601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,185800,1717159160,2155,2155,2155,2155,7732
|
|
20230821,185700,1717159160,2155,2155,2155,2155,0
|
|
20230821,185600,1717159160,2155,2155,2155,2155,0
|
|
20230821,185500,1717159160,2155,2155,2155,2155,0
|
|
20230821,185400,1717159160,2155,2155,2155,2155,0
|
|
20230821,185300,1717159160,2155,2155,2155,2155,0
|
|
20230821,185200,1717159160,2155,2155,2155,2155,0
|
|
20230821,185100,1717159160,2155,2155,2155,2155,0
|
|
20230821,185000,1717159160,2155,2155,2155,2155,0
|
|
20230821,184900,1717159160,2155,2155,2155,2155,0
|
|
20230821,184800,1717159160,2155,2155,2155,2155,0
|
|
20230821,184700,1717159160,2155,2155,2155,2155,0
|
|
20230821,184600,1717159160,2155,2155,2155,2155,0
|
|
20230821,184500,1717159160,2155,2155,2155,2155,0
|
|
20230821,184400,1717159160,2155,2155,2155,2155,0
|
|
20230821,184300,1717159160,2155,2155,2155,2155,0
|
|
20230821,184200,1717159160,2155,2155,2155,2155,0
|
|
20230821,184100,1717159160,2155,2155,2155,2155,0
|
|
20230821,184000,1717159160,2155,2155,2155,2155,0
|
|
20230821,183900,1717159160,2155,2155,2155,2155,0
|
|
20230821,183800,1717159160,2155,2155,2155,2155,0
|
|
20230821,183700,1717159160,2155,2155,2155,2155,0
|
|
20230821,183600,1717159160,2155,2155,2155,2155,0
|
|
20230821,183500,1717159160,2155,2155,2155,2155,0
|
|
20230821,183400,1717159160,2155,2155,2155,2155,0
|
|
20230821,183300,1717159160,2155,2155,2155,2155,0
|
|
20230821,183200,1717159160,2155,2155,2155,2155,0
|
|
20230821,183100,1717159160,2155,2155,2155,2155,0
|
|
20230821,183000,1717159160,2155,2155,2155,2155,0
|
|
20230821,182900,1717159160,2155,2155,2155,2155,0
|
|
20230821,182800,1717159160,2155,2155,2155,2155,7732
|
|
20230821,182700,1717159160,2155,2155,2155,2155,0
|
|
20230821,182600,1717159160,2155,2155,2155,2155,0
|
|
20230821,182500,1717159160,2155,2155,2155,2155,0
|
|
20230821,182400,1717159160,2155,2155,2155,2155,0
|
|
20230821,182300,1717159160,2155,2155,2155,2155,0
|
|
20230821,182200,1717159160,2155,2155,2155,2155,0
|
|
20230821,182100,1717159160,2155,2155,2155,2155,0
|
|
20230821,182000,1717159160,2155,2155,2155,2155,0
|
|
20230821,181900,1717159160,2155,2155,2155,2155,0
|
|
20230821,181800,1717159160,2155,2155,2155,2155,0
|
|
20230821,181700,1717159160,2155,2155,2155,2155,0
|
|
20230821,181600,1717159160,2155,2155,2155,2155,0
|
|
20230821,181500,1717159160,2155,2155,2155,2155,0
|
|
20230821,181400,1717159160,2155,2155,2155,2155,0
|
|
20230821,181300,1717159160,2155,2155,2155,2155,0
|
|
20230821,181200,1717159160,2155,2155,2155,2155,0
|
|
20230821,181100,1717159160,2155,2155,2155,2155,0
|
|
20230821,181000,1717159160,2155,2155,2155,2155,0
|
|
20230821,180900,1717159160,2155,2155,2155,2155,0
|
|
20230821,180800,1717159160,2155,2155,2155,2155,0
|
|
20230821,180700,1717159160,2155,2155,2155,2155,0
|
|
20230821,180600,1717159160,2155,2155,2155,2155,0
|
|
20230821,180500,1717159160,2155,2155,2155,2155,0
|
|
20230821,180400,1717159160,2155,2155,2155,2155,0
|
|
20230821,180300,1717159160,2155,2155,2155,2155,0
|
|
20230821,180200,1717159160,2155,2155,2155,2155,0
|
|
20230821,180100,1717159160,2155,2155,2155,2155,0
|
|
20230821,180000,1717159160,2155,2155,2155,2155,0
|
|
20230821,175900,1717159160,2155,2155,2155,2155,0
|
|
20230821,175800,1717159160,2155,2155,2155,2155,7732
|
|
20230821,175700,1717159160,2155,2155,2155,2155,0
|
|
20230821,175600,1717159160,2155,2155,2155,2155,0
|
|
20230821,175500,1717159160,2155,2155,2155,2155,0
|
|
20230821,175400,1717159160,2155,2155,2155,2155,0
|
|
20230821,175300,1717159160,2155,2155,2155,2155,0
|
|
20230821,175200,1717159160,2155,2155,2155,2155,0
|
|
20230821,175100,1717159160,2155,2155,2155,2155,0
|
|
20230821,175000,1717159160,2155,2155,2155,2155,0
|
|
20230821,174900,1717159160,2155,2155,2155,2155,0
|
|
20230821,174800,1717159160,2155,2155,2155,2155,0
|
|
20230821,174700,1717159160,2155,2155,2155,2155,0
|
|
20230821,174600,1717159160,2155,2155,2155,2155,0
|
|
20230821,174500,1717159160,2155,2155,2155,2155,0
|
|
20230821,174400,1717159160,2155,2155,2155,2155,0
|
|
20230821,174300,1717159160,2155,2155,2155,2155,0
|
|
20230821,174200,1717159160,2155,2155,2155,2155,0
|
|
20230821,174100,1717159160,2155,2155,2155,2155,0
|
|
20230821,174000,1717159160,2155,2155,2155,2155,0
|
|
20230821,173900,1717159160,2155,2155,2155,2155,0
|
|
20230821,173800,1717159160,2155,2155,2155,2155,0
|
|
20230821,173700,1717159160,2155,2155,2155,2155,0
|
|
20230821,173600,1717159160,2155,2155,2155,2155,0
|
|
20230821,173500,1717159160,2155,2155,2155,2155,0
|
|
20230821,173400,1717159160,2155,2155,2155,2155,0
|
|
20230821,173300,1717159160,2155,2155,2155,2155,0
|
|
20230821,173200,1717159160,2155,2155,2155,2155,0
|
|
20230821,173100,1717159160,2155,2155,2155,2155,0
|
|
20230821,173000,1717159160,2155,2155,2155,2155,0
|
|
20230821,172900,1717159160,2155,2155,2155,2155,0
|
|
20230821,172800,1717159160,2155,2155,2155,2155,7732
|
|
20230821,172700,1717159160,2155,2155,2155,2155,0
|
|
20230821,172600,1717159160,2155,2155,2155,2155,0
|
|
20230821,172500,1717159160,2155,2155,2155,2155,0
|
|
20230821,172400,1717159160,2155,2155,2155,2155,0
|
|
20230821,172300,1717159160,2155,2155,2155,2155,0
|
|
20230821,172200,1717159160,2155,2155,2155,2155,0
|
|
20230821,172100,1717159160,2155,2155,2155,2155,0
|
|
20230821,172000,1717159160,2155,2155,2155,2155,0
|
|
20230821,171900,1717159160,2155,2155,2155,2155,0
|
|
20230821,171800,1717159160,2155,2155,2155,2155,0
|
|
20230821,171700,1717159160,2155,2155,2155,2155,0
|
|
20230821,171600,1717159160,2155,2155,2155,2155,0
|
|
20230821,171500,1717159160,2155,2155,2155,2155,0
|
|
20230821,171400,1717159160,2155,2155,2155,2155,0
|
|
20230821,171300,1717159160,2155,2155,2155,2155,0
|
|
20230821,171200,1717159160,2155,2155,2155,2155,0
|
|
20230821,171100,1717159160,2155,2155,2155,2155,0
|
|
20230821,171000,1717159160,2155,2155,2155,2155,0
|
|
20230821,170900,1717159160,2155,2155,2155,2155,0
|
|
20230821,170800,1717159160,2155,2155,2155,2155,0
|
|
20230821,170700,1717159160,2155,2155,2155,2155,0
|
|
20230821,170600,1717159160,2155,2155,2155,2155,0
|
|
20230821,170500,1717159160,2155,2155,2155,2155,0
|
|
20230821,170400,1717159160,2155,2155,2155,2155,0
|
|
20230821,170300,1717159160,2155,2155,2155,2155,0
|
|
20230821,170200,1717159160,2155,2155,2155,2155,0
|
|
20230821,170100,1717159160,2155,2155,2155,2155,0
|
|
20230821,170000,1717159160,2155,2155,2155,2155,0
|
|
20230821,165900,1717159160,2155,2155,2155,2155,0
|
|
20230821,165800,1717159160,2155,2155,2155,2155,7732
|
|
20230821,165700,1717159160,2155,2155,2155,2155,0
|
|
20230821,165600,1717159160,2155,2155,2155,2155,0
|
|
20230821,165500,1717159160,2155,2155,2155,2155,0
|
|
20230821,165400,1717159160,2155,2155,2155,2155,0
|
|
20230821,165300,1717159160,2155,2155,2155,2155,0
|
|
20230821,165200,1717159160,2155,2155,2155,2155,0
|
|
20230821,165100,1717159160,2155,2155,2155,2155,0
|
|
20230821,165000,1717159160,2155,2155,2155,2155,0
|
|
20230821,164900,1717159160,2155,2155,2155,2155,0
|
|
20230821,164800,1717159160,2155,2155,2155,2155,0
|
|
20230821,164700,1717159160,2155,2155,2155,2155,0
|
|
20230821,164600,1717159160,2155,2155,2155,2155,0
|
|
20230821,164500,1717159160,2155,2155,2155,2155,0
|
|
20230821,164400,1717159160,2155,2155,2155,2155,0
|
|
20230821,164300,1717159160,2155,2155,2155,2155,0
|
|
20230821,164200,1717159160,2155,2155,2155,2155,0
|
|
20230821,164100,1717159160,2155,2155,2155,2155,0
|
|
20230821,164000,1717159160,2155,2155,2155,2155,0
|
|
20230821,163900,1717159160,2155,2155,2155,2155,0
|
|
20230821,163800,1717159160,2155,2155,2155,2155,0
|
|
20230821,163700,1717159160,2155,2155,2155,2155,0
|
|
20230821,163600,1717159160,2155,2155,2155,2155,0
|
|
20230821,163500,1717159160,2155,2155,2155,2155,0
|
|
20230821,163400,1717159160,2155,2155,2155,2155,0
|
|
20230821,163300,1717159160,2155,2155,2155,2155,0
|
|
20230821,163200,1717159160,2155,2155,2155,2155,0
|
|
20230821,163100,1717159160,2155,2155,2155,2155,0
|
|
20230821,163000,1717159160,2155,2155,2155,2155,0
|
|
20230821,162900,1717159160,2155,2155,2155,2155,0
|
|
20230821,162800,1717159160,2155,2155,2155,2155,7732
|
|
20230821,162700,1717159160,2155,2155,2155,2155,0
|
|
20230821,162600,1717159160,2155,2155,2155,2155,0
|
|
20230821,162500,1717159160,2155,2155,2155,2155,0
|
|
20230821,162400,1717159160,2155,2155,2155,2155,0
|
|
20230821,162300,1717159160,2155,2155,2155,2155,0
|
|
20230821,162200,1717159160,2155,2155,2155,2155,0
|
|
20230821,162100,1717159160,2155,2155,2155,2155,0
|
|
20230821,162000,1717159160,2155,2155,2155,2155,0
|
|
20230821,161900,1717159160,2155,2155,2155,2155,0
|
|
20230821,161800,1717159160,2155,2155,2155,2155,0
|
|
20230821,161700,1717159160,2155,2155,2155,2155,0
|
|
20230821,161600,1717159160,2155,2155,2155,2155,0
|
|
20230821,161500,1717159160,2155,2155,2155,2155,0
|
|
20230821,161400,1717159160,2155,2155,2155,2155,0
|
|
20230821,161300,1717159160,2155,2155,2155,2155,0
|
|
20230821,161200,1717159160,2155,2155,2155,2155,0
|
|
20230821,161100,1717159160,2155,2155,2155,2155,0
|
|
20230821,161000,1717159160,2155,2155,2155,2155,0
|
|
20230821,160900,1717159160,2155,2155,2155,2155,0
|
|
20230821,160800,1717159160,2155,2155,2155,2155,0
|
|
20230821,160700,1717159160,2155,2155,2155,2155,0
|
|
20230821,160600,1717159160,2155,2155,2155,2155,0
|
|
20230821,160500,1717159160,2155,2155,2155,2155,0
|
|
20230821,160400,1717159160,2155,2155,2155,2155,0
|
|
20230821,160300,1717159160,2155,2155,2155,2155,0
|
|
20230821,160200,1717159160,2155,2155,2155,2155,0
|
|
20230821,160100,1717159160,2155,2155,2155,2155,0
|
|
20230821,160000,1717159160,2155,2155,2155,2155,0
|
|
20230821,155900,1717159160,2155,2155,2155,2155,0
|
|
20230821,155800,1717159160,2155,2155,2155,2155,7732
|
|
20230821,155700,1717159160,2155,2155,2155,2155,0
|
|
20230821,155600,1717159160,2155,2155,2155,2155,0
|
|
20230821,155500,1717159160,2155,2155,2155,2155,0
|
|
20230821,155400,1717159160,2155,2155,2155,2155,0
|
|
20230821,155300,1717159160,2155,2155,2155,2155,0
|
|
20230821,155200,1717159160,2155,2155,2155,2155,0
|
|
20230821,155100,1717159160,2155,2155,2155,2155,0
|
|
20230821,155000,1717159160,2155,2155,2155,2155,0
|
|
20230821,154900,1717159160,2155,2155,2155,2155,0
|
|
20230821,154800,1717159160,2155,2155,2155,2155,0
|
|
20230821,154700,1717159160,2155,2155,2155,2155,0
|
|
20230821,154600,1717159160,2155,2155,2155,2155,0
|
|
20230821,154500,1717159160,2155,2155,2155,2155,0
|
|
20230821,154400,1717159160,2155,2155,2155,2155,0
|
|
20230821,154300,1717159160,2155,2155,2155,2155,0
|
|
20230821,154200,1717159160,2155,2155,2155,2155,0
|
|
20230821,154100,1717159160,2155,2155,2155,2155,0
|
|
20230821,154000,1717159160,2155,2155,2155,2155,0
|
|
20230821,153900,1717159160,2155,2155,2155,2155,0
|
|
20230821,153800,1717159160,2155,2155,2155,2155,0
|
|
20230821,153700,1717159160,2155,2155,2155,2155,0
|
|
20230821,153600,1717159160,2155,2155,2155,2155,0
|
|
20230821,153500,1717159160,2155,2155,2155,2155,0
|
|
20230821,153400,1717159160,2155,2155,2155,2155,0
|
|
20230821,153300,1717159160,2155,2155,2155,2155,0
|
|
20230821,153200,1717159160,2155,2155,2155,2155,0
|
|
20230821,153100,1717159160,2155,2155,2155,2155,0
|
|
20230821,153000,1717159160,2155,2155,2155,2155,7732
|
|
20230821,152900,1700496700,2155,2155,2155,2155,0
|
|
20230821,152800,1700496700,2155,2155,2155,2155,0
|
|
20230821,152700,1700496700,2155,2155,2155,2155,0
|
|
20230821,152600,1700496700,2155,2155,2155,2155,0
|
|
20230821,152500,1700496700,2155,2155,2155,2155,0
|
|
20230821,152400,1700496700,2155,2155,2155,2155,0
|
|
20230821,152300,1700496700,2155,2155,2155,2155,0
|
|
20230821,152200,1700496700,2155,2155,2155,2155,0
|
|
20230821,152100,1700496700,2155,2155,2155,2155,0
|
|
20230821,152000,1700496700,2155,2155,2155,2155,0
|
|
20230821,151900,1700496700,2155,2145,2155,2145,596
|
|
20230821,151800,1699216110,2150,2150,2150,2150,826
|
|
20230821,151700,1697440210,2150,2150,2150,2150,457
|
|
20230821,151600,1696457660,2150,2150,2155,2145,718
|
|
20230821,151500,1694913665,2155,2155,2155,2150,4242
|
|
20230821,151400,1685790300,2150,2155,2155,2150,911
|
|
20230821,151300,1683831645,2150,2155,2155,2150,9
|
|
20230821,151200,1683812290,2150,2150,2150,2150,864
|
|
20230821,151100,1681954690,2155,2155,2155,2155,314
|
|
20230821,151000,1681278020,2155,2155,2155,2155,46
|
|
20230821,150900,1681178890,2155,2150,2155,2150,1196
|
|
20230821,150800,1678607485,2145,2145,2150,2145,354
|
|
20230821,150700,1677848065,2145,2145,2145,2145,954
|
|
20230821,150600,1675801735,2145,2145,2150,2145,204
|
|
20230821,150500,1675364150,2145,2145,2145,2145,3100
|
|
20230821,150400,1668714650,2145,2145,2145,2145,0
|
|
20230821,150300,1668714650,2145,2150,2150,2145,4536
|
|
20230821,150200,1658979550,2150,2155,2155,2150,3597
|
|
20230821,150100,1651235865,2160,2160,2160,2160,0
|
|
20230821,150000,1651235865,2160,2150,2160,2150,168
|
|
20230821,145900,1650874495,2160,2160,2160,2160,14
|
|
20230821,145800,1650844255,2155,2155,2155,2155,200
|
|
20230821,145700,1650413255,2150,2155,2155,2150,9822
|
|
20230821,145600,1629295365,2160,2160,2160,2160,0
|
|
20230821,145500,1629295365,2160,2160,2160,2160,1
|
|
20230821,145400,1629293205,2150,2150,2150,2150,370
|
|
20230821,145300,1628497705,2150,2150,2150,2150,0
|
|
20230821,145200,1628497705,2150,2150,2150,2150,0
|
|
20230821,145100,1628497705,2150,2150,2150,2150,51
|
|
20230821,145000,1628388055,2155,2150,2155,2150,3290
|
|
20230821,144900,1621314260,2150,2150,2150,2150,0
|
|
20230821,144800,1621314260,2150,2160,2160,2150,4970
|
|
20230821,144700,1610628660,2160,2155,2160,2155,357
|
|
20230821,144600,1609858740,2155,2155,2155,2155,231
|
|
20230821,144500,1609360935,2155,2155,2155,2150,1012
|
|
20230821,144400,1607185075,2155,2155,2155,2155,1000
|
|
20230821,144300,1605030075,2160,2160,2160,2160,1
|
|
20230821,144200,1605027915,2155,2155,2155,2155,9653
|
|
20230821,144100,1584225700,2165,2165,2165,2165,0
|
|
20230821,144000,1584225700,2165,2160,2165,2160,5556
|
|
20230821,143900,1572224715,2165,2165,2165,2165,0
|
|
20230821,143800,1572224715,2165,2165,2165,2165,21
|
|
20230821,143700,1572179250,2160,2160,2160,2160,6
|
|
20230821,143600,1572166290,2160,2160,2160,2160,0
|
|
20230821,143500,1572166290,2160,2160,2160,2160,1001
|
|
20230821,143400,1570004130,2160,2160,2160,2160,1
|
|
20230821,143300,1570001970,2160,2160,2160,2160,1000
|
|
20230821,143200,1567841970,2160,2165,2165,2160,1133
|
|
20230821,143100,1565389275,2165,2165,2165,2165,5
|
|
20230821,143000,1565378450,2165,2160,2165,2160,1524
|
|
20230821,142900,1562086400,2160,2160,2160,2160,5303
|
|
20230821,142800,1550631920,2165,2165,2165,2165,926
|
|
20230821,142700,1548627130,2165,2165,2165,2165,3000
|
|
20230821,142600,1542132130,2165,2165,2165,2165,614
|
|
20230821,142500,1540802820,2165,2165,2165,2165,0
|
|
20230821,142400,1540802820,2165,2160,2165,2160,527
|
|
20230821,142300,1539662515,2165,2165,2165,2165,60
|
|
20230821,142200,1539532615,2165,2165,2165,2165,2450
|
|
20230821,142100,1534228365,2165,2175,2175,2165,2405
|
|
20230821,142000,1529021520,2165,2165,2165,2165,0
|
|
20230821,141900,1529021520,2165,2175,2175,2165,371
|
|
20230821,141800,1528218255,2165,2165,2165,2165,0
|
|
20230821,141700,1528218255,2165,2165,2165,2165,0
|
|
20230821,141600,1528218255,2165,2165,2165,2165,0
|
|
20230821,141500,1528218255,2165,2175,2175,2165,8077
|
|
20230821,141400,1510708430,2175,2175,2175,2175,461
|
|
20230821,141300,1509705755,2165,2165,2165,2165,500
|
|
20230821,141200,1508623255,2175,2175,2175,2175,20
|
|
20230821,141100,1508579755,2175,2165,2175,2165,1046
|
|
20230821,141000,1506310165,2165,2165,2165,2165,0
|
|
20230821,140900,1506310165,2165,2165,2165,2165,80
|
|
20230821,140800,1506136965,2165,2170,2175,2165,7516
|
|
20230821,140700,1489797165,2175,2175,2175,2175,15
|
|
20230821,140600,1489764540,2170,2170,2170,2170,500
|
|
20230821,140500,1488679540,2170,2170,2170,2170,0
|
|
20230821,140400,1488679540,2170,2165,2170,2165,1394
|
|
20230821,140300,1485654590,2165,2165,2165,2165,231
|
|
20230821,140200,1485154475,2170,2170,2170,2170,1
|
|
20230821,140100,1485152305,2170,2165,2170,2165,2588
|
|
20230821,140000,1479549280,2160,2160,2165,2160,2024
|
|
20230821,135900,1475177260,2165,2165,2165,2165,53
|
|
20230821,135800,1475062515,2165,2165,2165,2165,50
|
|
20230821,135700,1474954265,2160,2160,2160,2160,300
|
|
20230821,135600,1474306265,2160,2160,2160,2160,0
|
|
20230821,135500,1474306265,2160,2160,2160,2160,1259
|
|
20230821,135400,1471586825,2160,2165,2165,2160,1510
|
|
20230821,135300,1468325175,2165,2165,2165,2165,68
|
|
20230821,135200,1468177955,2165,2165,2165,2165,0
|
|
20230821,135100,1468177955,2165,2165,2165,2165,0
|
|
20230821,135000,1468177955,2165,2165,2165,2165,0
|
|
20230821,134900,1468177955,2165,2165,2165,2165,100
|
|
20230821,134800,1467961455,2160,2160,2160,2160,20
|
|
20230821,134700,1467918255,2160,2160,2160,2160,363
|
|
20230821,134600,1467134175,2165,2165,2165,2165,100
|
|
20230821,134500,1466917675,2165,2165,2165,2165,43
|
|
20230821,134400,1466824580,2165,2165,2165,2165,4381
|
|
20230821,134300,1457339715,2165,2165,2165,2165,1
|
|
20230821,134200,1457337550,2165,2170,2170,2165,52
|
|
20230821,134100,1457224720,2170,2170,2170,2170,1000
|
|
20230821,134000,1455054720,2170,2170,2170,2170,0
|
|
20230821,133900,1455054720,2170,2170,2170,2170,105
|
|
20230821,133800,1454826870,2165,2170,2170,2165,6010
|
|
20230821,133700,1441815170,2170,2170,2170,2170,500
|
|
20230821,133600,1440730170,2165,2165,2165,2165,14
|
|
20230821,133500,1440699860,2170,2170,2170,2170,1000
|
|
20230821,133400,1438529860,2170,2170,2170,2170,0
|
|
20230821,133300,1438529860,2170,2170,2170,2170,19
|
|
20230821,133200,1438488630,2165,2165,2175,2165,408
|
|
20230821,133100,1437601340,2170,2170,2170,2170,30
|
|
20230821,133000,1437536240,2170,2175,2175,2170,306
|
|
20230821,132900,1436872190,2170,2175,2175,2170,307
|
|
20230821,132800,1436205990,2170,2170,2170,2170,520
|
|
20230821,132700,1435077590,2170,2170,2170,2170,955
|
|
20230821,132600,1433005240,2175,2175,2175,2175,20
|
|
20230821,132500,1432961740,2170,2170,2170,2170,100
|
|
20230821,132400,1432744740,2170,2175,2175,2170,1637
|
|
20230821,132300,1429189865,2175,2175,2175,2175,101
|
|
20230821,132200,1428970190,2175,2175,2175,2175,311
|
|
20230821,132100,1428293765,2175,2175,2175,2175,94
|
|
20230821,132000,1428089315,2175,2185,2185,2175,9980
|
|
20230821,131900,1406373075,2185,2185,2185,2180,1329
|
|
20230821,131800,1403469285,2185,2180,2185,2180,2
|
|
20230821,131700,1403464920,2180,2185,2185,2180,1359
|
|
20230821,131600,1400501505,2185,2180,2185,2180,3011
|
|
20230821,131500,1393937470,2180,2180,2180,2180,0
|
|
20230821,131400,1393937470,2180,2175,2180,2175,2450
|
|
20230821,131300,1388600470,2180,2180,2180,2180,0
|
|
20230821,131200,1388600470,2180,2175,2180,2175,501
|
|
20230821,131100,1387510790,2175,2170,2175,2170,5631
|
|
20230821,131000,1375263665,2175,2170,2175,2170,101
|
|
20230821,130900,1375044490,2175,2170,2175,2170,110
|
|
20230821,130800,1374805740,2170,2175,2175,2170,400
|
|
20230821,130700,1373936240,2175,2175,2175,2175,1
|
|
20230821,130600,1373934065,2170,2170,2170,2170,714
|
|
20230821,130500,1372384685,2160,2165,2165,2160,905
|
|
20230821,130400,1370425385,2165,2170,2170,2165,530
|
|
20230821,130300,1369277435,2170,2165,2175,2165,502
|
|
20230821,130200,1368187590,2170,2165,2170,2165,202
|
|
20230821,130100,1367750250,2165,2165,2165,2165,334
|
|
20230821,130000,1367027140,2170,2170,2170,2170,42
|
|
20230821,125900,1366936000,2175,2175,2175,2175,19
|
|
20230821,125800,1366894675,2165,2165,2165,2165,493
|
|
20230821,125700,1365827330,2165,2165,2165,2165,7
|
|
20230821,125600,1365812175,2165,2165,2165,2165,0
|
|
20230821,125500,1365812175,2165,2160,2175,2160,1886
|
|
20230821,125400,1361735900,2175,2165,2175,2165,3367
|
|
20230821,125300,1354434675,2165,2170,2170,2165,6944
|
|
20230821,125200,1339389480,2175,2175,2175,2175,0
|
|
20230821,125100,1339389480,2175,2175,2175,2175,1
|
|
20230821,125000,1339387305,2175,2170,2175,2170,352
|
|
20230821,124900,1338623460,2170,2170,2170,2170,489
|
|
20230821,124800,1337562330,2175,2175,2175,2175,1
|
|
20230821,124700,1337560155,2175,2175,2175,2175,0
|
|
20230821,124600,1337560155,2175,2175,2175,2175,7
|
|
20230821,124500,1337544930,2175,2175,2175,2175,4
|
|
20230821,124400,1337536230,2170,2170,2170,2170,0
|
|
20230821,124300,1337536230,2170,2170,2170,2170,533
|
|
20230821,124200,1336379620,2175,2175,2175,2175,0
|
|
20230821,124100,1336379620,2175,2175,2175,2175,18
|
|
20230821,124000,1336340470,2175,2175,2175,2175,7
|
|
20230821,123900,1336325245,2175,2170,2175,2170,789
|
|
20230821,123800,1334609375,2175,2175,2175,2175,0
|
|
20230821,123700,1334609375,2175,2175,2175,2175,0
|
|
20230821,123600,1334609375,2175,2175,2175,2175,0
|
|
20230821,123500,1334609375,2175,2170,2175,2170,782
|
|
20230821,123400,1332909075,2175,2175,2175,2175,50
|
|
20230821,123300,1332800325,2175,2170,2175,2170,8100
|
|
20230821,123200,1315198505,2165,2165,2165,2165,693
|
|
20230821,123100,1313698160,2160,2165,2165,2160,7
|
|
20230821,123000,1313683030,2165,2165,2170,2165,2972
|
|
20230821,122900,1307244850,2170,2165,2170,2165,991
|
|
20230821,122800,1305098345,2165,2165,2165,2165,0
|
|
20230821,122700,1305098345,2165,2165,2165,2165,999
|
|
20230821,122600,1302935510,2170,2170,2170,2170,193
|
|
20230821,122500,1302516700,2170,2170,2170,2170,300
|
|
20230821,122400,1301865700,2170,2170,2170,2170,0
|
|
20230821,122300,1301865700,2170,2165,2170,2165,38
|
|
20230821,122200,1301783290,2165,2165,2165,2165,0
|
|
20230821,122100,1301783290,2165,2165,2165,2165,0
|
|
20230821,122000,1301783290,2165,2165,2165,2165,120
|
|
20230821,121900,1301523490,2165,2165,2165,2165,1
|
|
20230821,121800,1301521325,2170,2170,2170,2170,14
|
|
20230821,121700,1301490945,2165,2165,2170,2165,1511
|
|
20230821,121600,1298219605,2165,2165,2165,2165,1055
|
|
20230821,121500,1295935530,2175,2175,2175,2175,36
|
|
20230821,121400,1295857230,2175,2175,2175,2165,111
|
|
20230821,121300,1295616805,2175,2175,2175,2175,300
|
|
20230821,121200,1294964305,2175,2175,2175,2175,0
|
|
20230821,121100,1294964305,2175,2175,2175,2175,0
|
|
20230821,121000,1294964305,2175,2175,2175,2175,0
|
|
20230821,120900,1294964305,2175,2175,2175,2175,1
|
|
20230821,120800,1294962130,2165,2170,2170,2165,4501
|
|
20230821,120700,1285197230,2175,2175,2175,2175,30
|
|
20230821,120600,1285131980,2175,2175,2175,2175,2250
|
|
20230821,120500,1280238230,2175,2175,2175,2175,120
|
|
20230821,120400,1279977230,2170,2170,2170,2170,360
|
|
20230821,120300,1279196030,2170,2170,2170,2170,48
|
|
20230821,120200,1279091870,2175,2170,2175,2170,130
|
|
20230821,120100,1278809670,2170,2170,2170,2170,501
|
|
20230821,120000,1277722500,2170,2170,2170,2170,1
|
|
20230821,115900,1277720330,2175,2170,2175,2170,15
|
|
20230821,115800,1277687730,2170,2170,2170,2170,172
|
|
20230821,115700,1277314490,2170,2170,2170,2170,0
|
|
20230821,115600,1277314490,2170,2175,2175,2170,2
|
|
20230821,115500,1277310145,2170,2175,2175,2170,157
|
|
20230821,115400,1276969205,2175,2175,2175,2175,37
|
|
20230821,115300,1276888730,2175,2175,2175,2175,100
|
|
20230821,115200,1276671230,2175,2175,2175,2175,11
|
|
20230821,115100,1276647305,2165,2170,2170,2165,2510
|
|
20230821,115000,1271213105,2170,2170,2170,2170,719
|
|
20230821,114900,1269652875,2170,2165,2170,2165,6
|
|
20230821,114800,1269639860,2165,2165,2165,2165,332
|
|
20230821,114700,1268921080,2165,2160,2165,2160,927
|
|
20230821,114600,1266918520,2160,2160,2160,2160,1
|
|
20230821,114500,1266916360,2160,2175,2175,2160,150
|
|
20230821,114400,1266591550,2175,2165,2175,2165,1234
|
|
20230821,114300,1263913580,2165,2160,2165,2160,3518
|
|
20230821,114200,1256299700,2160,2160,2160,2160,0
|
|
20230821,114100,1256299700,2160,2165,2165,2160,90
|
|
20230821,114000,1256105250,2165,2165,2165,2165,15
|
|
20230821,113900,1256072775,2160,2165,2165,2160,64
|
|
20230821,113800,1255934485,2165,2165,2165,2165,0
|
|
20230821,113700,1255934485,2165,2165,2165,2165,300
|
|
20230821,113600,1255284985,2170,2165,2170,2165,505
|
|
20230821,113500,1254191635,2170,2170,2170,2170,285
|
|
20230821,113400,1253573185,2170,2165,2170,2155,3474
|
|
20230821,113300,1246045145,2165,2165,2165,2165,0
|
|
20230821,113200,1246045145,2165,2170,2170,2165,1309
|
|
20230821,113100,1243208610,2175,2175,2175,2175,200
|
|
20230821,113000,1242773610,2175,2170,2175,2170,601
|
|
20230821,112900,1241468990,2170,2175,2175,2170,203
|
|
20230821,112800,1241027480,2175,2170,2175,2165,2000
|
|
20230821,112700,1236689480,2165,2170,2170,2160,701
|
|
20230821,112600,1235174310,2170,2170,2170,2170,20
|
|
20230821,112500,1235130910,2170,2160,2170,2160,688
|
|
20230821,112400,1233644820,2160,2160,2160,2160,7134
|
|
20230821,112300,1218235380,2160,2175,2175,2150,7362
|
|
20230821,112200,1202311710,2170,2170,2170,2170,0
|
|
20230821,112100,1202311710,2170,2175,2175,2170,656
|
|
20230821,112000,1200886410,2175,2170,2175,2170,1589
|
|
20230821,111900,1197434125,2175,2185,2185,2175,19591
|
|
20230821,111800,1154718975,2185,2185,2190,2185,1339
|
|
20230821,111700,1151793140,2185,2185,2190,2185,1142
|
|
20230821,111600,1149297210,2185,2185,2190,2185,1385
|
|
20230821,111500,1146270485,2190,2190,2190,2190,2278
|
|
20230821,111400,1141281665,2190,2180,2190,2180,2468
|
|
20230821,111300,1135879995,2190,2185,2190,2185,308
|
|
20230821,111200,1135206975,2185,2185,2195,2180,2247
|
|
20230821,111100,1130294550,2185,2185,2190,2185,8695
|
|
20230821,111000,1111262025,2185,2185,2185,2185,1732
|
|
20230821,110900,1107477605,2185,2180,2185,2180,3661
|
|
20230821,110800,1099486570,2180,2175,2180,2175,30
|
|
20230821,110700,1099421270,2170,2175,2180,2170,4580
|
|
20230821,110600,1089461695,2170,2170,2170,2170,4406
|
|
20230821,110500,1079900675,2170,2165,2170,2165,1001
|
|
20230821,110400,1077733505,2155,2160,2165,2155,6410
|
|
20230821,110300,1063885395,2160,2165,2165,2160,716
|
|
20230821,110200,1062335485,2165,2160,2165,2160,89
|
|
20230821,110100,1062143150,2160,2160,2160,2160,200
|
|
20230821,110000,1061711150,2160,2160,2165,2160,5695
|
|
20230821,105900,1049409895,2155,2155,2155,2155,0
|
|
20230821,105800,1049409895,2155,2155,2160,2155,6011
|
|
20230821,105700,1036450940,2155,2145,2155,2145,5118
|
|
20230821,105600,1025436890,2145,2145,2145,2145,260
|
|
20230821,105500,1024879190,2140,2145,2145,2140,1040
|
|
20230821,105400,1022653390,2145,2145,2145,2145,0
|
|
20230821,105300,1022653390,2145,2145,2145,2145,802
|
|
20230821,105200,1020933100,2145,2145,2145,2145,0
|
|
20230821,105100,1020933100,2145,2145,2145,2145,1050
|
|
20230821,105000,1018680850,2145,2150,2150,2145,3003
|
|
20230821,104900,1012239400,2140,2150,2150,2140,2781
|
|
20230821,104800,1006284525,2150,2150,2150,2150,0
|
|
20230821,104700,1006284525,2150,2145,2150,2145,189
|
|
20230821,104600,1005878215,2145,2145,2145,2145,2492
|
|
20230821,104500,1000532875,2150,2150,2150,2145,660
|
|
20230821,104400,999116775,2155,2155,2155,2155,4
|
|
20230821,104300,999108155,2150,2150,2150,2150,150
|
|
20230821,104200,998785655,2150,2150,2150,2150,200
|
|
20230821,104100,998355655,2150,2150,2150,2150,3
|
|
20230821,104000,998349205,2150,2150,2150,2145,2594
|
|
20230821,103900,992784855,2155,2150,2155,2150,2000
|
|
20230821,103800,988476085,2155,2150,2155,2150,11
|
|
20230821,103700,988452430,2150,2155,2155,2150,30
|
|
20230821,103600,988387830,2155,2160,2160,2155,7284
|
|
20230821,103500,972684800,2160,2155,2160,2155,2730
|
|
20230821,103400,966801400,2160,2155,2160,2155,5999
|
|
20230821,103300,953868555,2155,2160,2160,2155,1622
|
|
20230821,103200,950373085,2160,2155,2160,2150,3752
|
|
20230821,103100,942292340,2150,2145,2150,2145,13681
|
|
20230821,103000,912890970,2145,2145,2145,2145,1144
|
|
20230821,102900,910437090,2145,2145,2145,2145,4565
|
|
20230821,102800,900645165,2140,2145,2145,2140,1550
|
|
20230821,102700,897327915,2150,2145,2150,2145,6203
|
|
20230821,102600,883995850,2145,2150,2150,2145,8715
|
|
20230821,102500,865287830,2145,2145,2145,2145,2771
|
|
20230821,102400,859344035,2145,2140,2145,2140,117
|
|
20230821,102300,859093635,2140,2140,2140,2140,0
|
|
20230821,102200,859093635,2140,2140,2140,2140,1468
|
|
20230821,102100,855952115,2140,2140,2145,2140,3616
|
|
20230821,102000,848211295,2130,2130,2140,2130,3560
|
|
20230821,101900,840613135,2125,2125,2125,2125,553
|
|
20230821,101800,839438010,2120,2120,2120,2115,1675
|
|
20230821,101700,835888010,2115,2115,2120,2115,168
|
|
20230821,101600,835532685,2120,2120,2120,2115,368
|
|
20230821,101500,834754265,2125,2125,2125,2120,2454
|
|
20230821,101400,829551755,2120,2120,2120,2120,100
|
|
20230821,101300,829339755,2120,2130,2130,2120,8576
|
|
20230821,101200,811125925,2130,2130,2130,2125,1205
|
|
20230821,101100,808559505,2135,2130,2135,2130,161
|
|
20230821,101000,808215820,2130,2135,2135,2130,61
|
|
20230821,100900,808085885,2135,2140,2140,2125,456
|
|
20230821,100800,807115545,2135,2130,2140,2130,4230
|
|
20230821,100700,798076310,2130,2130,2130,2130,2401
|
|
20230821,100600,792962180,2130,2130,2130,2130,2778
|
|
20230821,100500,787045040,2130,2135,2140,2130,5291
|
|
20230821,100400,775750525,2135,2135,2135,2135,3802
|
|
20230821,100300,767633255,2135,2135,2135,2130,2727
|
|
20230821,100200,761813160,2130,2130,2135,2130,2468
|
|
20230821,100100,756545640,2130,2130,2130,2130,3425
|
|
20230821,100000,749250390,2130,2120,2130,2115,4701
|
|
20230821,095900,739258505,2120,2115,2120,2110,2167
|
|
20230821,095800,734667860,2115,2110,2115,2110,501
|
|
20230821,095700,733610745,2110,2120,2120,2110,600
|
|
20230821,095600,732343745,2120,2120,2120,2110,1380
|
|
20230821,095500,729420025,2120,2115,2120,2115,618
|
|
20230821,095400,728112210,2115,2115,2120,2115,3792
|
|
20230821,095300,720091970,2115,2110,2115,2105,5751
|
|
20230821,095200,707959600,2110,2110,2110,2110,23
|
|
20230821,095100,707911070,2105,2105,2110,2095,5988
|
|
20230821,095000,695329765,2115,2100,2115,2100,6905
|
|
20230821,094900,680774105,2100,2100,2100,2095,504
|
|
20230821,094800,679715725,2105,2100,2105,2100,2753
|
|
20230821,094700,673934415,2100,2100,2100,2100,307
|
|
20230821,094600,673289715,2105,2090,2105,2090,977
|
|
20230821,094500,671247635,2105,2090,2105,2090,11949
|
|
20230821,094400,646173825,2090,2090,2090,2090,479
|
|
20230821,094300,645172715,2100,2090,2100,2090,5149
|
|
20230821,094200,634410155,2095,2090,2095,2090,12400
|
|
20230821,094100,608453775,2090,2085,2090,2080,2898
|
|
20230821,094000,602407915,2080,2080,2080,2080,1011
|
|
20230821,093900,600305035,2085,2085,2085,2085,803
|
|
20230821,093800,598630780,2090,2085,2090,2080,4319
|
|
20230821,093700,589639615,2090,2085,2090,2085,1813
|
|
20230821,093600,585858965,2090,2090,2090,2090,863
|
|
20230821,093500,584055295,2090,2090,2090,2090,300
|
|
20230821,093400,583428295,2090,2095,2095,2085,4732
|
|
20230821,093300,573538385,2095,2090,2095,2085,7198
|
|
20230821,093200,558519560,2090,2090,2090,2090,235
|
|
20230821,093100,558028410,2090,2085,2090,2085,53
|
|
20230821,093000,557917805,2090,2090,2090,2085,245
|
|
20230821,092900,557405845,2085,2090,2090,2085,41
|
|
20230821,092800,557320160,2085,2090,2100,2085,18130
|
|
20230821,092700,519493460,2100,2095,2100,2090,4161
|
|
20230821,092600,510776165,2095,2090,2095,2080,9012
|
|
20230821,092500,491942420,2090,2090,2090,2085,1823
|
|
20230821,092400,488139450,2085,2090,2090,2085,723
|
|
20230821,092300,486631985,2090,2085,2090,2085,903
|
|
20230821,092200,484748695,2090,2095,2095,2085,91
|
|
20230821,092100,484558930,2095,2075,2095,2075,6686
|
|
20230821,092000,470622355,2075,2085,2085,2075,314
|
|
20230821,091900,469967715,2085,2060,2085,2060,6414
|
|
20230821,091800,456682250,2065,2060,2070,2060,3391
|
|
20230821,091700,449681065,2060,2055,2065,2050,4827
|
|
20230821,091600,439768565,2065,2065,2065,2055,8336
|
|
20230821,091500,422596500,2065,2055,2070,2055,6156
|
|
20230821,091400,409904475,2055,2055,2060,2045,60218
|
|
20230821,091300,286465815,2060,2060,2060,2055,5265
|
|
20230821,091200,275619995,2060,2075,2080,2050,11641
|
|
20230821,091100,251625725,2080,2075,2080,2065,5618
|
|
20230821,091000,239977900,2080,2095,2095,2075,7923
|
|
20230821,090900,223474075,2095,2070,2100,2070,10180
|
|
20230821,090800,202319555,2070,2070,2075,2065,6350
|
|
20230821,090700,189184240,2070,2080,2085,2070,12857
|
|
20230821,090600,162494960,2080,2100,2100,2075,17851
|
|
20230821,090500,125277215,2095,2100,2100,2095,1844
|
|
20230821,090400,121413970,2095,2100,2110,2095,7819
|
|
20230821,090300,104978310,2095,2095,2095,2075,13278
|
|
20230821,090200,77233760,2095,2105,2115,2095,4850
|
|
20230821,090100,67044395,2115,2145,2145,2100,15878
|
|
20230821,090000,33411105,2145,2170,2180,2145,15236
|