656 lines
32 KiB
CSV
656 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,195300,1511174070,3080,3080,3080,3080,3201
|
|
20230821,195200,1511174070,3080,3080,3080,3080,0
|
|
20230821,195100,1511174070,3080,3080,3080,3080,0
|
|
20230821,195000,1511174070,3080,3080,3080,3080,0
|
|
20230821,194900,1511174070,3080,3080,3080,3080,0
|
|
20230821,194800,1511174070,3080,3080,3080,3080,0
|
|
20230821,194700,1511174070,3080,3080,3080,3080,0
|
|
20230821,194600,1511174070,3080,3080,3080,3080,0
|
|
20230821,194500,1511174070,3080,3080,3080,3080,0
|
|
20230821,194400,1511174070,3080,3080,3080,3080,0
|
|
20230821,194300,1511174070,3080,3080,3080,3080,0
|
|
20230821,194200,1511174070,3080,3080,3080,3080,0
|
|
20230821,194100,1511174070,3080,3080,3080,3080,0
|
|
20230821,194000,1511174070,3080,3080,3080,3080,0
|
|
20230821,193900,1511174070,3080,3080,3080,3080,0
|
|
20230821,193800,1511174070,3080,3080,3080,3080,0
|
|
20230821,193700,1511174070,3080,3080,3080,3080,0
|
|
20230821,193600,1511174070,3080,3080,3080,3080,0
|
|
20230821,193500,1511174070,3080,3080,3080,3080,0
|
|
20230821,193400,1511174070,3080,3080,3080,3080,0
|
|
20230821,193300,1511174070,3080,3080,3080,3080,0
|
|
20230821,193200,1511174070,3080,3080,3080,3080,0
|
|
20230821,193100,1511174070,3080,3080,3080,3080,0
|
|
20230821,193000,1511174070,3080,3080,3080,3080,0
|
|
20230821,192900,1511174070,3080,3080,3080,3080,0
|
|
20230821,192800,1511174070,3080,3080,3080,3080,0
|
|
20230821,192700,1511174070,3080,3080,3080,3080,0
|
|
20230821,192600,1511174070,3080,3080,3080,3080,0
|
|
20230821,192500,1511174070,3080,3080,3080,3080,0
|
|
20230821,192400,1511174070,3080,3080,3080,3080,0
|
|
20230821,192300,1511174070,3080,3080,3080,3080,3201
|
|
20230821,192200,1511174070,3080,3080,3080,3080,0
|
|
20230821,192100,1511174070,3080,3080,3080,3080,0
|
|
20230821,192000,1511174070,3080,3080,3080,3080,0
|
|
20230821,191900,1511174070,3080,3080,3080,3080,0
|
|
20230821,191800,1511174070,3080,3080,3080,3080,0
|
|
20230821,191700,1511174070,3080,3080,3080,3080,0
|
|
20230821,191600,1511174070,3080,3080,3080,3080,0
|
|
20230821,191500,1511174070,3080,3080,3080,3080,0
|
|
20230821,191400,1511174070,3080,3080,3080,3080,0
|
|
20230821,191300,1511174070,3080,3080,3080,3080,0
|
|
20230821,191200,1511174070,3080,3080,3080,3080,0
|
|
20230821,191100,1511174070,3080,3080,3080,3080,0
|
|
20230821,191000,1511174070,3080,3080,3080,3080,0
|
|
20230821,190900,1511174070,3080,3080,3080,3080,0
|
|
20230821,190800,1511174070,3080,3080,3080,3080,0
|
|
20230821,190700,1511174070,3080,3080,3080,3080,0
|
|
20230821,190600,1511174070,3080,3080,3080,3080,0
|
|
20230821,190500,1511174070,3080,3080,3080,3080,0
|
|
20230821,190400,1511174070,3080,3080,3080,3080,0
|
|
20230821,190300,1511174070,3080,3080,3080,3080,0
|
|
20230821,190200,1511174070,3080,3080,3080,3080,0
|
|
20230821,190100,1511174070,3080,3080,3080,3080,0
|
|
20230821,190000,1511174070,3080,3080,3080,3080,0
|
|
20230821,185900,1511174070,3080,3080,3080,3080,0
|
|
20230821,185800,1511174070,3080,3080,3080,3080,0
|
|
20230821,185700,1511174070,3080,3080,3080,3080,0
|
|
20230821,185600,1511174070,3080,3080,3080,3080,0
|
|
20230821,185500,1511174070,3080,3080,3080,3080,0
|
|
20230821,185400,1511174070,3080,3080,3080,3080,0
|
|
20230821,185300,1511174070,3080,3080,3080,3080,3201
|
|
20230821,185200,1511174070,3080,3080,3080,3080,0
|
|
20230821,185100,1511174070,3080,3080,3080,3080,0
|
|
20230821,185000,1511174070,3080,3080,3080,3080,0
|
|
20230821,184900,1511174070,3080,3080,3080,3080,0
|
|
20230821,184800,1511174070,3080,3080,3080,3080,0
|
|
20230821,184700,1511174070,3080,3080,3080,3080,0
|
|
20230821,184600,1511174070,3080,3080,3080,3080,0
|
|
20230821,184500,1511174070,3080,3080,3080,3080,0
|
|
20230821,184400,1511174070,3080,3080,3080,3080,0
|
|
20230821,184300,1511174070,3080,3080,3080,3080,0
|
|
20230821,184200,1511174070,3080,3080,3080,3080,0
|
|
20230821,184100,1511174070,3080,3080,3080,3080,0
|
|
20230821,184000,1511174070,3080,3080,3080,3080,0
|
|
20230821,183900,1511174070,3080,3080,3080,3080,0
|
|
20230821,183800,1511174070,3080,3080,3080,3080,0
|
|
20230821,183700,1511174070,3080,3080,3080,3080,0
|
|
20230821,183600,1511174070,3080,3080,3080,3080,0
|
|
20230821,183500,1511174070,3080,3080,3080,3080,0
|
|
20230821,183400,1511174070,3080,3080,3080,3080,0
|
|
20230821,183300,1511174070,3080,3080,3080,3080,0
|
|
20230821,183200,1511174070,3080,3080,3080,3080,0
|
|
20230821,183100,1511174070,3080,3080,3080,3080,0
|
|
20230821,183000,1511174070,3080,3080,3080,3080,0
|
|
20230821,182900,1511174070,3080,3080,3080,3080,0
|
|
20230821,182800,1511174070,3080,3080,3080,3080,0
|
|
20230821,182700,1511174070,3080,3080,3080,3080,0
|
|
20230821,182600,1511174070,3080,3080,3080,3080,0
|
|
20230821,182500,1511174070,3080,3080,3080,3080,0
|
|
20230821,182400,1511174070,3080,3080,3080,3080,0
|
|
20230821,182300,1511174070,3080,3080,3080,3080,3201
|
|
20230821,182200,1511174070,3080,3080,3080,3080,0
|
|
20230821,182100,1511174070,3080,3080,3080,3080,0
|
|
20230821,182000,1511174070,3080,3080,3080,3080,0
|
|
20230821,181900,1511174070,3080,3080,3080,3080,0
|
|
20230821,181800,1511174070,3080,3080,3080,3080,0
|
|
20230821,181700,1511174070,3080,3080,3080,3080,0
|
|
20230821,181600,1511174070,3080,3080,3080,3080,0
|
|
20230821,181500,1511174070,3080,3080,3080,3080,0
|
|
20230821,181400,1511174070,3080,3080,3080,3080,0
|
|
20230821,181300,1511174070,3080,3080,3080,3080,0
|
|
20230821,181200,1511174070,3080,3080,3080,3080,0
|
|
20230821,181100,1511174070,3080,3080,3080,3080,0
|
|
20230821,181000,1511174070,3080,3080,3080,3080,0
|
|
20230821,180900,1511174070,3080,3080,3080,3080,0
|
|
20230821,180800,1511174070,3080,3080,3080,3080,0
|
|
20230821,180700,1511174070,3080,3080,3080,3080,0
|
|
20230821,180600,1511174070,3080,3080,3080,3080,0
|
|
20230821,180500,1511174070,3080,3080,3080,3080,0
|
|
20230821,180400,1511174070,3080,3080,3080,3080,0
|
|
20230821,180300,1511174070,3080,3080,3080,3080,0
|
|
20230821,180200,1511174070,3080,3080,3080,3080,0
|
|
20230821,180100,1511174070,3080,3080,3080,3080,0
|
|
20230821,180000,1511174070,3080,3080,3080,3080,0
|
|
20230821,175900,1511174070,3080,3080,3080,3080,0
|
|
20230821,175800,1511174070,3080,3080,3080,3080,0
|
|
20230821,175700,1511174070,3080,3080,3080,3080,0
|
|
20230821,175600,1511174070,3080,3080,3080,3080,0
|
|
20230821,175500,1511174070,3080,3080,3080,3080,0
|
|
20230821,175400,1511174070,3080,3080,3080,3080,0
|
|
20230821,175300,1511174070,3080,3080,3080,3080,3201
|
|
20230821,175200,1511174070,3080,3080,3080,3080,0
|
|
20230821,175100,1511174070,3080,3080,3080,3080,0
|
|
20230821,175000,1511174070,3080,3080,3080,3080,0
|
|
20230821,174900,1511174070,3080,3080,3080,3080,0
|
|
20230821,174800,1511174070,3080,3080,3080,3080,0
|
|
20230821,174700,1511174070,3080,3080,3080,3080,0
|
|
20230821,174600,1511174070,3080,3080,3080,3080,0
|
|
20230821,174500,1511174070,3080,3080,3080,3080,0
|
|
20230821,174400,1511174070,3080,3080,3080,3080,0
|
|
20230821,174300,1511174070,3080,3080,3080,3080,0
|
|
20230821,174200,1511174070,3080,3080,3080,3080,0
|
|
20230821,174100,1511174070,3080,3080,3080,3080,0
|
|
20230821,174000,1511174070,3080,3080,3080,3080,0
|
|
20230821,173900,1511174070,3080,3080,3080,3080,0
|
|
20230821,173800,1511174070,3080,3080,3080,3080,0
|
|
20230821,173700,1511174070,3080,3080,3080,3080,0
|
|
20230821,173600,1511174070,3080,3080,3080,3080,0
|
|
20230821,173500,1511174070,3080,3080,3080,3080,0
|
|
20230821,173400,1511174070,3080,3080,3080,3080,0
|
|
20230821,173300,1511174070,3080,3080,3080,3080,0
|
|
20230821,173200,1511174070,3080,3080,3080,3080,0
|
|
20230821,173100,1511174070,3080,3080,3080,3080,0
|
|
20230821,173000,1511174070,3080,3080,3080,3080,0
|
|
20230821,172900,1511174070,3080,3080,3080,3080,0
|
|
20230821,172800,1511174070,3080,3080,3080,3080,0
|
|
20230821,172700,1511174070,3080,3080,3080,3080,0
|
|
20230821,172600,1511174070,3080,3080,3080,3080,0
|
|
20230821,172500,1511174070,3080,3080,3080,3080,0
|
|
20230821,172400,1511174070,3080,3080,3080,3080,0
|
|
20230821,172300,1511174070,3080,3080,3080,3080,3201
|
|
20230821,172200,1511174070,3080,3080,3080,3080,0
|
|
20230821,172100,1511174070,3080,3080,3080,3080,0
|
|
20230821,172000,1511174070,3080,3080,3080,3080,0
|
|
20230821,171900,1511174070,3080,3080,3080,3080,0
|
|
20230821,171800,1511174070,3080,3080,3080,3080,0
|
|
20230821,171700,1511174070,3080,3080,3080,3080,0
|
|
20230821,171600,1511174070,3080,3080,3080,3080,0
|
|
20230821,171500,1511174070,3080,3080,3080,3080,0
|
|
20230821,171400,1511174070,3080,3080,3080,3080,0
|
|
20230821,171300,1511174070,3080,3080,3080,3080,0
|
|
20230821,171200,1511174070,3080,3080,3080,3080,0
|
|
20230821,171100,1511174070,3080,3080,3080,3080,0
|
|
20230821,171000,1511174070,3080,3080,3080,3080,0
|
|
20230821,170900,1511174070,3080,3080,3080,3080,0
|
|
20230821,170800,1511174070,3080,3080,3080,3080,0
|
|
20230821,170700,1511174070,3080,3080,3080,3080,0
|
|
20230821,170600,1511174070,3080,3080,3080,3080,0
|
|
20230821,170500,1511174070,3080,3080,3080,3080,0
|
|
20230821,170400,1511174070,3080,3080,3080,3080,0
|
|
20230821,170300,1511174070,3080,3080,3080,3080,0
|
|
20230821,170200,1511174070,3080,3080,3080,3080,0
|
|
20230821,170100,1511174070,3080,3080,3080,3080,0
|
|
20230821,170000,1511174070,3080,3080,3080,3080,0
|
|
20230821,165900,1511174070,3080,3080,3080,3080,0
|
|
20230821,165800,1511174070,3080,3080,3080,3080,0
|
|
20230821,165700,1511174070,3080,3080,3080,3080,0
|
|
20230821,165600,1511174070,3080,3080,3080,3080,0
|
|
20230821,165500,1511174070,3080,3080,3080,3080,0
|
|
20230821,165400,1511174070,3080,3080,3080,3080,0
|
|
20230821,165300,1511174070,3080,3080,3080,3080,3201
|
|
20230821,165200,1511174070,3080,3080,3080,3080,0
|
|
20230821,165100,1511174070,3080,3080,3080,3080,0
|
|
20230821,165000,1511174070,3080,3080,3080,3080,0
|
|
20230821,164900,1511174070,3080,3080,3080,3080,0
|
|
20230821,164800,1511174070,3080,3080,3080,3080,0
|
|
20230821,164700,1511174070,3080,3080,3080,3080,0
|
|
20230821,164600,1511174070,3080,3080,3080,3080,0
|
|
20230821,164500,1511174070,3080,3080,3080,3080,0
|
|
20230821,164400,1511174070,3080,3080,3080,3080,0
|
|
20230821,164300,1511174070,3080,3080,3080,3080,0
|
|
20230821,164200,1511174070,3080,3080,3080,3080,0
|
|
20230821,164100,1511174070,3080,3080,3080,3080,0
|
|
20230821,164000,1511174070,3080,3080,3080,3080,0
|
|
20230821,163900,1511174070,3080,3080,3080,3080,0
|
|
20230821,163800,1511174070,3080,3080,3080,3080,0
|
|
20230821,163700,1511174070,3080,3080,3080,3080,0
|
|
20230821,163600,1511174070,3080,3080,3080,3080,0
|
|
20230821,163500,1511174070,3080,3080,3080,3080,0
|
|
20230821,163400,1511174070,3080,3080,3080,3080,0
|
|
20230821,163300,1511174070,3080,3080,3080,3080,0
|
|
20230821,163200,1511174070,3080,3080,3080,3080,0
|
|
20230821,163100,1511174070,3080,3080,3080,3080,0
|
|
20230821,163000,1511174070,3080,3080,3080,3080,0
|
|
20230821,162900,1511174070,3080,3080,3080,3080,0
|
|
20230821,162800,1511174070,3080,3080,3080,3080,0
|
|
20230821,162700,1511174070,3080,3080,3080,3080,0
|
|
20230821,162600,1511174070,3080,3080,3080,3080,0
|
|
20230821,162500,1511174070,3080,3080,3080,3080,0
|
|
20230821,162400,1511174070,3080,3080,3080,3080,0
|
|
20230821,162300,1511174070,3080,3080,3080,3080,3201
|
|
20230821,162200,1511174070,3080,3080,3080,3080,0
|
|
20230821,162100,1511174070,3080,3080,3080,3080,0
|
|
20230821,162000,1511174070,3080,3080,3080,3080,0
|
|
20230821,161900,1511174070,3080,3080,3080,3080,0
|
|
20230821,161800,1511174070,3080,3080,3080,3080,0
|
|
20230821,161700,1511174070,3080,3080,3080,3080,0
|
|
20230821,161600,1511174070,3080,3080,3080,3080,0
|
|
20230821,161500,1511174070,3080,3080,3080,3080,0
|
|
20230821,161400,1511174070,3080,3080,3080,3080,0
|
|
20230821,161300,1511174070,3080,3080,3080,3080,0
|
|
20230821,161200,1511174070,3080,3080,3080,3080,0
|
|
20230821,161100,1511174070,3080,3080,3080,3080,0
|
|
20230821,161000,1511174070,3080,3080,3080,3080,0
|
|
20230821,160900,1511174070,3080,3080,3080,3080,0
|
|
20230821,160800,1511174070,3080,3080,3080,3080,0
|
|
20230821,160700,1511174070,3080,3080,3080,3080,0
|
|
20230821,160600,1511174070,3080,3080,3080,3080,0
|
|
20230821,160500,1511174070,3080,3080,3080,3080,0
|
|
20230821,160400,1511174070,3080,3080,3080,3080,0
|
|
20230821,160300,1511174070,3080,3080,3080,3080,0
|
|
20230821,160200,1511174070,3080,3080,3080,3080,0
|
|
20230821,160100,1511174070,3080,3080,3080,3080,0
|
|
20230821,160000,1511174070,3080,3080,3080,3080,0
|
|
20230821,155900,1511174070,3080,3080,3080,3080,0
|
|
20230821,155800,1511174070,3080,3080,3080,3080,0
|
|
20230821,155700,1511174070,3080,3080,3080,3080,0
|
|
20230821,155600,1511174070,3080,3080,3080,3080,0
|
|
20230821,155500,1511174070,3080,3080,3080,3080,0
|
|
20230821,155400,1511174070,3080,3080,3080,3080,0
|
|
20230821,155300,1511174070,3080,3080,3080,3080,3201
|
|
20230821,155200,1511174070,3080,3080,3080,3080,0
|
|
20230821,155100,1511174070,3080,3080,3080,3080,0
|
|
20230821,155000,1511174070,3080,3080,3080,3080,0
|
|
20230821,154900,1511174070,3080,3080,3080,3080,0
|
|
20230821,154800,1511174070,3080,3080,3080,3080,0
|
|
20230821,154700,1511174070,3080,3080,3080,3080,0
|
|
20230821,154600,1511174070,3080,3080,3080,3080,0
|
|
20230821,154500,1511174070,3080,3080,3080,3080,0
|
|
20230821,154400,1511174070,3080,3080,3080,3080,0
|
|
20230821,154300,1511174070,3080,3080,3080,3080,0
|
|
20230821,154200,1511174070,3080,3080,3080,3080,0
|
|
20230821,154100,1511174070,3080,3080,3080,3080,0
|
|
20230821,154000,1511174070,3080,3080,3080,3080,0
|
|
20230821,153900,1511174070,3080,3080,3080,3080,0
|
|
20230821,153800,1511174070,3080,3080,3080,3080,0
|
|
20230821,153700,1511174070,3080,3080,3080,3080,0
|
|
20230821,153600,1511174070,3080,3080,3080,3080,0
|
|
20230821,153500,1511174070,3080,3080,3080,3080,0
|
|
20230821,153400,1511174070,3080,3080,3080,3080,0
|
|
20230821,153300,1511174070,3080,3080,3080,3080,0
|
|
20230821,153200,1511174070,3080,3080,3080,3080,0
|
|
20230821,153100,1511174070,3080,3080,3080,3080,0
|
|
20230821,153000,1511174070,3080,3080,3080,3080,3201
|
|
20230821,152900,1501314990,3070,3070,3070,3070,0
|
|
20230821,152800,1501314990,3070,3070,3070,3070,0
|
|
20230821,152700,1501314990,3070,3070,3070,3070,0
|
|
20230821,152600,1501314990,3070,3070,3070,3070,0
|
|
20230821,152500,1501314990,3070,3070,3070,3070,0
|
|
20230821,152400,1501314990,3070,3070,3070,3070,0
|
|
20230821,152300,1501314990,3070,3070,3070,3070,0
|
|
20230821,152200,1501314990,3070,3070,3070,3070,0
|
|
20230821,152100,1501314990,3070,3070,3070,3070,0
|
|
20230821,152000,1501314990,3070,3070,3070,3070,0
|
|
20230821,151900,1501314990,3070,3095,3095,3070,2085
|
|
20230821,151800,1494888050,3100,3100,3100,3100,5
|
|
20230821,151700,1494872550,3100,3095,3100,3095,1895
|
|
20230821,151600,1488998415,3095,3095,3105,3085,1699
|
|
20230821,151500,1483744495,3095,3105,3105,3095,7593
|
|
20230821,151400,1460168330,3110,3105,3110,3105,3525
|
|
20230821,151300,1449213105,3105,3100,3105,3100,3436
|
|
20230821,151200,1438553630,3095,3095,3095,3095,102
|
|
20230821,151100,1438237940,3095,3095,3095,3095,247
|
|
20230821,151000,1437473475,3095,3095,3095,3090,164
|
|
20230821,150900,1436965905,3090,3090,3095,3090,191
|
|
20230821,150800,1436375155,3090,3090,3090,3090,90
|
|
20230821,150700,1436097055,3100,3100,3100,3100,100
|
|
20230821,150600,1435787055,3100,3090,3100,3090,138
|
|
20230821,150500,1435359985,3090,3090,3090,3090,91
|
|
20230821,150400,1435078795,3090,3105,3105,3090,641
|
|
20230821,150300,1433097990,3100,3095,3100,3095,3907
|
|
20230821,150200,1420987115,3095,3095,3095,3090,1843
|
|
20230821,150100,1415284195,3095,3100,3100,3090,95
|
|
20230821,150000,1414990555,3100,3100,3100,3100,111
|
|
20230821,145900,1414646455,3100,3120,3120,3100,7918
|
|
20230821,145800,1390059070,3120,3080,3120,3080,14818
|
|
20230821,145700,1344053075,3080,3065,3080,3065,2826
|
|
20230821,145600,1335352310,3075,3075,3075,3070,1387
|
|
20230821,145500,1331089790,3075,3065,3075,3065,574
|
|
20230821,145400,1329327970,3070,3060,3070,3060,660
|
|
20230821,145300,1327303160,3065,3065,3065,3065,6769
|
|
20230821,145200,1306556175,3065,3070,3070,3065,245
|
|
20230821,145100,1305804095,3070,3070,3070,3070,73
|
|
20230821,145000,1305579985,3070,3070,3070,3065,91
|
|
20230821,144900,1305301025,3075,3075,3075,3075,0
|
|
20230821,144800,1305301025,3075,3065,3075,3065,74
|
|
20230821,144700,1305074205,3065,3065,3065,3065,90
|
|
20230821,144600,1304798355,3070,3070,3075,3070,20
|
|
20230821,144500,1304736950,3070,3070,3070,3070,180
|
|
20230821,144400,1304184350,3065,3070,3070,3065,1018
|
|
20230821,144300,1301064130,3065,3075,3075,3065,487
|
|
20230821,144200,1299568905,3075,3075,3075,3075,3473
|
|
20230821,144100,1288889430,3075,3075,3080,3075,711
|
|
20230821,144000,1286703060,3075,3075,3075,3075,134
|
|
20230821,143900,1286291010,3075,3075,3080,3075,84
|
|
20230821,143800,1286032610,3080,3080,3080,3080,1
|
|
20230821,143700,1286029530,3080,3075,3080,3075,83
|
|
20230821,143600,1285774255,3075,3080,3080,3075,94
|
|
20230821,143500,1285485195,3085,3080,3085,3080,19
|
|
20230821,143400,1285426660,3080,3080,3080,3080,0
|
|
20230821,143300,1285426660,3080,3080,3080,3080,692
|
|
20230821,143200,1283295300,3075,3070,3080,3065,8996
|
|
20230821,143100,1255645935,3070,3070,3070,3070,299
|
|
20230821,143000,1254728005,3070,3070,3070,3070,274
|
|
20230821,142900,1253886825,3070,3070,3075,3070,91
|
|
20230821,142800,1253607445,3075,3075,3075,3075,52
|
|
20230821,142700,1253447545,3075,3075,3075,3075,15
|
|
20230821,142600,1253401420,3080,3075,3080,3075,75
|
|
20230821,142500,1253170790,3075,3075,3075,3075,577
|
|
20230821,142400,1251396515,3075,3075,3075,3075,1
|
|
20230821,142300,1251393440,3070,3070,3070,3070,0
|
|
20230821,142200,1251393440,3070,3070,3070,3070,135
|
|
20230821,142100,1250978990,3070,3075,3075,3070,71
|
|
20230821,142000,1250760910,3075,3075,3075,3075,177
|
|
20230821,141900,1250216635,3075,3075,3075,3070,425
|
|
20230821,141800,1248911630,3075,3075,3075,3070,84
|
|
20230821,141700,1248653555,3075,3075,3075,3075,65
|
|
20230821,141600,1248453680,3075,3075,3075,3075,6
|
|
20230821,141500,1248435230,3075,3075,3075,3075,4
|
|
20230821,141400,1248422930,3075,3070,3075,3070,330
|
|
20230821,141300,1247409485,3075,3075,3075,3075,446
|
|
20230821,141200,1246038035,3080,3080,3080,3080,23
|
|
20230821,141100,1245967195,3080,3080,3080,3080,82
|
|
20230821,141000,1245714635,3080,3080,3080,3080,9
|
|
20230821,140900,1245686915,3080,3080,3080,3080,0
|
|
20230821,140800,1245686915,3080,3075,3080,3075,75
|
|
20230821,140700,1245456285,3075,3075,3075,3075,115
|
|
20230821,140600,1245102660,3075,3075,3075,3075,1101
|
|
20230821,140500,1241717085,3075,3075,3075,3075,500
|
|
20230821,140400,1240179585,3075,3075,3085,3075,390
|
|
20230821,140300,1238977785,3075,3075,3075,3075,1030
|
|
20230821,140200,1235810535,3075,3075,3075,3075,1003
|
|
20230821,140100,1232726310,3075,3075,3075,3075,155
|
|
20230821,140000,1232249685,3075,3075,3075,3075,91
|
|
20230821,135900,1231969860,3090,3090,3090,3085,33
|
|
20230821,135800,1231867920,3090,3090,3090,3090,6
|
|
20230821,135700,1231849380,3075,3090,3090,3075,174
|
|
20230821,135600,1231312830,3090,3080,3090,3075,191
|
|
20230821,135500,1230723895,3090,3085,3090,3075,1321
|
|
20230821,135400,1226659140,3075,3075,3075,3075,74
|
|
20230821,135300,1226431590,3075,3080,3080,3075,1239
|
|
20230821,135200,1222621560,3085,3085,3085,3085,1
|
|
20230821,135100,1222618475,3090,3090,3090,3090,1485
|
|
20230821,135000,1218029825,3090,3090,3090,3090,74
|
|
20230821,134900,1217801165,3090,3090,3090,3090,1092
|
|
20230821,134800,1214426885,3095,3095,3095,3095,305
|
|
20230821,134700,1213482910,3095,3095,3095,3095,186
|
|
20230821,134600,1212907240,3090,3095,3095,3090,76
|
|
20230821,134500,1212672390,3095,3095,3100,3090,798
|
|
20230821,134400,1210201740,3095,3090,3095,3090,2615
|
|
20230821,134300,1202113315,3090,3090,3090,3090,1575
|
|
20230821,134200,1197246565,3095,3095,3100,3095,1520
|
|
20230821,134100,1192542125,3100,3100,3100,3100,1931
|
|
20230821,134000,1186556025,3100,3100,3100,3100,1114
|
|
20230821,133900,1183102625,3100,3090,3105,3090,3354
|
|
20230821,133800,1172706255,3090,3085,3100,3080,4183
|
|
20230821,133700,1159768905,3085,3080,3085,3080,1969
|
|
20230821,133600,1153698430,3080,3080,3080,3080,1
|
|
20230821,133500,1153695350,3075,3075,3080,3075,327
|
|
20230821,133400,1152689755,3075,3075,3080,3075,2010
|
|
20230821,133300,1146509000,3085,3085,3085,3075,44
|
|
20230821,133200,1146373510,3085,3075,3085,3075,474
|
|
20230821,133100,1144914460,3075,3085,3085,3075,1856
|
|
20230821,133000,1139191280,3080,3075,3080,3075,645
|
|
20230821,132900,1137206230,3075,3075,3075,3075,4319
|
|
20230821,132800,1123925305,3080,3075,3085,3075,213
|
|
20230821,132700,1123269845,3070,3080,3085,3070,946
|
|
20230821,132600,1120354260,3080,3080,3080,3080,83
|
|
20230821,132500,1120098620,3080,3065,3080,3065,5166
|
|
20230821,132400,1104199100,3070,3070,3070,3070,267
|
|
20230821,132300,1103379410,3070,3070,3070,3070,8
|
|
20230821,132200,1103354850,3070,3070,3080,3070,1233
|
|
20230821,132100,1099567325,3070,3055,3080,3055,8395
|
|
20230821,132000,1073808785,3060,3055,3060,3045,5085
|
|
20230821,131900,1058256535,3055,3045,3055,3045,803
|
|
20230821,131800,1055805880,3055,3055,3055,3055,1
|
|
20230821,131700,1055802825,3045,3050,3055,3040,6840
|
|
20230821,131600,1034934485,3035,3035,3035,3035,21
|
|
20230821,131500,1034870750,3035,3035,3035,3035,4
|
|
20230821,131400,1034858610,3035,3035,3035,3035,74
|
|
20230821,131300,1034634020,3035,3045,3050,3035,514
|
|
20230821,131200,1033069600,3045,3045,3045,3045,531
|
|
20230821,131100,1031452705,3045,3040,3045,3040,688
|
|
20230821,131000,1029358175,3040,3035,3040,3035,634
|
|
20230821,130900,1027431490,3040,3040,3040,3035,689
|
|
20230821,130800,1025337080,3040,3040,3040,3040,577
|
|
20230821,130700,1023583000,3040,3035,3040,3035,227
|
|
20230821,130600,1022893365,3040,3035,3040,3035,608
|
|
20230821,130500,1021047960,3035,3040,3040,3035,22
|
|
20230821,130400,1020981130,3040,3040,3040,3040,0
|
|
20230821,130300,1020981130,3040,3035,3040,3035,195
|
|
20230821,130200,1020389255,3040,3040,3040,3035,85
|
|
20230821,130100,1020131005,3035,3035,3035,3035,0
|
|
20230821,130000,1020131005,3035,3025,3035,3025,2007
|
|
20230821,125900,1014054760,3025,3025,3035,3025,168
|
|
20230821,125800,1013546550,3025,3035,3035,3025,17
|
|
20230821,125700,1013495085,3020,3040,3040,3020,1006
|
|
20230821,125600,1010436965,3020,3020,3020,3020,74
|
|
20230821,125500,1010213485,3020,3020,3020,3020,92
|
|
20230821,125400,1009935645,3020,3020,3020,3020,0
|
|
20230821,125300,1009935645,3020,3020,3020,3020,0
|
|
20230821,125200,1009935645,3020,3020,3020,3020,135
|
|
20230821,125100,1009527945,3020,3020,3020,3020,30
|
|
20230821,125000,1009437345,3040,3040,3040,3040,100
|
|
20230821,124900,1009133345,3020,3020,3020,3020,74
|
|
20230821,124800,1008909865,3020,3020,3035,3020,123
|
|
20230821,124700,1008538240,3020,3040,3040,3020,22
|
|
20230821,124600,1008471540,3040,3040,3040,3040,1
|
|
20230821,124500,1008468500,3020,3025,3025,3020,150
|
|
20230821,124400,1008015495,3025,3045,3045,3025,129
|
|
20230821,124300,1007623270,3025,3025,3025,3025,12
|
|
20230821,124200,1007586970,3045,3020,3045,3015,1105
|
|
20230821,124100,1004250775,3020,3030,3045,3020,6313
|
|
20230821,124000,985179660,3030,3050,3050,3025,35
|
|
20230821,123900,985073490,3025,3030,3030,3025,5856
|
|
20230821,123800,967348565,3055,3045,3055,3030,9317
|
|
20230821,123700,939071225,3045,3055,3055,3045,10467
|
|
20230821,123600,907186735,3060,3060,3060,3060,0
|
|
20230821,123500,907186735,3060,3055,3060,3055,1425
|
|
20230821,123400,902829970,3050,3050,3050,3050,1135
|
|
20230821,123300,899368220,3050,3050,3050,3050,1031
|
|
20230821,123200,896223670,3050,3050,3050,3050,908
|
|
20230821,123100,893454270,3045,3045,3050,3045,2031
|
|
20230821,123000,887269840,3040,3040,3040,3040,157
|
|
20230821,122900,886792560,3040,3040,3040,3040,105
|
|
20230821,122800,886473360,3045,3045,3045,3045,8
|
|
20230821,122700,886449000,3045,3040,3045,3040,138
|
|
20230821,122600,886029465,3040,3040,3040,3040,1077
|
|
20230821,122500,882755385,3040,3040,3040,3040,29
|
|
20230821,122400,882667225,3050,3050,3050,3050,1
|
|
20230821,122300,882664175,3035,3045,3045,3035,4439
|
|
20230821,122200,869154540,3050,3050,3050,3050,4826
|
|
20230821,122100,854435240,3055,3055,3055,3055,6
|
|
20230821,122000,854416910,3055,3055,3055,3055,1757
|
|
20230821,121900,849049275,3055,3055,3055,3055,82
|
|
20230821,121800,848798765,3055,3055,3055,3055,9
|
|
20230821,121700,848771270,3060,3055,3070,3055,1915
|
|
20230821,121600,842903290,3055,3060,3060,3050,402
|
|
20230821,121500,841675315,3060,3025,3080,3025,18499
|
|
20230821,121400,785249705,3035,3035,3035,3035,11
|
|
20230821,121300,785216320,3035,3035,3035,3035,2
|
|
20230821,121200,785210250,3025,3025,3040,3025,167
|
|
20230821,121100,784705030,3025,3040,3040,3025,10
|
|
20230821,121000,784674765,3030,3035,3035,3030,6425
|
|
20230821,120900,765206750,3035,3035,3035,3030,84
|
|
20230821,120800,764952180,3035,3040,3040,3035,7756
|
|
20230821,120700,741373945,3040,3040,3045,3040,275
|
|
20230821,120600,740537345,3045,3030,3045,3030,2350
|
|
20230821,120500,733394995,3030,3035,3040,3030,4404
|
|
20230821,120400,720028195,3035,3015,3040,3015,16893
|
|
20230821,120300,668895275,3010,3005,3010,3005,3895
|
|
20230821,120200,657174830,3000,3000,3000,3000,74
|
|
20230821,120100,656952830,3000,3010,3010,3000,1125
|
|
20230821,120000,653567620,3005,3005,3005,3005,8
|
|
20230821,115900,653543580,3010,3010,3010,3010,2
|
|
20230821,115800,653537560,3000,3000,3000,3000,135
|
|
20230821,115700,653132560,3000,3000,3000,3000,31
|
|
20230821,115600,653039560,3010,3010,3010,3010,250
|
|
20230821,115500,652287060,3010,3010,3010,3010,25
|
|
20230821,115400,652211810,3000,3000,3000,3000,143
|
|
20230821,115300,651782810,3000,3010,3010,3000,69
|
|
20230821,115200,651575410,3010,3010,3010,3010,2
|
|
20230821,115100,651569390,3000,3000,3000,3000,135
|
|
20230821,115000,651164390,3000,3000,3010,3000,34
|
|
20230821,114900,651062350,3010,3010,3010,3010,84
|
|
20230821,114800,650809510,3010,3010,3010,3010,1001
|
|
20230821,114700,647796500,3000,3010,3010,3000,1011
|
|
20230821,114600,644754840,3000,3000,3000,3000,29
|
|
20230821,114500,644667840,3010,3015,3015,3010,86
|
|
20230821,114400,644408975,3000,3010,3010,3000,579
|
|
20230821,114300,642669035,3010,3015,3020,3000,10165
|
|
20230821,114200,612022175,3000,3015,3015,3000,4654
|
|
20230821,114100,597990500,2995,3000,3010,2995,10237
|
|
20230821,114000,567187485,3000,2995,3000,2995,221
|
|
20230821,113900,566525160,3000,3000,3000,2995,140
|
|
20230821,113800,566105310,3000,3000,3000,3000,19
|
|
20230821,113700,566048310,2995,2995,2995,2995,0
|
|
20230821,113600,566048310,2995,3000,3000,2995,312
|
|
20230821,113500,565113025,2995,3000,3000,2995,436
|
|
20230821,113400,563805135,3000,3000,3000,3000,0
|
|
20230821,113300,563805135,3000,3000,3000,3000,2716
|
|
20230821,113200,555657135,3000,3000,3005,3000,22
|
|
20230821,113100,555591130,3000,3000,3000,3000,8
|
|
20230821,113000,555567130,3000,3000,3000,3000,0
|
|
20230821,112900,555567130,3000,3005,3005,3000,138
|
|
20230821,112800,555153115,3000,3000,3000,3000,30
|
|
20230821,112700,555063115,3000,3000,3000,3000,1
|
|
20230821,112600,555060115,3000,3000,3000,3000,143
|
|
20230821,112500,554631115,3000,3010,3010,3000,34
|
|
20230821,112400,554529025,3000,3005,3005,3000,143
|
|
20230821,112300,554099355,3005,3005,3005,3005,644
|
|
20230821,112200,552164135,3000,3000,3000,3000,215
|
|
20230821,112100,551519135,3000,3000,3005,3000,34
|
|
20230821,112000,551417115,3010,3010,3010,3010,13
|
|
20230821,111900,551377985,3010,3010,3010,3010,5
|
|
20230821,111800,551362935,3000,3000,3010,3000,176
|
|
20230821,111700,550834605,3000,3010,3010,3000,27
|
|
20230821,111600,550753555,3010,3000,3010,3000,1179
|
|
20230821,111500,547205765,2995,2995,2995,2995,135
|
|
20230821,111400,546801440,2995,3005,3005,2995,420
|
|
20230821,111300,545539550,2995,3000,3005,2995,7745
|
|
20230821,111200,522305115,3000,3000,3000,3000,1000
|
|
20230821,111100,519305115,3000,3000,3005,3000,178
|
|
20230821,111000,518771015,3000,3005,3005,3000,37
|
|
20230821,110900,518659985,3005,3005,3005,3005,4
|
|
20230821,110800,518647965,3005,3000,3005,3000,84
|
|
20230821,110700,518395850,3000,3000,3005,3000,96
|
|
20230821,110600,518107845,3000,3000,3000,3000,8
|
|
20230821,110500,518083845,3000,3000,3000,3000,500
|
|
20230821,110400,516583845,3000,3000,3010,3000,1289
|
|
20230821,110300,512716835,3000,3000,3000,3000,864
|
|
20230821,110200,510124835,3010,3010,3010,3010,1
|
|
20230821,110100,510121825,3005,3005,3005,3005,0
|
|
20230821,110000,510121825,3005,3010,3010,3005,145
|
|
20230821,105900,509686090,3005,3000,3010,3000,22
|
|
20230821,105800,509620015,3010,3010,3010,3010,1
|
|
20230821,105700,509617005,3000,3010,3010,3000,1438
|
|
20230821,105600,505298200,3005,3005,3005,3005,22
|
|
20230821,105500,505232090,3005,3005,3005,3005,209
|
|
20230821,105400,504604045,3010,3010,3010,3010,632
|
|
20230821,105300,502701725,3005,3005,3005,3000,302
|
|
20230821,105200,501794585,3005,3005,3005,3005,201
|
|
20230821,105100,501190580,3010,3010,3010,3005,3
|
|
20230821,105000,501181555,3005,3005,3005,3005,62
|
|
20230821,104900,500995245,3005,3005,3005,3005,98
|
|
20230821,104800,500700755,3005,3005,3005,3005,9
|
|
20230821,104700,500673710,3005,3005,3005,3005,250
|
|
20230821,104600,499922460,3005,3005,3005,3005,135
|
|
20230821,104500,499516785,3005,3005,3005,3005,49
|
|
20230821,104400,499369540,3005,3005,3005,3005,0
|
|
20230821,104300,499369540,3005,3005,3005,3005,0
|
|
20230821,104200,499369540,3005,3005,3005,3005,889
|
|
20230821,104100,496698095,3005,3005,3005,3000,10023
|
|
20230821,104000,466616345,3015,3005,3015,3005,6464
|
|
20230821,103900,447147655,3005,3000,3005,3000,168
|
|
20230821,103800,446643490,3000,3000,3000,3000,609
|
|
20230821,103700,444816490,3000,3005,3005,3000,54
|
|
20230821,103600,444654260,3005,3005,3005,3005,2014
|
|
20230821,103500,438602190,3010,3000,3010,3000,592
|
|
20230821,103400,436825375,3000,2995,3005,2995,1067
|
|
20230821,103300,433623405,2995,2995,2995,2995,0
|
|
20230821,103200,433623405,2995,3000,3000,2995,2237
|
|
20230821,103100,426913215,2995,2995,2995,2995,1181
|
|
20230821,103000,423376120,3000,3000,3000,2995,126
|
|
20230821,102900,422998160,3000,3000,3000,3000,2
|
|
20230821,102800,422992160,2990,2995,2995,2990,445
|
|
20230821,102700,421660060,2995,2995,2995,2995,744
|
|
20230821,102600,419431780,2995,3000,3000,2995,19
|
|
20230821,102500,419374825,3000,3000,3000,3000,2
|
|
20230821,102400,419368825,2990,2995,2995,2990,177
|
|
20230821,102300,418839530,2995,2995,3000,2995,319
|
|
20230821,102200,417883625,3000,3000,3000,3000,11
|
|
20230821,102100,417850625,2995,2995,2995,2995,235
|
|
20230821,102000,417146800,3000,2990,3000,2985,5775
|
|
20230821,101900,399854175,2990,2990,2990,2990,300
|
|
20230821,101800,398957175,2990,2990,2990,2990,400
|
|
20230821,101700,397761175,2985,2995,2995,2985,1352
|
|
20230821,101600,393719360,2990,2990,2995,2990,31
|
|
20230821,101500,393626660,2995,2995,2995,2995,1569
|
|
20230821,101400,388927505,2995,2995,2995,2995,461
|
|
20230821,101300,387546810,2995,2995,2995,2995,113
|
|
20230821,101200,387208375,2995,2995,2995,2995,161
|
|
20230821,101100,386726180,2995,2990,2995,2990,1028
|
|
20230821,101000,383647325,2990,2990,2990,2990,303
|
|
20230821,100900,382741355,2990,2990,2990,2990,221
|
|
20230821,100800,382080565,2990,2995,2995,2990,1940
|
|
20230821,100700,376272305,2990,2990,2990,2990,100
|
|
20230821,100600,375973305,2990,2990,3000,2990,190
|
|
20230821,100500,375404735,3000,2990,3000,2990,289
|
|
20230821,100400,374540615,2990,2990,2990,2990,0
|
|
20230821,100300,374540615,2990,2990,2990,2990,63
|
|
20230821,100200,374352245,2990,2990,3000,2990,110
|
|
20230821,100100,374023195,3000,2995,3000,2990,158
|
|
20230821,100000,373550020,2990,2985,2990,2985,5104
|
|
20230821,095900,358290195,2980,2985,2985,2980,148
|
|
20230821,095800,357849145,2980,2985,2985,2980,6391
|
|
20230821,095700,338802115,2985,2990,2990,2985,1002
|
|
20230821,095600,335810135,2990,2985,2990,2985,172
|
|
20230821,095500,335296660,2985,2985,2985,2985,83
|
|
20230821,095400,335048905,2985,2985,2985,2985,44
|
|
20230821,095300,334917565,2990,2990,2990,2990,357
|
|
20230821,095200,333850135,2985,2985,2985,2985,158
|
|
20230821,095100,333378505,2985,2990,2995,2985,388
|
|
20230821,095000,332217215,2985,2980,2985,2980,5420
|
|
20230821,094900,316059490,2985,2985,2985,2985,4
|
|
20230821,094800,316047550,2980,2980,2985,2980,182
|
|
20230821,094700,315505120,2980,2980,2980,2980,230
|
|
20230821,094600,314819720,2980,2980,2980,2980,40
|
|
20230821,094500,314700520,2980,2985,2985,2980,81
|
|
20230821,094400,314459040,2985,2985,2985,2980,673
|
|
20230821,094300,312450610,2985,2985,2985,2980,408
|
|
20230821,094200,311232770,2985,2980,2985,2980,2006
|
|
20230821,094100,305249640,2980,2985,2985,2980,249
|
|
20230821,094000,304507465,2985,2990,2990,2980,57
|
|
20230821,093900,304337355,2985,2990,2990,2985,26
|
|
20230821,093800,304259660,2990,2980,2990,2975,15571
|
|
20230821,093700,257818765,2980,2990,2990,2980,11440
|
|
20230821,093600,223702160,2990,3000,3000,2990,22
|
|
20230821,093500,223636370,3000,2995,3000,2990,1823
|
|
20230821,093400,218180895,3000,3005,3005,2995,4155
|
|
20230821,093300,205726810,3010,3005,3010,3000,12195
|
|
20230821,093200,169136725,3005,3005,3005,3005,1010
|
|
20230821,093100,166101675,3005,3005,3005,3005,561
|
|
20230821,093000,164415870,3005,3005,3010,3005,4404
|
|
20230821,092900,151181800,3005,3005,3005,3005,615
|
|
20230821,092800,149333725,3005,3005,3005,3005,1138
|
|
20230821,092700,145914035,3010,3015,3015,3010,3007
|
|
20230821,092600,136859770,3010,3015,3015,3010,169
|
|
20230821,092500,136350975,3010,3015,3020,3010,2181
|
|
20230821,092400,129771655,3015,3010,3015,3010,2115
|
|
20230821,092300,123397930,3010,3010,3015,3005,391
|
|
20230821,092200,122221385,3010,3010,3010,3000,1649
|
|
20230821,092100,117259385,3000,3005,3015,3000,3272
|
|
20230821,092000,107424885,3005,2995,3010,2985,9424
|
|
20230821,091900,79160730,2990,2985,2990,2985,330
|
|
20230821,091800,78174075,2990,2985,2990,2985,151
|
|
20230821,091700,77722830,2990,2990,2990,2990,4496
|
|
20230821,091600,64279790,2985,2985,2985,2985,139
|
|
20230821,091500,63864875,2985,2990,2990,2980,662
|
|
20230821,091400,61888625,2985,2985,2985,2985,20
|
|
20230821,091300,61828925,2985,2985,2985,2985,3
|
|
20230821,091200,61819970,2985,2985,2985,2985,201
|
|
20230821,091100,61219985,2980,2980,2980,2975,832
|
|
20230821,091000,58742875,2980,2980,2980,2980,1509
|
|
20230821,090900,54246055,2980,2985,2985,2980,303
|
|
20230821,090800,53342900,2985,2985,2985,2985,110
|
|
20230821,090700,53014550,2980,2975,2980,2975,191
|
|
20230821,090600,52445420,2970,2970,2990,2970,967
|
|
20230821,090500,49573320,2970,2985,2985,2970,9403
|
|
20230821,090400,21519960,2980,2980,2995,2980,671
|
|
20230821,090300,19520215,2985,2995,2995,2985,1762
|
|
20230821,090200,14253390,3000,2995,3000,2995,1045
|
|
20230821,090100,11123390,2985,2990,2990,2980,1635
|
|
20230821,090000,6243180,2995,3000,3000,2990,2082
|