642 lines
34 KiB
CSV
642 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,193900,10582219660,15820,15820,15820,15820,22795
|
|
20230822,193800,10582219660,15820,15820,15820,15820,0
|
|
20230822,193700,10582219660,15820,15820,15820,15820,0
|
|
20230822,193600,10582219660,15820,15820,15820,15820,0
|
|
20230822,193500,10582219660,15820,15820,15820,15820,0
|
|
20230822,193400,10582219660,15820,15820,15820,15820,0
|
|
20230822,193300,10582219660,15820,15820,15820,15820,0
|
|
20230822,193200,10582219660,15820,15820,15820,15820,0
|
|
20230822,193100,10582219660,15820,15820,15820,15820,0
|
|
20230822,193000,10582219660,15820,15820,15820,15820,0
|
|
20230822,192900,10582219660,15820,15820,15820,15820,0
|
|
20230822,192800,10582219660,15820,15820,15820,15820,0
|
|
20230822,192700,10582219660,15820,15820,15820,15820,0
|
|
20230822,192600,10582219660,15820,15820,15820,15820,0
|
|
20230822,192500,10582219660,15820,15820,15820,15820,0
|
|
20230822,192400,10582219660,15820,15820,15820,15820,0
|
|
20230822,192300,10582219660,15820,15820,15820,15820,0
|
|
20230822,192200,10582219660,15820,15820,15820,15820,0
|
|
20230822,192100,10582219660,15820,15820,15820,15820,0
|
|
20230822,192000,10582219660,15820,15820,15820,15820,0
|
|
20230822,191900,10582219660,15820,15820,15820,15820,0
|
|
20230822,191800,10582219660,15820,15820,15820,15820,0
|
|
20230822,191700,10582219660,15820,15820,15820,15820,0
|
|
20230822,191600,10582219660,15820,15820,15820,15820,0
|
|
20230822,191500,10582219660,15820,15820,15820,15820,0
|
|
20230822,191400,10582219660,15820,15820,15820,15820,0
|
|
20230822,191300,10582219660,15820,15820,15820,15820,0
|
|
20230822,191200,10582219660,15820,15820,15820,15820,0
|
|
20230822,191100,10582219660,15820,15820,15820,15820,0
|
|
20230822,191000,10582219660,15820,15820,15820,15820,0
|
|
20230822,190900,10582219660,15820,15820,15820,15820,22795
|
|
20230822,190800,10582219660,15820,15820,15820,15820,0
|
|
20230822,190700,10582219660,15820,15820,15820,15820,0
|
|
20230822,190600,10582219660,15820,15820,15820,15820,0
|
|
20230822,190500,10582219660,15820,15820,15820,15820,0
|
|
20230822,190400,10582219660,15820,15820,15820,15820,0
|
|
20230822,190300,10582219660,15820,15820,15820,15820,0
|
|
20230822,190200,10582219660,15820,15820,15820,15820,0
|
|
20230822,190100,10582219660,15820,15820,15820,15820,0
|
|
20230822,190000,10582219660,15820,15820,15820,15820,0
|
|
20230822,185900,10582219660,15820,15820,15820,15820,0
|
|
20230822,185800,10582219660,15820,15820,15820,15820,0
|
|
20230822,185700,10582219660,15820,15820,15820,15820,0
|
|
20230822,185600,10582219660,15820,15820,15820,15820,0
|
|
20230822,185500,10582219660,15820,15820,15820,15820,0
|
|
20230822,185400,10582219660,15820,15820,15820,15820,0
|
|
20230822,185300,10582219660,15820,15820,15820,15820,0
|
|
20230822,185200,10582219660,15820,15820,15820,15820,0
|
|
20230822,185100,10582219660,15820,15820,15820,15820,0
|
|
20230822,185000,10582219660,15820,15820,15820,15820,0
|
|
20230822,184900,10582219660,15820,15820,15820,15820,0
|
|
20230822,184800,10582219660,15820,15820,15820,15820,0
|
|
20230822,184700,10582219660,15820,15820,15820,15820,0
|
|
20230822,184600,10582219660,15820,15820,15820,15820,0
|
|
20230822,184500,10582219660,15820,15820,15820,15820,0
|
|
20230822,184400,10582219660,15820,15820,15820,15820,0
|
|
20230822,184300,10582219660,15820,15820,15820,15820,0
|
|
20230822,184200,10582219660,15820,15820,15820,15820,0
|
|
20230822,184100,10582219660,15820,15820,15820,15820,0
|
|
20230822,184000,10582219660,15820,15820,15820,15820,0
|
|
20230822,183900,10582219660,15820,15820,15820,15820,22795
|
|
20230822,183800,10582219660,15820,15820,15820,15820,0
|
|
20230822,183700,10582219660,15820,15820,15820,15820,0
|
|
20230822,183600,10582219660,15820,15820,15820,15820,0
|
|
20230822,183500,10582219660,15820,15820,15820,15820,0
|
|
20230822,183400,10582219660,15820,15820,15820,15820,0
|
|
20230822,183300,10582219660,15820,15820,15820,15820,0
|
|
20230822,183200,10582219660,15820,15820,15820,15820,0
|
|
20230822,183100,10582219660,15820,15820,15820,15820,0
|
|
20230822,183000,10582219660,15820,15820,15820,15820,0
|
|
20230822,182900,10582219660,15820,15820,15820,15820,0
|
|
20230822,182800,10582219660,15820,15820,15820,15820,0
|
|
20230822,182700,10582219660,15820,15820,15820,15820,0
|
|
20230822,182600,10582219660,15820,15820,15820,15820,0
|
|
20230822,182500,10582219660,15820,15820,15820,15820,0
|
|
20230822,182400,10582219660,15820,15820,15820,15820,0
|
|
20230822,182300,10582219660,15820,15820,15820,15820,0
|
|
20230822,182200,10582219660,15820,15820,15820,15820,0
|
|
20230822,182100,10582219660,15820,15820,15820,15820,0
|
|
20230822,182000,10582219660,15820,15820,15820,15820,0
|
|
20230822,181900,10582219660,15820,15820,15820,15820,0
|
|
20230822,181800,10582219660,15820,15820,15820,15820,0
|
|
20230822,181700,10582219660,15820,15820,15820,15820,0
|
|
20230822,181600,10582219660,15820,15820,15820,15820,0
|
|
20230822,181500,10582219660,15820,15820,15820,15820,0
|
|
20230822,181400,10582219660,15820,15820,15820,15820,0
|
|
20230822,181300,10582219660,15820,15820,15820,15820,0
|
|
20230822,181200,10582219660,15820,15820,15820,15820,0
|
|
20230822,181100,10582219660,15820,15820,15820,15820,0
|
|
20230822,181000,10582219660,15820,15820,15820,15820,0
|
|
20230822,180900,10582219660,15820,15820,15820,15820,22795
|
|
20230822,180800,10582219660,15820,15820,15820,15820,0
|
|
20230822,180700,10582219660,15820,15820,15820,15820,0
|
|
20230822,180600,10582219660,15820,15820,15820,15820,0
|
|
20230822,180500,10582219660,15820,15820,15820,15820,0
|
|
20230822,180400,10582219660,15820,15820,15820,15820,0
|
|
20230822,180300,10582219660,15820,15820,15820,15820,0
|
|
20230822,180200,10582219660,15820,15820,15820,15820,0
|
|
20230822,180100,10582219660,15820,15820,15820,15820,0
|
|
20230822,180000,10582219660,15820,15820,15820,15820,0
|
|
20230822,175900,10582219660,15820,15820,15820,15820,0
|
|
20230822,175800,10582219660,15820,15820,15820,15820,0
|
|
20230822,175700,10582219660,15820,15820,15820,15820,0
|
|
20230822,175600,10582219660,15820,15820,15820,15820,0
|
|
20230822,175500,10582219660,15820,15820,15820,15820,0
|
|
20230822,175400,10582219660,15820,15820,15820,15820,0
|
|
20230822,175300,10582219660,15820,15820,15820,15820,0
|
|
20230822,175200,10582219660,15820,15820,15820,15820,0
|
|
20230822,175100,10582219660,15820,15820,15820,15820,0
|
|
20230822,175000,10582219660,15820,15820,15820,15820,0
|
|
20230822,174900,10582219660,15820,15820,15820,15820,0
|
|
20230822,174800,10582219660,15820,15820,15820,15820,0
|
|
20230822,174700,10582219660,15820,15820,15820,15820,0
|
|
20230822,174600,10582219660,15820,15820,15820,15820,0
|
|
20230822,174500,10582219660,15820,15820,15820,15820,0
|
|
20230822,174400,10582219660,15820,15820,15820,15820,0
|
|
20230822,174300,10582219660,15820,15820,15820,15820,0
|
|
20230822,174200,10582219660,15820,15820,15820,15820,0
|
|
20230822,174100,10582219660,15820,15820,15820,15820,0
|
|
20230822,174000,10582219660,15820,15820,15820,15820,0
|
|
20230822,173900,10582219660,15820,15820,15820,15820,22795
|
|
20230822,173800,10582219660,15820,15820,15820,15820,0
|
|
20230822,173700,10582219660,15820,15820,15820,15820,0
|
|
20230822,173600,10582219660,15820,15820,15820,15820,0
|
|
20230822,173500,10582219660,15820,15820,15820,15820,0
|
|
20230822,173400,10582219660,15820,15820,15820,15820,0
|
|
20230822,173300,10582219660,15820,15820,15820,15820,0
|
|
20230822,173200,10582219660,15820,15820,15820,15820,0
|
|
20230822,173100,10582219660,15820,15820,15820,15820,0
|
|
20230822,173000,10582219660,15820,15820,15820,15820,0
|
|
20230822,172900,10582219660,15820,15820,15820,15820,0
|
|
20230822,172800,10582219660,15820,15820,15820,15820,0
|
|
20230822,172700,10582219660,15820,15820,15820,15820,0
|
|
20230822,172600,10582219660,15820,15820,15820,15820,0
|
|
20230822,172500,10582219660,15820,15820,15820,15820,0
|
|
20230822,172400,10582219660,15820,15820,15820,15820,0
|
|
20230822,172300,10582219660,15820,15820,15820,15820,0
|
|
20230822,172200,10582219660,15820,15820,15820,15820,0
|
|
20230822,172100,10582219660,15820,15820,15820,15820,0
|
|
20230822,172000,10582219660,15820,15820,15820,15820,0
|
|
20230822,171900,10582219660,15820,15820,15820,15820,0
|
|
20230822,171800,10582219660,15820,15820,15820,15820,0
|
|
20230822,171700,10582219660,15820,15820,15820,15820,0
|
|
20230822,171600,10582219660,15820,15820,15820,15820,0
|
|
20230822,171500,10582219660,15820,15820,15820,15820,0
|
|
20230822,171400,10582219660,15820,15820,15820,15820,0
|
|
20230822,171300,10582219660,15820,15820,15820,15820,0
|
|
20230822,171200,10582219660,15820,15820,15820,15820,0
|
|
20230822,171100,10582219660,15820,15820,15820,15820,0
|
|
20230822,171000,10582219660,15820,15820,15820,15820,0
|
|
20230822,170900,10582219660,15820,15820,15820,15820,22795
|
|
20230822,170800,10582219660,15820,15820,15820,15820,0
|
|
20230822,170700,10582219660,15820,15820,15820,15820,0
|
|
20230822,170600,10582219660,15820,15820,15820,15820,0
|
|
20230822,170500,10582219660,15820,15820,15820,15820,0
|
|
20230822,170400,10582219660,15820,15820,15820,15820,0
|
|
20230822,170300,10582219660,15820,15820,15820,15820,0
|
|
20230822,170200,10582219660,15820,15820,15820,15820,0
|
|
20230822,170100,10582219660,15820,15820,15820,15820,0
|
|
20230822,170000,10582219660,15820,15820,15820,15820,0
|
|
20230822,165900,10582219660,15820,15820,15820,15820,0
|
|
20230822,165800,10582219660,15820,15820,15820,15820,0
|
|
20230822,165700,10582219660,15820,15820,15820,15820,0
|
|
20230822,165600,10582219660,15820,15820,15820,15820,0
|
|
20230822,165500,10582219660,15820,15820,15820,15820,0
|
|
20230822,165400,10582219660,15820,15820,15820,15820,0
|
|
20230822,165300,10582219660,15820,15820,15820,15820,0
|
|
20230822,165200,10582219660,15820,15820,15820,15820,0
|
|
20230822,165100,10582219660,15820,15820,15820,15820,0
|
|
20230822,165000,10582219660,15820,15820,15820,15820,0
|
|
20230822,164900,10582219660,15820,15820,15820,15820,0
|
|
20230822,164800,10582219660,15820,15820,15820,15820,0
|
|
20230822,164700,10582219660,15820,15820,15820,15820,0
|
|
20230822,164600,10582219660,15820,15820,15820,15820,0
|
|
20230822,164500,10582219660,15820,15820,15820,15820,0
|
|
20230822,164400,10582219660,15820,15820,15820,15820,0
|
|
20230822,164300,10582219660,15820,15820,15820,15820,0
|
|
20230822,164200,10582219660,15820,15820,15820,15820,0
|
|
20230822,164100,10582219660,15820,15820,15820,15820,0
|
|
20230822,164000,10582219660,15820,15820,15820,15820,0
|
|
20230822,163900,10582219660,15820,15820,15820,15820,22795
|
|
20230822,163800,10582219660,15820,15820,15820,15820,0
|
|
20230822,163700,10582219660,15820,15820,15820,15820,0
|
|
20230822,163600,10582219660,15820,15820,15820,15820,0
|
|
20230822,163500,10582219660,15820,15820,15820,15820,0
|
|
20230822,163400,10582219660,15820,15820,15820,15820,0
|
|
20230822,163300,10582219660,15820,15820,15820,15820,0
|
|
20230822,163200,10582219660,15820,15820,15820,15820,0
|
|
20230822,163100,10582219660,15820,15820,15820,15820,0
|
|
20230822,163000,10582219660,15820,15820,15820,15820,0
|
|
20230822,162900,10582219660,15820,15820,15820,15820,0
|
|
20230822,162800,10582219660,15820,15820,15820,15820,0
|
|
20230822,162700,10582219660,15820,15820,15820,15820,0
|
|
20230822,162600,10582219660,15820,15820,15820,15820,0
|
|
20230822,162500,10582219660,15820,15820,15820,15820,0
|
|
20230822,162400,10582219660,15820,15820,15820,15820,0
|
|
20230822,162300,10582219660,15820,15820,15820,15820,0
|
|
20230822,162200,10582219660,15820,15820,15820,15820,0
|
|
20230822,162100,10582219660,15820,15820,15820,15820,0
|
|
20230822,162000,10582219660,15820,15820,15820,15820,0
|
|
20230822,161900,10582219660,15820,15820,15820,15820,0
|
|
20230822,161800,10582219660,15820,15820,15820,15820,0
|
|
20230822,161700,10582219660,15820,15820,15820,15820,0
|
|
20230822,161600,10582219660,15820,15820,15820,15820,0
|
|
20230822,161500,10582219660,15820,15820,15820,15820,0
|
|
20230822,161400,10582219660,15820,15820,15820,15820,0
|
|
20230822,161300,10582219660,15820,15820,15820,15820,0
|
|
20230822,161200,10582219660,15820,15820,15820,15820,0
|
|
20230822,161100,10582219660,15820,15820,15820,15820,0
|
|
20230822,161000,10582219660,15820,15820,15820,15820,0
|
|
20230822,160900,10582219660,15820,15820,15820,15820,22795
|
|
20230822,160800,10582219660,15820,15820,15820,15820,0
|
|
20230822,160700,10582219660,15820,15820,15820,15820,0
|
|
20230822,160600,10582219660,15820,15820,15820,15820,0
|
|
20230822,160500,10582219660,15820,15820,15820,15820,0
|
|
20230822,160400,10582219660,15820,15820,15820,15820,0
|
|
20230822,160300,10582219660,15820,15820,15820,15820,0
|
|
20230822,160200,10582219660,15820,15820,15820,15820,0
|
|
20230822,160100,10582219660,15820,15820,15820,15820,0
|
|
20230822,160000,10582219660,15820,15820,15820,15820,0
|
|
20230822,155900,10582219660,15820,15820,15820,15820,0
|
|
20230822,155800,10582219660,15820,15820,15820,15820,0
|
|
20230822,155700,10582219660,15820,15820,15820,15820,0
|
|
20230822,155600,10582219660,15820,15820,15820,15820,0
|
|
20230822,155500,10582219660,15820,15820,15820,15820,0
|
|
20230822,155400,10582219660,15820,15820,15820,15820,0
|
|
20230822,155300,10582219660,15820,15820,15820,15820,0
|
|
20230822,155200,10582219660,15820,15820,15820,15820,0
|
|
20230822,155100,10582219660,15820,15820,15820,15820,0
|
|
20230822,155000,10582219660,15820,15820,15820,15820,0
|
|
20230822,154900,10582219660,15820,15820,15820,15820,0
|
|
20230822,154800,10582219660,15820,15820,15820,15820,0
|
|
20230822,154700,10582219660,15820,15820,15820,15820,0
|
|
20230822,154600,10582219660,15820,15820,15820,15820,0
|
|
20230822,154500,10582219660,15820,15820,15820,15820,0
|
|
20230822,154400,10582219660,15820,15820,15820,15820,0
|
|
20230822,154300,10582219660,15820,15820,15820,15820,0
|
|
20230822,154200,10582219660,15820,15820,15820,15820,0
|
|
20230822,154100,10582219660,15820,15820,15820,15820,0
|
|
20230822,154000,10582219660,15820,15820,15820,15820,0
|
|
20230822,153900,10582219660,15820,15820,15820,15820,22795
|
|
20230822,153800,10582219660,15820,15820,15820,15820,0
|
|
20230822,153700,10582219660,15820,15820,15820,15820,0
|
|
20230822,153600,10582219660,15820,15820,15820,15820,0
|
|
20230822,153500,10582219660,15820,15820,15820,15820,0
|
|
20230822,153400,10582219660,15820,15820,15820,15820,0
|
|
20230822,153300,10582219660,15820,15820,15820,15820,0
|
|
20230822,153200,10582219660,15820,15820,15820,15820,0
|
|
20230822,153100,10582219660,15820,15820,15820,15820,0
|
|
20230822,153000,10582219660,15820,15820,15820,15820,22795
|
|
20230822,152900,10221602760,15820,15820,15820,15820,0
|
|
20230822,152800,10221602760,15820,15820,15820,15820,0
|
|
20230822,152700,10221602760,15820,15820,15820,15820,0
|
|
20230822,152600,10221602760,15820,15820,15820,15820,0
|
|
20230822,152500,10221602760,15820,15820,15820,15820,0
|
|
20230822,152400,10221602760,15820,15820,15820,15820,0
|
|
20230822,152300,10221602760,15820,15820,15820,15820,0
|
|
20230822,152200,10221602760,15820,15820,15820,15820,0
|
|
20230822,152100,10221602760,15820,15820,15820,15820,0
|
|
20230822,152000,10221602760,15820,15820,15820,15820,0
|
|
20230822,151900,10221602760,15820,15770,15820,15760,2699
|
|
20230822,151800,10179005190,15770,15750,15770,15750,1925
|
|
20230822,151700,10148670120,15750,15750,15750,15740,1907
|
|
20230822,151600,10118637060,15760,15780,15780,15750,2623
|
|
20230822,151500,10077288770,15780,15780,15780,15770,1175
|
|
20230822,151400,10058750240,15780,15800,15800,15770,2540
|
|
20230822,151300,10018661440,15800,15810,15830,15800,4500
|
|
20230822,151200,9947499620,15810,15750,15810,15750,3395
|
|
20230822,151100,9893956580,15750,15710,15750,15710,2700
|
|
20230822,151000,9851471600,15710,15690,15710,15660,3398
|
|
20230822,150900,9798165200,15690,15690,15690,15690,49
|
|
20230822,150800,9797396390,15700,15670,15700,15660,3250
|
|
20230822,150700,9746439770,15670,15680,15700,15670,1442
|
|
20230822,150600,9723829440,15680,15680,15690,15670,1270
|
|
20230822,150500,9703919370,15680,15690,15690,15670,975
|
|
20230822,150400,9688633590,15690,15690,15690,15680,445
|
|
20230822,150300,9681653990,15690,15670,15690,15670,1530
|
|
20230822,150200,9657660210,15670,15690,15700,15670,467
|
|
20230822,150100,9650336250,15690,15730,15730,15690,1260
|
|
20230822,150000,9630559070,15720,15730,15730,15720,1503
|
|
20230822,145900,9606929000,15730,15730,15730,15730,0
|
|
20230822,145800,9606929000,15730,15730,15730,15730,574
|
|
20230822,145700,9597899980,15730,15740,15740,15720,2095
|
|
20230822,145600,9564945800,15730,15740,15740,15730,1775
|
|
20230822,145500,9537017310,15740,15730,15740,15720,838
|
|
20230822,145400,9523841810,15720,15730,15730,15720,584
|
|
20230822,145300,9514658420,15730,15730,15730,15720,324
|
|
20230822,145200,9509565010,15730,15750,15760,15700,549
|
|
20230822,145100,9500926310,15750,15700,15750,15700,2450
|
|
20230822,145000,9462402720,15700,15690,15700,15690,876
|
|
20230822,144900,9448649870,15700,15710,15710,15690,469
|
|
20230822,144800,9441288630,15710,15670,15750,15650,2500
|
|
20230822,144700,9402043280,15670,15680,15690,15670,511
|
|
20230822,144600,9394033250,15690,15700,15700,15690,470
|
|
20230822,144500,9386658790,15700,15700,15700,15690,1232
|
|
20230822,144400,9367317260,15700,15700,15700,15700,531
|
|
20230822,144300,9358980560,15700,15710,15710,15670,501
|
|
20230822,144200,9351115940,15710,15660,15720,15660,1726
|
|
20230822,144100,9324061130,15660,15680,15680,15660,1818
|
|
20230822,144000,9295572180,15680,15670,15680,15670,59
|
|
20230822,143900,9294647560,15670,15690,15700,15670,420
|
|
20230822,143800,9288059660,15700,15700,15720,15690,377
|
|
20230822,143700,9282142350,15690,15710,15710,15660,381
|
|
20230822,143600,9276167000,15710,15680,15720,15680,387
|
|
20230822,143500,9270090650,15680,15680,15680,15660,636
|
|
20230822,143400,9260126730,15670,15620,15680,15620,567
|
|
20230822,143300,9251246910,15620,15690,15690,15610,4470
|
|
20230822,143200,9181318680,15690,15700,15700,15690,4
|
|
20230822,143100,9181255910,15680,15690,15690,15670,1653
|
|
20230822,143000,9155348300,15670,15680,15700,15670,837
|
|
20230822,142900,9142215560,15680,15670,15690,15670,550
|
|
20230822,142800,9133592240,15670,15670,15690,15660,2314
|
|
20230822,142700,9097330550,15670,15720,15720,15670,3265
|
|
20230822,142600,9046072700,15720,15720,15730,15710,2415
|
|
20230822,142500,9008120800,15720,15720,15720,15720,253
|
|
20230822,142400,9004143640,15720,15720,15720,15720,259
|
|
20230822,142300,9000072160,15710,15690,15720,15690,1843
|
|
20230822,142200,8971131210,15700,15680,15700,15680,300
|
|
20230822,142100,8966424510,15680,15670,15680,15670,2575
|
|
20230822,142000,8926066930,15670,15720,15730,15670,2694
|
|
20230822,141900,8883780370,15710,15720,15730,15710,1370
|
|
20230822,141800,8862244230,15720,15770,15770,15720,2361
|
|
20230822,141700,8825079360,15770,15770,15770,15770,571
|
|
20230822,141600,8816074690,15780,15790,15790,15780,126
|
|
20230822,141500,8814085680,15780,15780,15790,15780,825
|
|
20230822,141400,8801066990,15780,15780,15780,15780,158
|
|
20230822,141300,8798573750,15780,15800,15800,15780,149
|
|
20230822,141200,8796220980,15790,15780,15790,15770,1781
|
|
20230822,141100,8768113660,15770,15770,15780,15770,801
|
|
20230822,141000,8755481880,15770,15760,15770,15760,167
|
|
20230822,140900,8752849930,15760,15770,15780,15760,939
|
|
20230822,140800,8738042230,15780,15810,15810,15770,3197
|
|
20230822,140700,8687582510,15820,15820,15820,15810,1121
|
|
20230822,140600,8669848800,15820,15790,15820,15790,1919
|
|
20230822,140500,8639508220,15800,15780,15800,15770,1443
|
|
20230822,140400,8616720340,15780,15780,15790,15770,787
|
|
20230822,140300,8604299240,15780,15770,15780,15770,1106
|
|
20230822,140200,8586857030,15770,15720,15770,15720,2854
|
|
20230822,140100,8541974330,15720,15730,15730,15720,308
|
|
20230822,140000,8537131390,15730,15740,15740,15730,110
|
|
20230822,135900,8535400100,15740,15730,15740,15720,231
|
|
20230822,135800,8531767100,15740,15720,15750,15710,697
|
|
20230822,135700,8520811790,15720,15730,15730,15710,877
|
|
20230822,135600,8507030150,15730,15730,15730,15730,492
|
|
20230822,135500,8499290990,15730,15710,15750,15710,1247
|
|
20230822,135400,8479681070,15710,15710,15710,15700,389
|
|
20230822,135300,8473572460,15710,15700,15710,15700,680
|
|
20230822,135200,8462893430,15700,15700,15700,15700,103
|
|
20230822,135100,8461276330,15690,15680,15700,15680,194
|
|
20230822,135000,8458231600,15680,15670,15710,15640,3568
|
|
20230822,134900,8402358190,15680,15680,15700,15680,1183
|
|
20230822,134800,8383800450,15680,15710,15710,15640,8672
|
|
20230822,134700,8248055460,15710,15700,15710,15700,241
|
|
20230822,134600,8244270450,15710,15680,15710,15680,1554
|
|
20230822,134500,8219895870,15680,15690,15690,15680,298
|
|
20230822,134400,8215221980,15690,15690,15690,15680,1502
|
|
20230822,134300,8191669520,15690,15680,15700,15680,395
|
|
20230822,134200,8185472930,15680,15690,15690,15680,739
|
|
20230822,134100,8173881300,15680,15700,15700,15680,42
|
|
20230822,134000,8173222000,15660,15670,15700,15660,1381
|
|
20230822,133900,8151568740,15660,15660,15680,15650,2124
|
|
20230822,133800,8118309910,15670,15730,15730,15670,8728
|
|
20230822,133700,7981228890,15730,15760,15760,15720,1974
|
|
20230822,133600,7950173120,15750,15720,15750,15710,978
|
|
20230822,133500,7934789870,15710,15730,15730,15710,794
|
|
20230822,133400,7922306490,15720,15720,15720,15720,2
|
|
20230822,133300,7922275050,15720,15730,15730,15720,499
|
|
20230822,133200,7914430750,15730,15740,15740,15730,1306
|
|
20230822,133100,7893881110,15740,15730,15740,15730,40
|
|
20230822,133000,7893251710,15740,15720,15760,15720,1020
|
|
20230822,132900,7877196410,15720,15740,15740,15720,272
|
|
20230822,132800,7872917280,15730,15730,15730,15730,61
|
|
20230822,132700,7871957750,15730,15700,15740,15700,2888
|
|
20230822,132600,7826567670,15700,15700,15710,15700,508
|
|
20230822,132500,7818591970,15710,15710,15710,15710,51
|
|
20230822,132400,7817790760,15710,15700,15710,15700,319
|
|
20230822,132300,7812781700,15700,15730,15730,15700,1404
|
|
20230822,132200,7790728940,15730,15750,15750,15730,550
|
|
20230822,132100,7782075800,15760,15760,15760,15750,160
|
|
20230822,132000,7779555580,15750,15760,15760,15750,1456
|
|
20230822,131900,7756622980,15760,15760,15760,15750,662
|
|
20230822,131800,7746194970,15760,15770,15770,15760,1347
|
|
20230822,131700,7724966200,15770,15780,15780,15770,1277
|
|
20230822,131600,7704826990,15780,15800,15800,15780,864
|
|
20230822,131500,7691187710,15800,15820,15820,15800,249
|
|
20230822,131400,7687252060,15810,15800,15820,15800,1201
|
|
20230822,131300,7668274120,15790,15780,15790,15760,1171
|
|
20230822,131200,7649815820,15780,15790,15790,15750,1985
|
|
20230822,131100,7618529230,15800,15800,15800,15790,579
|
|
20230822,131000,7609381130,15790,15790,15800,15790,1139
|
|
20230822,130900,7591391600,15800,15750,15800,15750,771
|
|
20230822,130800,7579228620,15760,15790,15790,15760,2351
|
|
20230822,130700,7542154210,15790,15830,15830,15780,1169
|
|
20230822,130600,7523679340,15830,15820,15830,15810,1490
|
|
20230822,130500,7500105980,15830,15820,15830,15820,895
|
|
20230822,130400,7485947020,15830,15830,15840,15830,1169
|
|
20230822,130300,7467441390,15830,15830,15840,15830,634
|
|
20230822,130200,7457404990,15850,15840,15850,15840,1661
|
|
20230822,130100,7431094690,15840,15870,15870,15840,1126
|
|
20230822,130000,7413247260,15870,15870,15880,15870,452
|
|
20230822,125900,7406073690,15870,15840,15870,15840,1613
|
|
20230822,125800,7380495990,15840,15830,15840,15830,906
|
|
20230822,125700,7366152990,15820,15820,15830,15820,1082
|
|
20230822,125600,7349031250,15820,15840,15850,15820,2126
|
|
20230822,125500,7315374440,15840,15860,15860,15830,1665
|
|
20230822,125400,7288994040,15870,15890,15890,15870,1382
|
|
20230822,125300,7267051520,15890,15890,15890,15880,1164
|
|
20230822,125200,7248558800,15890,15900,15910,15890,4218
|
|
20230822,125100,7181490880,15900,15890,15900,15890,1370
|
|
20230822,125000,7159714200,15900,15850,15900,15840,7713
|
|
20230822,124900,7037300250,15840,15820,15850,15820,2878
|
|
20230822,124800,6991724680,15820,15820,15830,15820,551
|
|
20230822,124700,6983007840,15820,15830,15830,15810,541
|
|
20230822,124600,6974446170,15830,15850,15850,15820,3194
|
|
20230822,124500,6923879640,15850,15840,15860,15840,3568
|
|
20230822,124400,6867319070,15840,15820,15850,15810,8026
|
|
20230822,124300,6740215410,15820,15730,15820,15720,8765
|
|
20230822,124200,6602011630,15720,15720,15720,15720,318
|
|
20230822,124100,6597012670,15730,15730,15730,15730,82
|
|
20230822,124000,6595722810,15740,15720,15740,15720,856
|
|
20230822,123900,6582264010,15720,15720,15720,15720,700
|
|
20230822,123800,6571260010,15710,15710,15710,15710,40
|
|
20230822,123700,6570631610,15740,15730,15740,15710,1042
|
|
20230822,123600,6554255630,15730,15730,15730,15720,213
|
|
20230822,123500,6550907140,15730,15730,15730,15720,930
|
|
20230822,123400,6536286740,15730,15720,15740,15720,156
|
|
20230822,123300,6533832880,15730,15740,15740,15730,61
|
|
20230822,123200,6532872840,15740,15740,15740,15740,0
|
|
20230822,123100,6532872840,15740,15720,15740,15710,363
|
|
20230822,123000,6527165460,15720,15720,15730,15720,216
|
|
20230822,122900,6523769870,15730,15730,15730,15730,324
|
|
20230822,122800,6518673350,15720,15720,15740,15720,104
|
|
20230822,122700,6517038430,15720,15720,15720,15720,357
|
|
20230822,122600,6511426390,15720,15730,15730,15710,1093
|
|
20230822,122500,6494243980,15730,15730,15730,15730,103
|
|
20230822,122400,6492623790,15730,15730,15740,15730,109
|
|
20230822,122300,6490909140,15730,15730,15740,15730,338
|
|
20230822,122200,6485590120,15730,15730,15730,15730,266
|
|
20230822,122100,6481405940,15730,15730,15740,15730,371
|
|
20230822,122000,6475569200,15740,15740,15750,15740,553
|
|
20230822,121900,6466864680,15740,15750,15750,15740,226
|
|
20230822,121800,6463307240,15750,15760,15760,15750,316
|
|
20230822,121700,6458328380,15760,15750,15760,15740,2369
|
|
20230822,121600,6421030250,15760,15790,15790,15750,967
|
|
20230822,121500,6405786810,15780,15780,15790,15770,962
|
|
20230822,121400,6390606680,15770,15750,15780,15750,1464
|
|
20230822,121300,6367525390,15750,15740,15750,15740,386
|
|
20230822,121200,6361446310,15750,15750,15750,15740,589
|
|
20230822,121100,6352171390,15750,15740,15750,15740,32
|
|
20230822,121000,6351667500,15750,15750,15750,15740,860
|
|
20230822,120900,6338124500,15740,15740,15740,15740,757
|
|
20230822,120800,6326209320,15730,15710,15730,15710,1246
|
|
20230822,120700,6306622400,15710,15710,15710,15710,553
|
|
20230822,120600,6297934770,15710,15710,15720,15710,260
|
|
20230822,120500,6293849430,15720,15720,15720,15720,199
|
|
20230822,120400,6290721150,15720,15720,15720,15720,612
|
|
20230822,120300,6281100510,15720,15720,15720,15720,26
|
|
20230822,120200,6280691790,15730,15730,15730,15730,645
|
|
20230822,120100,6270545940,15740,15720,15740,15720,775
|
|
20230822,120000,6258355980,15730,15730,15730,15720,477
|
|
20230822,115900,6250852790,15720,15720,15720,15710,1284
|
|
20230822,115800,6230670940,15720,15720,15720,15720,3
|
|
20230822,115700,6230623780,15720,15730,15730,15720,301
|
|
20230822,115600,6225891350,15730,15730,15730,15730,8
|
|
20230822,115500,6225765510,15730,15710,15730,15710,261
|
|
20230822,115400,6221660020,15710,15710,15730,15710,744
|
|
20230822,115300,6209967880,15710,15710,15710,15710,6
|
|
20230822,115200,6209873620,15710,15710,15710,15710,95
|
|
20230822,115100,6208381170,15710,15710,15710,15690,1329
|
|
20230822,115000,6187527090,15710,15710,15710,15710,36
|
|
20230822,114900,6186961530,15710,15730,15730,15700,754
|
|
20230822,114800,6175120860,15700,15700,15730,15700,283
|
|
20230822,114700,6170672690,15700,15700,15700,15700,494
|
|
20230822,114600,6162916890,15700,15700,15710,15690,1691
|
|
20230822,114500,6136373130,15710,15720,15720,15700,1975
|
|
20230822,114400,6105343430,15710,15750,15750,15710,2320
|
|
20230822,114300,6068858430,15750,15750,15760,15750,614
|
|
20230822,114200,6059187920,15750,15800,15800,15750,2012
|
|
20230822,114100,6027436010,15800,15800,15800,15790,653
|
|
20230822,114000,6017124290,15790,15780,15790,15780,530
|
|
20230822,113900,6008756230,15770,15770,15780,15760,1878
|
|
20230822,113800,5979146500,15770,15740,15790,15740,2043
|
|
20230822,113700,5946963830,15740,15730,15740,15730,967
|
|
20230822,113600,5931750310,15730,15750,15760,15720,2960
|
|
20230822,113500,5885141420,15750,15790,15790,15750,1229
|
|
20230822,113400,5865773950,15790,15800,15800,15770,2832
|
|
20230822,113300,5821065130,15800,15780,15800,15770,802
|
|
20230822,113200,5808405950,15780,15750,15800,15750,6230
|
|
20230822,113100,5710177200,15750,15740,15750,15740,1372
|
|
20230822,113000,5688578420,15730,15720,15740,15720,1201
|
|
20230822,112900,5669694730,15720,15700,15720,15690,2296
|
|
20230822,112800,5633646740,15720,15700,15720,15700,1015
|
|
20230822,112700,5617708960,15710,15740,15740,15700,2373
|
|
20230822,112600,5580416680,15730,15740,15750,15730,968
|
|
20230822,112500,5565186400,15750,15730,15750,15730,2746
|
|
20230822,112400,5521955790,15730,15730,15740,15710,2719
|
|
20230822,112300,5479207610,15730,15720,15740,15710,1441
|
|
20230822,112200,5456546070,15730,15710,15730,15710,2813
|
|
20230822,112100,5412325340,15710,15720,15720,15710,422
|
|
20230822,112000,5405692360,15720,15710,15720,15700,2457
|
|
20230822,111900,5367091870,15710,15710,15720,15690,1054
|
|
20230822,111800,5350540360,15710,15670,15710,15670,1710
|
|
20230822,111700,5323717710,15680,15690,15690,15680,2336
|
|
20230822,111600,5287085170,15690,15710,15710,15680,2204
|
|
20230822,111500,5252492190,15710,15710,15720,15700,1663
|
|
20230822,111400,5226360070,15720,15700,15720,15690,3624
|
|
20230822,111300,5169419920,15710,15710,15710,15700,2514
|
|
20230822,111200,5129934310,15710,15690,15710,15690,4098
|
|
20230822,111100,5065608540,15680,15700,15700,15670,3329
|
|
20230822,111000,5013375730,15700,15630,15700,15630,7888
|
|
20230822,110900,4889747990,15620,15630,15640,15620,1069
|
|
20230822,110800,4873042340,15630,15640,15650,15630,859
|
|
20230822,110700,4859606590,15640,15640,15640,15630,710
|
|
20230822,110600,4848502660,15640,15640,15640,15630,931
|
|
20230822,110500,4833949620,15640,15630,15640,15630,674
|
|
20230822,110400,4823409660,15640,15620,15650,15610,4678
|
|
20230822,110300,4750263890,15620,15600,15620,15600,1490
|
|
20230822,110200,4727003470,15600,15600,15610,15590,2219
|
|
20230822,110100,4692387710,15620,15590,15620,15590,1611
|
|
20230822,110000,4667251660,15590,15560,15590,15550,2159
|
|
20230822,105900,4633642100,15550,15550,15550,15540,335
|
|
20230822,105800,4628432860,15530,15550,15560,15530,1549
|
|
20230822,105700,4604344730,15530,15580,15600,15530,2452
|
|
20230822,105600,4566154000,15560,15590,15590,15560,80
|
|
20230822,105500,4564908300,15590,15610,15610,15570,367
|
|
20230822,105400,4559188050,15610,15510,15620,15500,11851
|
|
20230822,105300,4375189280,15510,15520,15530,15510,5583
|
|
20230822,105200,4288541900,15520,15540,15540,15520,1440
|
|
20230822,105100,4266184460,15540,15550,15550,15540,1158
|
|
20230822,105000,4248184160,15550,15580,15580,15540,3244
|
|
20230822,104900,4197712750,15570,15570,15570,15570,313
|
|
20230822,104800,4192839340,15570,15580,15590,15570,562
|
|
20230822,104700,4184083640,15580,15580,15590,15580,36
|
|
20230822,104600,4183522750,15580,15570,15580,15570,306
|
|
20230822,104500,4178755600,15570,15580,15590,15570,738
|
|
20230822,104400,4167257580,15590,15580,15590,15580,620
|
|
20230822,104300,4157597510,15580,15580,15620,15580,4092
|
|
20230822,104200,4093750710,15600,15600,15600,15590,88
|
|
20230822,104100,4092378770,15580,15600,15600,15580,240
|
|
20230822,104000,4088635930,15590,15590,15590,15590,232
|
|
20230822,103900,4085019050,15570,15570,15570,15570,34
|
|
20230822,103800,4084489670,15580,15550,15580,15550,98
|
|
20230822,103700,4082965120,15580,15580,15580,15550,2219
|
|
20230822,103600,4048433760,15580,15600,15600,15580,1128
|
|
20230822,103500,4030856940,15600,15600,15600,15580,362
|
|
20230822,103400,4025211740,15600,15610,15610,15600,286
|
|
20230822,103300,4020750030,15610,15600,15610,15600,165
|
|
20230822,103200,4018175390,15610,15610,15610,15610,697
|
|
20230822,103100,4007295220,15610,15620,15630,15610,855
|
|
20230822,103000,3993939370,15610,15610,15630,15610,297
|
|
20230822,102900,3989298230,15610,15550,15610,15550,6260
|
|
20230822,102800,3891721030,15550,15560,15560,15550,621
|
|
20230822,102700,3882060960,15570,15570,15570,15570,153
|
|
20230822,102600,3879678750,15570,15570,15580,15570,858
|
|
20230822,102500,3866319030,15570,15570,15580,15570,675
|
|
20230822,102400,3855809260,15570,15570,15580,15570,1020
|
|
20230822,102300,3839919470,15570,15550,15570,15540,1770
|
|
20230822,102200,3812385770,15540,15530,15550,15530,183
|
|
20230822,102100,3809543270,15530,15510,15530,15510,575
|
|
20230822,102000,3800625000,15510,15530,15540,15510,908
|
|
20230822,101900,3786528090,15540,15530,15540,15530,1427
|
|
20230822,101800,3764363240,15530,15540,15540,15530,116
|
|
20230822,101700,3762560910,15520,15510,15520,15510,194
|
|
20230822,101600,3759550840,15500,15490,15500,15490,902
|
|
20230822,101500,3745572490,15490,15500,15500,15490,1192
|
|
20230822,101400,3727096690,15510,15520,15540,15510,1021
|
|
20230822,101300,3711255170,15510,15510,15520,15510,135
|
|
20230822,101200,3709160320,15510,15540,15540,15510,884
|
|
20230822,101100,3695435250,15540,15500,15540,15500,1087
|
|
20230822,101000,3678560950,15500,15490,15500,15490,402
|
|
20230822,100900,3672331890,15480,15480,15480,15470,1337
|
|
20230822,100800,3651636450,15470,15500,15500,15470,1465
|
|
20230822,100700,3628938550,15500,15530,15530,15500,6614
|
|
20230822,100600,3526291920,15540,15540,15550,15530,1372
|
|
20230822,100500,3504975850,15540,15540,15540,15530,1341
|
|
20230822,100400,3484140540,15540,15530,15540,15530,1136
|
|
20230822,100300,3466494670,15530,15570,15570,15530,1730
|
|
20230822,100200,3439614620,15570,15550,15570,15550,779
|
|
20230822,100100,3427489150,15540,15550,15550,15530,341
|
|
20230822,100000,3422190930,15550,15560,15560,15530,856
|
|
20230822,095900,3408887760,15530,15580,15580,15520,973
|
|
20230822,095800,3393752480,15570,15530,15580,15530,1958
|
|
20230822,095700,3363324360,15530,15580,15580,15530,1465
|
|
20230822,095600,3340556250,15570,15550,15570,15550,1031
|
|
20230822,095500,3324516590,15540,15540,15540,15520,1754
|
|
20230822,095400,3297276430,15540,15550,15550,15520,2664
|
|
20230822,095300,3255898260,15540,15590,15590,15540,4668
|
|
20230822,095200,3183220240,15590,15630,15630,15590,930
|
|
20230822,095100,3168713670,15620,15620,15630,15590,3822
|
|
20230822,095000,3109066400,15630,15650,15660,15620,4696
|
|
20230822,094900,3035624640,15660,15680,15690,15660,6358
|
|
20230822,094800,2935944530,15680,15670,15690,15640,5706
|
|
20230822,094700,2846578260,15670,15610,15670,15590,3387
|
|
20230822,094600,2793661210,15600,15660,15670,15560,4203
|
|
20230822,094500,2727967150,15650,15600,15680,15570,6936
|
|
20230822,094400,2619562020,15600,15580,15600,15560,1735
|
|
20230822,094300,2592533400,15580,15560,15600,15550,2021
|
|
20230822,094200,2561059580,15560,15580,15580,15550,635
|
|
20230822,094100,2551173630,15580,15560,15610,15560,5549
|
|
20230822,094000,2464664480,15560,15500,15580,15500,2035
|
|
20230822,093900,2433005240,15500,15520,15540,15500,877
|
|
20230822,093800,2419398660,15510,15480,15510,15460,2731
|
|
20230822,093700,2377091000,15470,15480,15490,15450,1150
|
|
20230822,093600,2359299540,15480,15440,15480,15430,3529
|
|
20230822,093500,2304807770,15440,15440,15440,15430,1386
|
|
20230822,093400,2283420930,15440,15490,15490,15430,2604
|
|
20230822,093300,2243169030,15480,15520,15520,15480,2626
|
|
20230822,093200,2202452670,15520,15530,15530,15510,1685
|
|
20230822,093100,2176301750,15530,15530,15530,15510,3414
|
|
20230822,093000,2123297060,15530,15520,15550,15520,1693
|
|
20230822,092900,2097003890,15520,15500,15520,15500,2437
|
|
20230822,092800,2059209370,15500,15500,15510,15500,1013
|
|
20230822,092700,2043507370,15490,15540,15550,15480,3088
|
|
20230822,092600,1995615420,15560,15630,15640,15540,8115
|
|
20230822,092500,1869037330,15610,15500,15650,15500,17200
|
|
20230822,092400,1600698630,15520,15480,15520,15480,3615
|
|
20230822,092300,1544657530,15500,15470,15510,15440,5487
|
|
20230822,092200,1459838060,15460,15440,15470,15420,1104
|
|
20230822,092100,1442781700,15450,15500,15540,15410,3999
|
|
20230822,092000,1380860160,15500,15400,15500,15400,3260
|
|
20230822,091900,1330557850,15400,15430,15440,15390,2044
|
|
20230822,091800,1299038630,15430,15450,15450,15430,510
|
|
20230822,091700,1291165870,15450,15390,15450,15380,2491
|
|
20230822,091600,1252813120,15380,15390,15400,15380,1455
|
|
20230822,091500,1230430810,15400,15410,15420,15400,5392
|
|
20230822,091400,1147388570,15400,15440,15440,15400,3537
|
|
20230822,091300,1092844350,15450,15440,15450,15440,823
|
|
20230822,091200,1080131540,15440,15460,15460,15440,2582
|
|
20230822,091100,1040236290,15460,15450,15470,15440,1360
|
|
20230822,091000,1019210960,15450,15400,15470,15400,2149
|
|
20230822,090900,986026780,15400,15460,15480,15400,5838
|
|
20230822,090800,895936030,15470,15470,15510,15430,3729
|
|
20230822,090700,838241780,15470,15330,15470,15330,5547
|
|
20230822,090600,752864070,15330,15330,15340,15320,6830
|
|
20230822,090500,648189660,15320,15340,15360,15320,6147
|
|
20230822,090400,553936320,15350,15460,15460,15340,12305
|
|
20230822,090300,364626460,15460,15380,15470,15370,5155
|
|
20230822,090200,285145870,15380,15440,15440,15370,3317
|
|
20230822,090100,234050720,15460,15550,15580,15430,3341
|
|
20230822,090000,182214590,15550,15430,15600,15430,10716
|