7840,7840,10
|
|
20230822,120700,1678161440,7840,7830,7840,7830,52
|
|
20230822,120600,1677754030,7830,7830,7830,7830,2
|
|
20230822,120500,1677738370,7830,7820,7830,7820,35
|
|
20230822,120400,1677464400,7820,7820,7820,7820,10
|
|
20230822,120300,1677386200,7830,7820,7830,7820,201
|
|
20230822,120200,1675814370,7820,7820,7820,7810,439
|
|
20230822,120100,1672383490,7820,7820,7820,7810,330
|
|
20230822,120000,1669804670,7830,7830,7830,7830,611
|
|
20230822,115900,1665020540,7830,7830,7830,7830,0
|
|
20230822,115800,1665020540,7830,7830,7830,7830,0
|
|
20230822,115700,1665020540,7830,7830,7830,7830,0
|
|
20230822,115600,1665020540,7830,7830,7830,7830,1
|
|
20230822,115500,1665012710,7830,7830,7830,7830,2
|
|
20230822,115400,1664997050,7830,7830,7830,7830,0
|
|
20230822,115300,1664997050,7830,7830,7830,7830,23
|
|
20230822,115200,1664816960,7830,7830,7830,7830,0
|
|
20230822,115100,1664816960,7830,7850,7850,7820,1042
|
|
20230822,115000,1656648750,7870,7870,7870,7870,1
|
|
20230822,114900,1656640880,7880,7880,7880,7880,0
|
|
20230822,114800,1656640880,7880,7880,7880,7880,1
|
|
20230822,114700,1656633000,7840,7880,7880,7840,537
|
|
20230822,114600,1652420350,7830,7850,7850,7830,294
|
|
20230822,114500,1650116170,7850,7880,7880,7850,271
|
|
20230822,114400,1647986540,7870,7870,7870,7870,19
|
|
20230822,114300,1647837010,7870,7890,7890,7870,872
|
|
20230822,114200,1640959190,7890,7880,7890,7880,111
|
|
20230822,114100,1640084210,7880,7880,7880,7880,0
|
|
20230822,114000,1640084210,7880,7880,7880,7880,0
|
|
20230822,113900,1640084210,7880,7860,7880,7860,285
|
|
20230822,113800,1637842110,7860,7900,7900,7860,1635
|
|
20230822,113700,1624949890,7890,7880,7900,7880,590
|
|
20230822,113600,1620294280,7880,7860,7890,7860,1623
|
|
20230822,113500,1607508530,7860,7840,7860,7840,1058
|
|
20230822,113400,1599204290,7840,7840,7840,7840,475
|
|
20230822,113300,1595480290,7830,7830,7830,7830,200
|
|
20230822,113200,1593914290,7820,7840,7840,7820,139
|
|
20230822,113100,1592825990,7830,7830,7830,7830,642
|
|
20230822,113000,1587799130,7830,7830,7830,7830,0
|
|
20230822,112900,1587799130,7830,7830,7830,7830,853
|
|
20230822,112800,1581120140,7820,7830,7830,7810,3585
|
|
20230822,112700,1553085840,7830,7830,7830,7830,0
|
|
20230822,112600,1553085840,7830,7830,7830,7830,8
|
|
20230822,112500,1553023200,7830,7830,7830,7830,40
|
|
20230822,112400,1552710000,7830,7830,7830,7830,214
|
|
20230822,112300,1551034380,7830,7830,7830,7830,100
|
|
20230822,112200,1550251380,7830,7840,7840,7830,496
|
|
20230822,112100,1546367640,7840,7840,7840,7840,215
|
|
20230822,112000,1544682040,7840,7840,7840,7840,60
|
|
20230822,111900,1544211640,7840,7840,7840,7840,525
|
|
20230822,111800,1540095640,7840,7840,7840,7840,1064
|
|
20230822,111700,1531753880,7840,7840,7840,7840,148
|
|
20230822,111600,1530593560,7840,7850,7850,7840,182
|
|
20230822,111500,1529166670,7840,7860,7860,7840,169
|
|
20230822,111400,1527841090,7860,7830,7870,7810,3337
|
|
20230822,111300,1501671050,7800,7800,7800,7800,464
|
|
20230822,111200,1498051850,7800,7820,7820,7780,2348
|
|
20230822,111100,1479733020,7820,7820,7820,7820,680
|
|
20230822,111000,1474415420,7840,7820,7840,7820,1178
|
|
20230822,110900,1465193580,7840,7840,7840,7840,11
|
|
20230822,110800,1465107340,7810,7780,7840,7780,1331
|
|
20230822,110700,1454711770,7780,7770,7780,7770,1272
|
|
20230822,110600,1444817610,7770,7770,7770,7770,55
|
|
20230822,110500,1444390260,7780,7780,7780,7780,20
|
|
20230822,110400,1444234660,7780,7800,7800,7780,197
|
|
20230822,110300,1442700880,7800,7780,7800,7780,950
|
|
20230822,110200,1435296700,7770,7780,7780,7770,528
|
|
20230822,110100,1431189860,7780,7780,7780,7780,0
|
|
20230822,110000,1431189860,7780,7790,7790,7780,291
|
|
20230822,105900,1428923160,7780,7780,7780,7780,179
|
|
20230822,105800,1427530540,7780,7780,7780,7780,592
|
|
20230822,105700,1422924780,7780,7770,7780,7770,173
|
|
20230822,105600,1421579840,7770,7770,7770,7770,1284
|
|
20230822,105500,1411603160,7770,7770,7770,7770,13
|
|
20230822,105400,1411502150,7780,7760,7780,7760,1325
|
|
20230822,105300,1401207380,7760,7780,7780,7760,5086
|
|
20230822,105200,1361713820,7780,7780,7780,7780,1395
|
|
20230822,105100,1350860720,7780,7780,7780,7780,0
|
|
20230822,105000,1350860720,7780,7780,7790,7780,4375
|
|
20230822,104900,1316811180,7780,7780,7780,7780,8
|
|
20230822,104800,1316748940,7780,7780,7780,7780,100
|
|
20230822,104700,1315970940,7780,7780,7780,7780,200
|
|
20230822,104600,1314414940,7780,7790,7790,7780,108
|
|
20230822,104500,1313573700,7780,7780,7790,7780,327
|
|
20230822,104400,1311027590,7790,7790,7790,7790,261
|
|
20230822,104300,1308994400,7790,7790,7790,7790,1075
|
|
20230822,104200,1300620150,7790,7790,7790,7790,100
|
|
20230822,104100,1299841150,7790,7790,7790,7790,0
|
|
20230822,104000,1299841150,7790,7790,7790,7790,8
|
|
20230822,103900,1299778830,7800,7790,7800,7790,426
|
|
20230822,103800,1296457280,7790,7790,7790,7790,133
|
|
20230822,103700,1295421210,7790,7790,7800,7790,1380
|
|
20230822,103600,1284670960,7800,7800,7800,7800,2
|
|
20230822,103500,1284655360,7790,7790,7790,7790,0
|
|
20230822,103400,1284655360,7790,7790,7790,7790,300
|
|
20230822,103300,1282318360,7790,7800,7800,7790,1465
|
|
20230822,103200,1270900110,7810,7800,7810,7800,202
|
|
20230822,103100,1269324490,7800,7800,7800,7800,0
|
|
20230822,103000,1269324490,7800,7800,7800,7800,358
|
|
20230822,102900,1266532090,7800,7800,7800,7800,71
|
|
20230822,102800,1265978290,7800,7800,7810,7800,679
|
|
20230822,102700,1260680290,7800,7800,7800,7800,162
|
|
20230822,102600,1259416690,7800,7790,7800,7790,140
|
|
20230822,102500,1258325690,7800,7800,7800,7790,137
|
|
20230822,102400,1257258430,7790,7800,7800,7790,1208
|
|
20230822,102300,1247840700,7810,7810,7810,7810,0
|
|
20230822,102200,1247840700,7810,7810,7810,7810,19
|
|
20230822,102100,1247692310,7800,7810,7810,7800,596
|
|
20230822,102000,1243043500,7800,7820,7820,7800,1124
|
|
20230822,101900,1234266640,7820,7800,7820,7800,2478
|
|
20230822,101800,1214935860,7790,7800,7800,7790,548
|
|
20230822,101700,1210662580,7800,7800,7800,7800,332
|
|
20230822,101600,1208072980,7800,7800,7800,7790,138
|
|
20230822,101500,1206996660,7800,7800,7800,7790,506
|
|
20230822,101400,1203049960,7800,7810,7810,7800,794
|
|
20230822,101300,1196856670,7810,7810,7810,7810,21
|
|
20230822,101200,1196692660,7800,7810,7820,7800,1153
|
|
20230822,101100,1187696800,7810,7800,7810,7800,510
|
|
20230822,101000,1183713780,7810,7800,7810,7800,855
|
|
20230822,100900,1177044570,7800,7800,7800,7800,70
|
|
20230822,100800,1176498570,7800,7810,7810,7800,1162
|
|
20230822,100700,1167434510,7810,7820,7820,7810,668
|
|
20230822,100600,1162215900,7810,7830,7840,7810,713
|
|
20230822,100500,1156642330,7840,7840,7840,7830,123
|
|
20230822,100400,1155679010,7830,7830,7830,7820,321
|
|
20230822,100300,1153166110,7820,7830,7840,7820,2463
|
|
20230822,100200,1133895280,7830,7860,7860,7820,1155
|
|
20230822,100100,1124835210,7860,7860,7860,7860,367
|
|
20230822,100000,1121950590,7870,7870,7880,7870,56
|
|
20230822,095900,1121509820,7870,7860,7870,7860,308
|
|
20230822,095800,1119087860,7860,7880,7880,7860,1069
|
|
20230822,095700,1110676960,7880,7880,7880,7880,1180
|
|
20230822,095600,1101378560,7880,7880,7890,7880,575
|
|
20230822,095500,1096845820,7880,7870,7880,7870,374
|
|
20230822,095400,1093898760,7870,7860,7870,7860,273
|
|
20230822,095300,1091751950,7860,7860,7860,7860,117
|
|
20230822,095200,1090832330,7840,7880,7890,7840,1591
|
|
20230822,095100,1078302440,7870,7870,7870,7870,649
|
|
20230822,095000,1073194810,7860,7860,7870,7840,906
|
|
20230822,094900,1066077750,7870,7870,7880,7860,1097
|
|
20230822,094800,1057437160,7860,7870,7880,7860,1421
|
|
20230822,094700,1046252290,7870,7860,7870,7860,1020
|
|
20230822,094600,1038234090,7870,7870,7870,7840,1605
|
|
20230822,094500,1025625520,7870,7870,7890,7780,9362
|
|
20230822,094400,952231280,7860,7860,7860,7860,478
|
|
20230822,094300,948474200,7850,7870,7870,7840,2151
|
|
20230822,094200,931570060,7860,7840,7860,7840,637
|
|
20230822,094100,926570750,7840,7830,7840,7830,105
|
|
20230822,094000,925748550,7840,7810,7840,7810,536
|
|
20230822,093900,921550350,7810,7840,7840,7810,706
|
|
20230822,093800,916033850,7850,7810,7850,7810,1051
|
|
20230822,093700,907809780,7800,7760,7800,7760,1142
|
|
20230822,093600,898916760,7780,7770,7780,7760,1725
|
|
20230822,093500,885510710,7770,7760,7770,7760,1657
|
|
20230822,093400,872651870,7760,7750,7760,7750,1810
|
|
20230822,093300,858611700,7750,7750,7760,7750,344
|
|
20230822,093200,855945670,7750,7750,7760,7750,634
|
|
20230822,093100,851032070,7750,7760,7760,7720,12791
|
|
20230822,093000,752073670,7750,7760,7770,7750,1040
|
|
20230822,092900,744004700,7760,7750,7760,7750,1369
|
|
20230822,092800,733386570,7750,7760,7760,7750,1632
|
|
20230822,092700,720734990,7760,7750,7760,7750,314
|
|
20230822,092600,718301280,7750,7750,7770,7750,2030
|
|
20230822,092500,702565720,7770,7750,7770,7750,824
|
|
20230822,092400,696177910,7750,7760,7760,7750,6676
|
|
20230822,092300,644419720,7760,7770,7770,7760,15
|
|
20230822,092200,644303310,7760,7770,7770,7760,2238
|
|
20230822,092100,626925980,7780,7770,7780,7760,1707
|
|
20230822,092000,613675990,7760,7760,7760,7750,564
|
|
20230822,091900,609300210,7760,7760,7770,7750,2886
|
|
20230822,091800,586901800,7770,7760,7770,7760,352
|
|
20230822,091700,584167380,7760,7760,7770,7760,681
|
|
20230822,091600,578882530,7760,7750,7790,7750,4357
|
|
20230822,091500,545080280,7750,7760,7770,7750,2041
|
|
20230822,091400,529260470,7750,7770,7770,7750,2656
|
|
20230822,091300,508655940,7770,7770,7770,7770,574
|
|
20230822,091200,504195960,7770,7780,7780,7750,2322
|
|
20230822,091100,486164240,7780,7780,7790,7770,1419
|
|
20230822,091000,475119430,7780,7780,7790,7770,668
|
|
20230822,090900,469924760,7780,7790,7800,7780,1324
|
|
20230822,090800,459617070,7800,7840,7840,7800,1961
|
|
20230822,090700,444295500,7840,7780,7840,7780,3850
|
|
20230822,090600,414207470,7780,7750,7780,7710,12528
|
|
20230822,090500,317229040,7750,7800,7800,7750,6822
|
|
20230822,090400,264176850,7790,7820,7820,7790,3299
|
|
20230822,090300,238423320,7830,7840,7860,7810,2735
|
|
20230822,090200,217013420,7810,7870,7870,7760,10178
|
|
20230822,090100,137506370,7880,7910,7910,7860,4008
|
|
20230822,090000,105851640,7920,7840,7930,7840,13467
|