611 lines
33 KiB
CSV
611 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,190800,13324522210,13220,13220,13220,13220,52155
|
|
20230822,190700,13324522210,13220,13220,13220,13220,0
|
|
20230822,190600,13324522210,13220,13220,13220,13220,0
|
|
20230822,190500,13324522210,13220,13220,13220,13220,0
|
|
20230822,190400,13324522210,13220,13220,13220,13220,0
|
|
20230822,190300,13324522210,13220,13220,13220,13220,0
|
|
20230822,190200,13324522210,13220,13220,13220,13220,0
|
|
20230822,190100,13324522210,13220,13220,13220,13220,0
|
|
20230822,190000,13324522210,13220,13220,13220,13220,0
|
|
20230822,185900,13324522210,13220,13220,13220,13220,0
|
|
20230822,185800,13324522210,13220,13220,13220,13220,0
|
|
20230822,185700,13324522210,13220,13220,13220,13220,0
|
|
20230822,185600,13324522210,13220,13220,13220,13220,0
|
|
20230822,185500,13324522210,13220,13220,13220,13220,0
|
|
20230822,185400,13324522210,13220,13220,13220,13220,0
|
|
20230822,185300,13324522210,13220,13220,13220,13220,0
|
|
20230822,185200,13324522210,13220,13220,13220,13220,0
|
|
20230822,185100,13324522210,13220,13220,13220,13220,0
|
|
20230822,185000,13324522210,13220,13220,13220,13220,0
|
|
20230822,184900,13324522210,13220,13220,13220,13220,0
|
|
20230822,184800,13324522210,13220,13220,13220,13220,0
|
|
20230822,184700,13324522210,13220,13220,13220,13220,0
|
|
20230822,184600,13324522210,13220,13220,13220,13220,0
|
|
20230822,184500,13324522210,13220,13220,13220,13220,0
|
|
20230822,184400,13324522210,13220,13220,13220,13220,0
|
|
20230822,184300,13324522210,13220,13220,13220,13220,0
|
|
20230822,184200,13324522210,13220,13220,13220,13220,0
|
|
20230822,184100,13324522210,13220,13220,13220,13220,0
|
|
20230822,184000,13324522210,13220,13220,13220,13220,0
|
|
20230822,183900,13324522210,13220,13220,13220,13220,0
|
|
20230822,183800,13324522210,13220,13220,13220,13220,52155
|
|
20230822,183700,13324522210,13220,13220,13220,13220,0
|
|
20230822,183600,13324522210,13220,13220,13220,13220,0
|
|
20230822,183500,13324522210,13220,13220,13220,13220,0
|
|
20230822,183400,13324522210,13220,13220,13220,13220,0
|
|
20230822,183300,13324522210,13220,13220,13220,13220,0
|
|
20230822,183200,13324522210,13220,13220,13220,13220,0
|
|
20230822,183100,13324522210,13220,13220,13220,13220,0
|
|
20230822,183000,13324522210,13220,13220,13220,13220,0
|
|
20230822,182900,13324522210,13220,13220,13220,13220,0
|
|
20230822,182800,13324522210,13220,13220,13220,13220,0
|
|
20230822,182700,13324522210,13220,13220,13220,13220,0
|
|
20230822,182600,13324522210,13220,13220,13220,13220,0
|
|
20230822,182500,13324522210,13220,13220,13220,13220,0
|
|
20230822,182400,13324522210,13220,13220,13220,13220,0
|
|
20230822,182300,13324522210,13220,13220,13220,13220,0
|
|
20230822,182200,13324522210,13220,13220,13220,13220,0
|
|
20230822,182100,13324522210,13220,13220,13220,13220,0
|
|
20230822,182000,13324522210,13220,13220,13220,13220,0
|
|
20230822,181900,13324522210,13220,13220,13220,13220,0
|
|
20230822,181800,13324522210,13220,13220,13220,13220,0
|
|
20230822,181700,13324522210,13220,13220,13220,13220,0
|
|
20230822,181600,13324522210,13220,13220,13220,13220,0
|
|
20230822,181500,13324522210,13220,13220,13220,13220,0
|
|
20230822,181400,13324522210,13220,13220,13220,13220,0
|
|
20230822,181300,13324522210,13220,13220,13220,13220,0
|
|
20230822,181200,13324522210,13220,13220,13220,13220,0
|
|
20230822,181100,13324522210,13220,13220,13220,13220,0
|
|
20230822,181000,13324522210,13220,13220,13220,13220,0
|
|
20230822,180900,13324522210,13220,13220,13220,13220,0
|
|
20230822,180800,13324522210,13220,13220,13220,13220,52155
|
|
20230822,180700,13324522210,13220,13220,13220,13220,0
|
|
20230822,180600,13324522210,13220,13220,13220,13220,0
|
|
20230822,180500,13324522210,13220,13220,13220,13220,0
|
|
20230822,180400,13324522210,13220,13220,13220,13220,0
|
|
20230822,180300,13324522210,13220,13220,13220,13220,0
|
|
20230822,180200,13324522210,13220,13220,13220,13220,0
|
|
20230822,180100,13324522210,13220,13220,13220,13220,0
|
|
20230822,180000,13324522210,13220,13220,13220,13220,0
|
|
20230822,175900,13324522210,13220,13220,13220,13220,0
|
|
20230822,175800,13324522210,13220,13220,13220,13220,0
|
|
20230822,175700,13324522210,13220,13220,13220,13220,0
|
|
20230822,175600,13324522210,13220,13220,13220,13220,0
|
|
20230822,175500,13324522210,13220,13220,13220,13220,0
|
|
20230822,175400,13324522210,13220,13220,13220,13220,0
|
|
20230822,175300,13324522210,13220,13220,13220,13220,0
|
|
20230822,175200,13324522210,13220,13220,13220,13220,0
|
|
20230822,175100,13324522210,13220,13220,13220,13220,0
|
|
20230822,175000,13324522210,13220,13220,13220,13220,0
|
|
20230822,174900,13324522210,13220,13220,13220,13220,0
|
|
20230822,174800,13324522210,13220,13220,13220,13220,0
|
|
20230822,174700,13324522210,13220,13220,13220,13220,0
|
|
20230822,174600,13324522210,13220,13220,13220,13220,0
|
|
20230822,174500,13324522210,13220,13220,13220,13220,0
|
|
20230822,174400,13324522210,13220,13220,13220,13220,0
|
|
20230822,174300,13324522210,13220,13220,13220,13220,0
|
|
20230822,174200,13324522210,13220,13220,13220,13220,0
|
|
20230822,174100,13324522210,13220,13220,13220,13220,0
|
|
20230822,174000,13324522210,13220,13220,13220,13220,0
|
|
20230822,173900,13324522210,13220,13220,13220,13220,0
|
|
20230822,173800,13324522210,13220,13220,13220,13220,52155
|
|
20230822,173700,13324522210,13220,13220,13220,13220,0
|
|
20230822,173600,13324522210,13220,13220,13220,13220,0
|
|
20230822,173500,13324522210,13220,13220,13220,13220,0
|
|
20230822,173400,13324522210,13220,13220,13220,13220,0
|
|
20230822,173300,13324522210,13220,13220,13220,13220,0
|
|
20230822,173200,13324522210,13220,13220,13220,13220,0
|
|
20230822,173100,13324522210,13220,13220,13220,13220,0
|
|
20230822,173000,13324522210,13220,13220,13220,13220,0
|
|
20230822,172900,13324522210,13220,13220,13220,13220,0
|
|
20230822,172800,13324522210,13220,13220,13220,13220,0
|
|
20230822,172700,13324522210,13220,13220,13220,13220,0
|
|
20230822,172600,13324522210,13220,13220,13220,13220,0
|
|
20230822,172500,13324522210,13220,13220,13220,13220,0
|
|
20230822,172400,13324522210,13220,13220,13220,13220,0
|
|
20230822,172300,13324522210,13220,13220,13220,13220,0
|
|
20230822,172200,13324522210,13220,13220,13220,13220,0
|
|
20230822,172100,13324522210,13220,13220,13220,13220,0
|
|
20230822,172000,13324522210,13220,13220,13220,13220,0
|
|
20230822,171900,13324522210,13220,13220,13220,13220,0
|
|
20230822,171800,13324522210,13220,13220,13220,13220,0
|
|
20230822,171700,13324522210,13220,13220,13220,13220,0
|
|
20230822,171600,13324522210,13220,13220,13220,13220,0
|
|
20230822,171500,13324522210,13220,13220,13220,13220,0
|
|
20230822,171400,13324522210,13220,13220,13220,13220,0
|
|
20230822,171300,13324522210,13220,13220,13220,13220,0
|
|
20230822,171200,13324522210,13220,13220,13220,13220,0
|
|
20230822,171100,13324522210,13220,13220,13220,13220,0
|
|
20230822,171000,13324522210,13220,13220,13220,13220,0
|
|
20230822,170900,13324522210,13220,13220,13220,13220,0
|
|
20230822,170800,13324522210,13220,13220,13220,13220,52155
|
|
20230822,170700,13324522210,13220,13220,13220,13220,0
|
|
20230822,170600,13324522210,13220,13220,13220,13220,0
|
|
20230822,170500,13324522210,13220,13220,13220,13220,0
|
|
20230822,170400,13324522210,13220,13220,13220,13220,0
|
|
20230822,170300,13324522210,13220,13220,13220,13220,0
|
|
20230822,170200,13324522210,13220,13220,13220,13220,0
|
|
20230822,170100,13324522210,13220,13220,13220,13220,0
|
|
20230822,170000,13324522210,13220,13220,13220,13220,0
|
|
20230822,165900,13324522210,13220,13220,13220,13220,0
|
|
20230822,165800,13324522210,13220,13220,13220,13220,0
|
|
20230822,165700,13324522210,13220,13220,13220,13220,0
|
|
20230822,165600,13324522210,13220,13220,13220,13220,0
|
|
20230822,165500,13324522210,13220,13220,13220,13220,0
|
|
20230822,165400,13324522210,13220,13220,13220,13220,0
|
|
20230822,165300,13324522210,13220,13220,13220,13220,0
|
|
20230822,165200,13324522210,13220,13220,13220,13220,0
|
|
20230822,165100,13324522210,13220,13220,13220,13220,0
|
|
20230822,165000,13324522210,13220,13220,13220,13220,0
|
|
20230822,164900,13324522210,13220,13220,13220,13220,0
|
|
20230822,164800,13324522210,13220,13220,13220,13220,0
|
|
20230822,164700,13324522210,13220,13220,13220,13220,0
|
|
20230822,164600,13324522210,13220,13220,13220,13220,0
|
|
20230822,164500,13324522210,13220,13220,13220,13220,0
|
|
20230822,164400,13324522210,13220,13220,13220,13220,0
|
|
20230822,164300,13324522210,13220,13220,13220,13220,0
|
|
20230822,164200,13324522210,13220,13220,13220,13220,0
|
|
20230822,164100,13324522210,13220,13220,13220,13220,0
|
|
20230822,164000,13324522210,13220,13220,13220,13220,0
|
|
20230822,163900,13324522210,13220,13220,13220,13220,0
|
|
20230822,163800,13324522210,13220,13220,13220,13220,52155
|
|
20230822,163700,13324522210,13220,13220,13220,13220,0
|
|
20230822,163600,13324522210,13220,13220,13220,13220,0
|
|
20230822,163500,13324522210,13220,13220,13220,13220,0
|
|
20230822,163400,13324522210,13220,13220,13220,13220,0
|
|
20230822,163300,13324522210,13220,13220,13220,13220,0
|
|
20230822,163200,13324522210,13220,13220,13220,13220,0
|
|
20230822,163100,13324522210,13220,13220,13220,13220,0
|
|
20230822,163000,13324522210,13220,13220,13220,13220,0
|
|
20230822,162900,13324522210,13220,13220,13220,13220,0
|
|
20230822,162800,13324522210,13220,13220,13220,13220,0
|
|
20230822,162700,13324522210,13220,13220,13220,13220,0
|
|
20230822,162600,13324522210,13220,13220,13220,13220,0
|
|
20230822,162500,13324522210,13220,13220,13220,13220,0
|
|
20230822,162400,13324522210,13220,13220,13220,13220,0
|
|
20230822,162300,13324522210,13220,13220,13220,13220,0
|
|
20230822,162200,13324522210,13220,13220,13220,13220,0
|
|
20230822,162100,13324522210,13220,13220,13220,13220,0
|
|
20230822,162000,13324522210,13220,13220,13220,13220,0
|
|
20230822,161900,13324522210,13220,13220,13220,13220,0
|
|
20230822,161800,13324522210,13220,13220,13220,13220,0
|
|
20230822,161700,13324522210,13220,13220,13220,13220,0
|
|
20230822,161600,13324522210,13220,13220,13220,13220,0
|
|
20230822,161500,13324522210,13220,13220,13220,13220,0
|
|
20230822,161400,13324522210,13220,13220,13220,13220,0
|
|
20230822,161300,13324522210,13220,13220,13220,13220,0
|
|
20230822,161200,13324522210,13220,13220,13220,13220,0
|
|
20230822,161100,13324522210,13220,13220,13220,13220,0
|
|
20230822,161000,13324522210,13220,13220,13220,13220,0
|
|
20230822,160900,13324522210,13220,13220,13220,13220,0
|
|
20230822,160800,13324522210,13220,13220,13220,13220,52155
|
|
20230822,160700,13324522210,13220,13220,13220,13220,0
|
|
20230822,160600,13324522210,13220,13220,13220,13220,0
|
|
20230822,160500,13324522210,13220,13220,13220,13220,0
|
|
20230822,160400,13324522210,13220,13220,13220,13220,0
|
|
20230822,160300,13324522210,13220,13220,13220,13220,0
|
|
20230822,160200,13324522210,13220,13220,13220,13220,0
|
|
20230822,160100,13324522210,13220,13220,13220,13220,0
|
|
20230822,160000,13324522210,13220,13220,13220,13220,0
|
|
20230822,155900,13324522210,13220,13220,13220,13220,0
|
|
20230822,155800,13324522210,13220,13220,13220,13220,0
|
|
20230822,155700,13324522210,13220,13220,13220,13220,0
|
|
20230822,155600,13324522210,13220,13220,13220,13220,0
|
|
20230822,155500,13324522210,13220,13220,13220,13220,0
|
|
20230822,155400,13324522210,13220,13220,13220,13220,0
|
|
20230822,155300,13324522210,13220,13220,13220,13220,0
|
|
20230822,155200,13324522210,13220,13220,13220,13220,0
|
|
20230822,155100,13324522210,13220,13220,13220,13220,0
|
|
20230822,155000,13324522210,13220,13220,13220,13220,0
|
|
20230822,154900,13324522210,13220,13220,13220,13220,0
|
|
20230822,154800,13324522210,13220,13220,13220,13220,0
|
|
20230822,154700,13324522210,13220,13220,13220,13220,0
|
|
20230822,154600,13324522210,13220,13220,13220,13220,0
|
|
20230822,154500,13324522210,13220,13220,13220,13220,0
|
|
20230822,154400,13324522210,13220,13220,13220,13220,0
|
|
20230822,154300,13324522210,13220,13220,13220,13220,0
|
|
20230822,154200,13324522210,13220,13220,13220,13220,0
|
|
20230822,154100,13324522210,13220,13220,13220,13220,0
|
|
20230822,154000,13324522210,13220,13220,13220,13220,0
|
|
20230822,153900,13324522210,13220,13220,13220,13220,0
|
|
20230822,153800,13324522210,13220,13220,13220,13220,52155
|
|
20230822,153700,13324522210,13220,13220,13220,13220,0
|
|
20230822,153600,13324522210,13220,13220,13220,13220,0
|
|
20230822,153500,13324522210,13220,13220,13220,13220,0
|
|
20230822,153400,13324522210,13220,13220,13220,13220,0
|
|
20230822,153300,13324522210,13220,13220,13220,13220,0
|
|
20230822,153200,13324522210,13220,13220,13220,13220,0
|
|
20230822,153100,13324522210,13220,13220,13220,13220,0
|
|
20230822,153000,13324522210,13220,13220,13220,13220,52155
|
|
20230822,152900,12635033110,13240,13240,13240,13240,0
|
|
20230822,152800,12635033110,13240,13240,13240,13240,0
|
|
20230822,152700,12635033110,13240,13240,13240,13240,0
|
|
20230822,152600,12635033110,13240,13240,13240,13240,0
|
|
20230822,152500,12635033110,13240,13240,13240,13240,0
|
|
20230822,152400,12635033110,13240,13240,13240,13240,0
|
|
20230822,152300,12635033110,13240,13240,13240,13240,0
|
|
20230822,152200,12635033110,13240,13240,13240,13240,0
|
|
20230822,152100,12635033110,13240,13240,13240,13240,0
|
|
20230822,152000,12635033110,13240,13240,13240,13240,0
|
|
20230822,151900,12635033110,13240,13230,13240,13220,1195
|
|
20230822,151800,12619222400,13230,13220,13240,13210,1383
|
|
20230822,151700,12600930040,13210,13210,13220,13210,2760
|
|
20230822,151600,12564462720,13210,13220,13230,13210,1109
|
|
20230822,151500,12549806070,13220,13220,13230,13220,2031
|
|
20230822,151400,12522949850,13220,13220,13230,13210,3436
|
|
20230822,151300,12477518430,13220,13190,13230,13180,10315
|
|
20230822,151200,12341223040,13190,13200,13200,13180,2355
|
|
20230822,151100,12310160920,13210,13220,13220,13200,1881
|
|
20230822,151000,12285321200,13220,13180,13220,13180,2162
|
|
20230822,150900,12256774370,13180,13210,13220,13180,5047
|
|
20230822,150800,12190161790,13210,13200,13220,13190,2044
|
|
20230822,150700,12163173170,13200,13220,13220,13180,5967
|
|
20230822,150600,12084403300,13220,13180,13220,13180,4464
|
|
20230822,150500,12025524570,13170,13190,13190,13170,1223
|
|
20230822,150400,12009409880,13180,13170,13190,13170,5511
|
|
20230822,150300,11936791610,13160,13170,13180,13160,1794
|
|
20230822,150200,11913165270,13170,13180,13180,13170,1395
|
|
20230822,150100,11894790480,13190,13200,13200,13180,3090
|
|
20230822,150000,11854048880,13200,13200,13210,13190,1485
|
|
20230822,145900,11834455230,13210,13190,13210,13190,4346
|
|
20230822,145800,11777113500,13180,13190,13190,13170,2791
|
|
20230822,145700,11740326640,13180,13200,13200,13180,1709
|
|
20230822,145600,11717792270,13200,13200,13200,13190,1501
|
|
20230822,145500,11697992680,13200,13190,13200,13180,2195
|
|
20230822,145400,11669038750,13190,13190,13200,13190,1953
|
|
20230822,145300,11643278230,13200,13190,13210,13180,4382
|
|
20230822,145200,11585457950,13200,13200,13210,13180,3317
|
|
20230822,145100,11541683530,13200,13190,13210,13190,3153
|
|
20230822,145000,11500060260,13190,13190,13220,13190,6356
|
|
20230822,144900,11416178080,13190,13160,13200,13150,7783
|
|
20230822,144800,11313699800,13160,13180,13180,13150,6186
|
|
20230822,144700,11232284290,13180,13170,13200,13150,7640
|
|
20230822,144600,11131680380,13170,13170,13180,13150,7332
|
|
20230822,144500,11035168360,13170,13170,13180,13160,7121
|
|
20230822,144400,10941380050,13180,13170,13200,13170,8610
|
|
20230822,144300,10827928870,13180,13200,13200,13170,6244
|
|
20230822,144200,10745661850,13190,13200,13200,13170,10539
|
|
20230822,144100,10606765430,13190,13210,13210,13170,5161
|
|
20230822,144000,10538723330,13200,13190,13210,13170,8920
|
|
20230822,143900,10421082690,13190,13190,13210,13180,8120
|
|
20230822,143800,10313954080,13180,13190,13200,13170,7198
|
|
20230822,143700,10219039550,13190,13180,13200,13180,8465
|
|
20230822,143600,10107402780,13180,13200,13200,13180,6124
|
|
20230822,143500,10026636680,13200,13200,13210,13190,9653
|
|
20230822,143400,9899205190,13200,13210,13220,13200,5580
|
|
20230822,143300,9825535020,13210,13220,13220,13210,5598
|
|
20230822,143200,9751583210,13210,13220,13230,13210,3889
|
|
20230822,143100,9700204300,13220,13220,13230,13220,4562
|
|
20230822,143000,9639893910,13230,13230,13240,13220,4933
|
|
20230822,142900,9574662230,13230,13240,13250,13230,3731
|
|
20230822,142800,9525283990,13240,13250,13250,13240,2740
|
|
20230822,142700,9489004650,13240,13220,13250,13210,7462
|
|
20230822,142600,9390296020,13210,13220,13220,13210,2273
|
|
20230822,142500,9360268590,13210,13220,13220,13210,2703
|
|
20230822,142400,9324554790,13220,13220,13230,13210,2045
|
|
20230822,142300,9297524370,13220,13220,13230,13220,1431
|
|
20230822,142200,9278606090,13220,13220,13230,13220,2246
|
|
20230822,142100,9248910750,13220,13210,13230,13210,5704
|
|
20230822,142000,9173508450,13220,13220,13220,13210,2161
|
|
20230822,141900,9144956470,13210,13220,13230,13210,3022
|
|
20230822,141800,9105009670,13220,13230,13230,13220,2245
|
|
20230822,141700,9075327960,13220,13230,13230,13220,2334
|
|
20230822,141600,9044470570,13230,13220,13240,13220,11576
|
|
20230822,141500,8891394660,13210,13250,13250,13210,17517
|
|
20230822,141400,8659532940,13250,13270,13270,13250,26476
|
|
20230822,141300,8308549520,13270,13260,13270,13260,566
|
|
20230822,141200,8301044030,13260,13260,13270,13260,450
|
|
20230822,141100,8295076110,13260,13260,13270,13260,1083
|
|
20230822,141000,8280715220,13260,13260,13270,13260,1309
|
|
20230822,140900,8263353280,13260,13270,13270,13260,1295
|
|
20230822,140800,8246180970,13260,13270,13270,13260,681
|
|
20230822,140700,8237147180,13270,13260,13270,13260,1210
|
|
20230822,140600,8221100370,13260,13260,13270,13260,574
|
|
20230822,140500,8213488150,13270,13260,13270,13260,1160
|
|
20230822,140400,8198097710,13270,13260,13270,13260,2202
|
|
20230822,140300,8168888480,13270,13270,13270,13260,565
|
|
20230822,140200,8161392980,13270,13270,13270,13260,2350
|
|
20230822,140100,8130210430,13270,13260,13270,13260,1179
|
|
20230822,140000,8114565870,13270,13270,13270,13260,8494
|
|
20230822,135900,8001881190,13260,13270,13270,13260,445
|
|
20230822,135800,7995979330,13270,13270,13270,13260,470
|
|
20230822,135700,7989745210,13260,13270,13270,13260,910
|
|
20230822,135600,7977678380,13260,13270,13270,13260,1097
|
|
20230822,135500,7963131070,13260,13270,13270,13260,471
|
|
20230822,135400,7956883550,13260,13270,13270,13260,480
|
|
20230822,135300,7950517200,13260,13270,13270,13260,1343
|
|
20230822,135200,7932705320,13270,13270,13270,13260,325
|
|
20230822,135100,7928394560,13270,13270,13270,13260,237
|
|
20230822,135000,7925251390,13270,13270,13270,13260,1204
|
|
20230822,134900,7909276160,13270,13260,13270,13260,1163
|
|
20230822,134800,7893853600,13260,13260,13270,13260,496
|
|
20230822,134700,7887275190,13260,13260,13270,13260,529
|
|
20230822,134600,7880260320,13260,13270,13280,13260,2915
|
|
20230822,134500,7841584520,13270,13280,13280,13270,458
|
|
20230822,134400,7835506480,13280,13270,13280,13270,437
|
|
20230822,134300,7829706700,13270,13280,13280,13270,1106
|
|
20230822,134200,7815029370,13270,13280,13280,13270,1397
|
|
20230822,134100,7796486410,13270,13280,13280,13270,668
|
|
20230822,134000,7787619040,13270,13270,13280,13270,629
|
|
20230822,133900,7779271450,13280,13270,13280,13270,1121
|
|
20230822,133800,7764394970,13280,13280,13280,13270,282
|
|
20230822,133700,7760651970,13280,13280,13280,13270,510
|
|
20230822,133600,7753879290,13270,13280,13280,13270,721
|
|
20230822,133500,7744309410,13280,13290,13290,13270,1071
|
|
20230822,133400,7730085140,13290,13290,13290,13280,292
|
|
20230822,133300,7726207080,13290,13280,13290,13280,256
|
|
20230822,133200,7722805080,13280,13290,13290,13280,2444
|
|
20230822,133100,7690345830,13290,13290,13290,13280,593
|
|
20230822,133000,7682466700,13290,13280,13290,13280,414
|
|
20230822,132900,7676966560,13290,13280,13290,13280,12690
|
|
20230822,132800,7508393270,13280,13280,13280,13270,1327
|
|
20230822,132700,7490778650,13280,13280,13280,13270,1058
|
|
20230822,132600,7476733560,13270,13270,13280,13270,718
|
|
20230822,132500,7467205460,13280,13280,13280,13270,1435
|
|
20230822,132400,7448158460,13280,13270,13280,13270,589
|
|
20230822,132300,7440338540,13280,13270,13280,13270,138
|
|
20230822,132200,7438506200,13280,13280,13280,13270,548
|
|
20230822,132100,7431233760,13270,13290,13290,13270,1140
|
|
20230822,132000,7416099070,13280,13290,13290,13280,1096
|
|
20230822,131900,7401535760,13290,13270,13290,13270,9392
|
|
20230822,131800,7276825250,13270,13280,13290,13270,2676
|
|
20230822,131700,7241288360,13280,13280,13290,13280,602
|
|
20230822,131600,7233292530,13290,13290,13290,13280,884
|
|
20230822,131500,7221549970,13290,13290,13300,13280,1303
|
|
20230822,131400,7204233080,13290,13290,13300,13290,1395
|
|
20230822,131300,7185693370,13290,13300,13300,13290,234
|
|
20230822,131200,7182583020,13300,13300,13300,13290,673
|
|
20230822,131100,7173634540,13290,13290,13300,13290,1261
|
|
20230822,131000,7156874990,13300,13290,13300,13290,781
|
|
20230822,130900,7146491520,13300,13290,13300,13290,182
|
|
20230822,130800,7144072450,13300,13300,13300,13290,1367
|
|
20230822,130700,7125902380,13300,13290,13300,13290,2227
|
|
20230822,130600,7096300580,13300,13310,13310,13290,5282
|
|
20230822,130500,7026049430,13310,13300,13310,13300,369
|
|
20230822,130400,7021139850,13300,13310,13310,13300,1163
|
|
20230822,130300,7005661760,13310,13310,13320,13310,1354
|
|
20230822,130200,6987639700,13310,13320,13320,13310,1708
|
|
20230822,130100,6964906020,13320,13320,13320,13310,258
|
|
20230822,130000,6961470410,13310,13340,13340,13310,4864
|
|
20230822,125900,6896656260,13340,13330,13340,13330,130
|
|
20230822,125800,6894923170,13340,13340,13340,13330,278
|
|
20230822,125700,6891216120,13340,13340,13340,13330,203
|
|
20230822,125600,6888508150,13330,13340,13340,13330,1139
|
|
20230822,125500,6873323190,13340,13330,13340,13330,1104
|
|
20230822,125400,6858605870,13340,13340,13340,13340,57
|
|
20230822,125300,6857845490,13340,13350,13350,13330,1934
|
|
20230822,125200,6832046060,13350,13350,13350,13340,80
|
|
20230822,125100,6830978130,13350,13350,13360,13350,251
|
|
20230822,125000,6827627030,13360,13350,13360,13350,294
|
|
20230822,124900,6823702090,13350,13350,13360,13350,2179
|
|
20230822,124800,6794611700,13340,13360,13370,13340,1276
|
|
20230822,124700,6777584740,13360,13370,13370,13360,870
|
|
20230822,124600,6765961380,13370,13360,13370,13350,6669
|
|
20230822,124500,6676848360,13350,13370,13370,13350,316
|
|
20230822,124400,6672626590,13370,13370,13370,13360,734
|
|
20230822,124300,6662818160,13370,13380,13380,13360,579
|
|
20230822,124200,6655075500,13380,13380,13380,13370,1169
|
|
20230822,124100,6639445380,13380,13370,13380,13370,577
|
|
20230822,124000,6631730730,13370,13370,13380,13370,570
|
|
20230822,123900,6624109420,13380,13380,13380,13370,666
|
|
20230822,123800,6615198880,13380,13390,13390,13380,209
|
|
20230822,123700,6612401510,13380,13380,13390,13380,2550
|
|
20230822,123600,6578280320,13390,13380,13390,13380,264
|
|
20230822,123500,6574745990,13390,13380,13390,13380,1396
|
|
20230822,123400,6556067340,13380,13390,13390,13380,72
|
|
20230822,123300,6555103300,13380,13390,13390,13380,2157
|
|
20230822,123200,6526242310,13380,13390,13390,13380,1043
|
|
20230822,123100,6512276790,13390,13400,13400,13390,426
|
|
20230822,123000,6506572090,13400,13400,13400,13390,79
|
|
20230822,122900,6505513580,13400,13390,13400,13390,963
|
|
20230822,122800,6492618340,13390,13400,13400,13390,340
|
|
20230822,122700,6488064980,13400,13400,13420,13400,6703
|
|
20230822,122600,6398212040,13400,13390,13400,13390,3650
|
|
20230822,122500,6349338440,13380,13370,13390,13370,4178
|
|
20230822,122400,6293447170,13370,13380,13380,13370,660
|
|
20230822,122300,6284618100,13380,13390,13390,13380,568
|
|
20230822,122200,6277017190,13390,13390,13390,13380,296
|
|
20230822,122100,6273056250,13380,13390,13390,13380,596
|
|
20230822,122000,6265075910,13390,13380,13390,13380,7447
|
|
20230822,121900,6165403780,13380,13370,13380,13370,147
|
|
20230822,121800,6163437710,13370,13370,13380,13370,1016
|
|
20230822,121700,6149851510,13380,13380,13380,13380,78
|
|
20230822,121600,6148807870,13370,13380,13380,13370,1600
|
|
20230822,121500,6127400120,13380,13390,13390,13380,2194
|
|
20230822,121400,6098040840,13390,13390,13390,13380,892
|
|
20230822,121300,6086105130,13390,13390,13390,13380,115
|
|
20230822,121200,6084566190,13380,13390,13390,13380,428
|
|
20230822,121100,6078838810,13380,13390,13390,13380,342
|
|
20230822,121000,6074262100,13390,13390,13390,13380,898
|
|
20230822,120900,6062245730,13390,13380,13390,13380,3709
|
|
20230822,120800,6012610880,13380,13380,13380,13380,138
|
|
20230822,120700,6010764440,13380,13370,13380,13370,2161
|
|
20230822,120600,5981869720,13370,13370,13370,13360,1048
|
|
20230822,120500,5967858260,13370,13370,13370,13370,342
|
|
20230822,120400,5963285720,13380,13360,13380,13350,4307
|
|
20230822,120300,5905720120,13360,13350,13360,13350,4927
|
|
20230822,120200,5839913590,13350,13360,13360,13350,212
|
|
20230822,120100,5837081890,13360,13360,13360,13360,20
|
|
20230822,120000,5836814690,13360,13360,13360,13350,1008
|
|
20230822,115900,5823357170,13350,13360,13360,13350,28
|
|
20230822,115800,5822983120,13350,13360,13360,13350,457
|
|
20230822,115700,5816879690,13350,13360,13360,13350,489
|
|
20230822,115600,5810347700,13360,13350,13360,13350,1616
|
|
20230822,115500,5788771310,13350,13350,13360,13350,101
|
|
20230822,115400,5787422760,13350,13350,13360,13350,183
|
|
20230822,115300,5784978070,13350,13340,13350,13340,4709
|
|
20230822,115200,5722138020,13330,13340,13340,13330,874
|
|
20230822,115100,5710486770,13330,13340,13340,13330,33
|
|
20230822,115000,5710046620,13340,13340,13340,13330,21
|
|
20230822,114900,5709766510,13330,13340,13340,13330,1367
|
|
20230822,114800,5691540450,13330,13330,13340,13330,5179
|
|
20230822,114700,5622486030,13320,13330,13330,13320,232
|
|
20230822,114600,5619394580,13320,13330,13340,13320,661
|
|
20230822,114500,5610583500,13330,13330,13340,13330,210
|
|
20230822,114400,5607782340,13330,13340,13340,13330,27
|
|
20230822,114300,5607422240,13330,13330,13340,13330,2371
|
|
20230822,114200,5575810570,13320,13320,13330,13310,4287
|
|
20230822,114100,5518720290,13310,13320,13320,13310,299
|
|
20230822,114000,5514738220,13310,13320,13320,13310,77
|
|
20230822,113900,5513712610,13310,13320,13320,13310,1103
|
|
20230822,113800,5499021730,13320,13320,13330,13320,912
|
|
20230822,113700,5486870980,13330,13330,13330,13320,118
|
|
20230822,113600,5485298120,13320,13330,13330,13320,315
|
|
20230822,113500,5481100660,13320,13340,13340,13320,846
|
|
20230822,113400,5469822660,13340,13340,13340,13330,357
|
|
20230822,113300,5465060810,13340,13340,13340,13330,424
|
|
20230822,113200,5459404680,13330,13310,13340,13310,6136
|
|
20230822,113100,5377677740,13310,13320,13320,13310,508
|
|
20230822,113000,5370915760,13320,13320,13320,13310,117
|
|
20230822,112900,5369357440,13310,13320,13320,13310,88
|
|
20230822,112800,5368185310,13310,13340,13340,13310,1286
|
|
20230822,112700,5351046620,13330,13340,13340,13330,343
|
|
20230822,112600,5346474240,13330,13330,13340,13330,221
|
|
20230822,112500,5343528020,13330,13330,13340,13330,871
|
|
20230822,112400,5331916770,13330,13310,13340,13310,850
|
|
20230822,112300,5320597700,13340,13320,13340,13310,4900
|
|
20230822,112200,5255277320,13320,13300,13320,13300,4330
|
|
20230822,112100,5197678200,13290,13300,13300,13290,906
|
|
20230822,112000,5185636320,13290,13300,13300,13290,78
|
|
20230822,111900,5184599040,13300,13310,13310,13290,947
|
|
20230822,111800,5172003560,13310,13310,13310,13300,33
|
|
20230822,111700,5171564360,13300,13310,13310,13300,906
|
|
20230822,111600,5159513390,13310,13310,13310,13300,612
|
|
20230822,111500,5151373590,13310,13300,13310,13300,1663
|
|
20230822,111400,5129255540,13300,13300,13310,13300,1349
|
|
20230822,111300,5111312660,13300,13300,13300,13300,2006
|
|
20230822,111200,5084632860,13290,13290,13300,13290,481
|
|
20230822,111100,5078239920,13300,13300,13300,13290,239
|
|
20230822,111000,5075063290,13290,13280,13300,13280,4414
|
|
20230822,110900,5016401300,13280,13290,13290,13280,969
|
|
20230822,110800,5003528230,13290,13290,13290,13280,272
|
|
20230822,110700,4999913390,13290,13280,13300,13270,7397
|
|
20230822,110600,4901642490,13280,13290,13290,13280,2378
|
|
20230822,110500,4870059740,13290,13290,13290,13280,2889
|
|
20230822,110400,4831664980,13290,13300,13300,13290,251
|
|
20230822,110300,4828327620,13290,13290,13310,13290,3207
|
|
20230822,110200,4785694550,13290,13300,13300,13280,3429
|
|
20230822,110100,4740131330,13290,13300,13300,13290,92
|
|
20230822,110000,4738907760,13290,13290,13310,13290,2585
|
|
20230822,105900,4704536330,13290,13290,13290,13280,105
|
|
20230822,105800,4703140910,13290,13270,13290,13270,4328
|
|
20230822,105700,4645664260,13270,13280,13280,13270,132
|
|
20230822,105600,4643912010,13280,13280,13280,13270,5220
|
|
20230822,105500,4574638730,13280,13270,13280,13270,78
|
|
20230822,105400,4573602930,13280,13280,13280,13270,2896
|
|
20230822,105300,4535145690,13290,13280,13290,13280,3233
|
|
20230822,105200,4492192080,13280,13290,13300,13280,3880
|
|
20230822,105100,4440634190,13290,13300,13300,13290,111
|
|
20230822,105000,4439158330,13290,13300,13310,13290,2474
|
|
20230822,104900,4406274020,13300,13310,13310,13300,868
|
|
20230822,104800,4394728830,13310,13310,13310,13300,272
|
|
20230822,104700,4391109590,13310,13300,13310,13300,1320
|
|
20230822,104600,4373552860,13300,13310,13310,13290,1284
|
|
20230822,104500,4356475250,13300,13300,13300,13300,501
|
|
20230822,104400,4349811950,13300,13300,13300,13290,4030
|
|
20230822,104300,4296213050,13290,13290,13300,13290,5204
|
|
20230822,104200,4227041200,13290,13290,13290,13280,950
|
|
20230822,104100,4214423590,13290,13290,13290,13280,1518
|
|
20230822,104000,4194249530,13280,13290,13290,13280,4502
|
|
20230822,103900,4134417990,13290,13300,13300,13290,1096
|
|
20230822,103800,4119851200,13300,13300,13300,13290,1578
|
|
20230822,103700,4098864160,13300,13300,13300,13290,1339
|
|
20230822,103600,4081055650,13300,13300,13300,13290,291
|
|
20230822,103500,4077185380,13300,13320,13320,13300,2955
|
|
20230822,103400,4037880240,13310,13320,13320,13310,146
|
|
20230822,103300,4035936110,13310,13320,13320,13310,171
|
|
20230822,103200,4033659250,13320,13310,13320,13310,160
|
|
20230822,103100,4031529620,13310,13320,13320,13310,1673
|
|
20230822,103000,4009261210,13320,13300,13330,13300,3654
|
|
20230822,102900,3960622140,13290,13300,13300,13290,115
|
|
20230822,102800,3959092940,13290,13310,13310,13290,3889
|
|
20230822,102700,3907377120,13310,13310,13310,13310,310
|
|
20230822,102600,3903251020,13310,13300,13320,13300,2550
|
|
20230822,102500,3869314110,13300,13290,13300,13270,6412
|
|
20230822,102400,3784168240,13280,13290,13290,13280,984
|
|
20230822,102300,3771098770,13290,13280,13290,13270,4501
|
|
20230822,102200,3711330340,13280,13270,13280,13270,1438
|
|
20230822,102100,3692236750,13270,13290,13290,13270,2922
|
|
20230822,102000,3653437430,13280,13290,13300,13280,1794
|
|
20230822,101900,3629594220,13290,13300,13300,13290,131
|
|
20230822,101800,3627851980,13290,13300,13310,13290,2648
|
|
20230822,101700,3592634420,13310,13300,13310,13300,1217
|
|
20230822,101600,3576444770,13300,13300,13310,13300,696
|
|
20230822,101500,3567185900,13300,13300,13300,13300,1947
|
|
20230822,101400,3541290800,13300,13310,13310,13290,1850
|
|
20230822,101300,3516680630,13300,13300,13310,13300,667
|
|
20230822,101200,3507809000,13300,13290,13300,13290,1186
|
|
20230822,101100,3492041800,13290,13290,13290,13280,583
|
|
20230822,101000,3484293760,13290,13280,13290,13280,2974
|
|
20230822,100900,3444795950,13280,13270,13280,13270,964
|
|
20230822,100800,3431996710,13270,13290,13290,13270,1472
|
|
20230822,100700,3412447370,13290,13300,13300,13290,3522
|
|
20230822,100600,3365628910,13300,13300,13310,13290,2496
|
|
20230822,100500,3332434010,13300,13310,13310,13300,173
|
|
20230822,100400,3330132440,13310,13310,13320,13300,1458
|
|
20230822,100300,3310731450,13320,13350,13350,13310,8548
|
|
20230822,100200,3196778510,13350,13360,13360,13350,1748
|
|
20230822,100100,3173439540,13350,13360,13360,13350,427
|
|
20230822,100000,3167736940,13360,13340,13360,13340,3919
|
|
20230822,095900,3115405530,13350,13350,13350,13340,351
|
|
20230822,095800,3110719710,13340,13340,13350,13340,2813
|
|
20230822,095700,3073176030,13340,13350,13350,13340,3725
|
|
20230822,095600,3023483830,13340,13360,13360,13320,7483
|
|
20230822,095500,2923733890,13350,13350,13360,13350,603
|
|
20230822,095400,2915678340,13350,13340,13350,13330,2775
|
|
20230822,095300,2878645780,13340,13360,13360,13330,7452
|
|
20230822,095200,2779161220,13360,13370,13370,13360,472
|
|
20230822,095100,2772851170,13370,13360,13370,13350,1163
|
|
20230822,095000,2757314030,13360,13350,13360,13350,515
|
|
20230822,094900,2750437300,13360,13370,13370,13360,1357
|
|
20230822,094800,2732304140,13370,13380,13380,13350,485
|
|
20230822,094700,2725815290,13380,13360,13380,13350,8727
|
|
20230822,094600,2609137880,13370,13320,13370,13320,6551
|
|
20230822,094500,2521781050,13330,13330,13330,13320,536
|
|
20230822,094400,2514636770,13330,13320,13330,13320,523
|
|
20230822,094300,2507669950,13320,13300,13320,13300,1091
|
|
20230822,094200,2493148210,13300,13300,13310,13280,3457
|
|
20230822,094100,2447193770,13300,13270,13300,13270,3103
|
|
20230822,094000,2405982870,13270,13270,13270,13260,725
|
|
20230822,093900,2396362150,13260,13280,13280,13260,2818
|
|
20230822,093800,2358988610,13270,13280,13280,13270,1669
|
|
20230822,093700,2336837780,13270,13270,13290,13260,5127
|
|
20230822,093600,2268773250,13260,13260,13270,13250,387
|
|
20230822,093500,2263640610,13260,13260,13260,13250,5120
|
|
20230822,093400,2195757860,13260,13270,13270,13260,462
|
|
20230822,093300,2189631490,13270,13280,13300,13260,5290
|
|
20230822,093200,2119410720,13290,13290,13300,13280,1632
|
|
20230822,093100,2097720150,13290,13310,13310,13290,2603
|
|
20230822,093000,2063112890,13300,13300,13310,13290,1310
|
|
20230822,092900,2045692190,13300,13270,13300,13270,4001
|
|
20230822,092800,1992524790,13280,13270,13280,13270,1325
|
|
20230822,092700,1974941670,13270,13260,13270,13260,1704
|
|
20230822,092600,1952330170,13270,13270,13280,13260,3291
|
|
20230822,092500,1908655570,13270,13260,13280,13260,2211
|
|
20230822,092400,1879317410,13260,13260,13270,13250,3282
|
|
20230822,092300,1835793700,13250,13260,13260,13250,1712
|
|
20230822,092200,1813093820,13260,13270,13270,13260,458
|
|
20230822,092100,1807020150,13260,13290,13290,13260,3770
|
|
20230822,092000,1756964170,13290,13290,13300,13280,4090
|
|
20230822,091900,1702608800,13290,13290,13300,13290,1704
|
|
20230822,091800,1679947900,13300,13300,13300,13290,7131
|
|
20230822,091700,1585124990,13310,13330,13330,13310,8632
|
|
20230822,091600,1470165840,13330,13340,13340,13330,2578
|
|
20230822,091500,1435800520,13340,13330,13340,13330,1170
|
|
20230822,091400,1420203230,13340,13360,13360,13340,2589
|
|
20230822,091300,1385662420,13350,13380,13380,13350,3354
|
|
20230822,091200,1340848850,13370,13370,13370,13360,1340
|
|
20230822,091100,1322933290,13360,13350,13360,13340,3337
|
|
20230822,091000,1278370580,13350,13380,13390,13340,5310
|
|
20230822,090900,1207420810,13380,13380,13390,13380,3777
|
|
20230822,090800,1156856210,13380,13450,13450,13380,21149
|
|
20230822,090700,872902830,13450,13470,13470,13450,7747
|
|
20230822,090600,768647510,13460,13480,13480,13450,4057
|
|
20230822,090500,714003840,13470,13470,13480,13460,4767
|
|
20230822,090400,649801190,13470,13480,13480,13460,3622
|
|
20230822,090300,601016550,13480,13490,13490,13460,15477
|
|
20230822,090200,392517740,13490,13510,13510,13480,4155
|
|
20230822,090100,336441150,13520,13520,13540,13500,13951
|
|
20230822,090000,147807760,13520,13420,13530,13420,10988
|