641 lines
32 KiB
CSV
641 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,193800,3909349610,2230,2230,2230,2230,21308
|
|
20230822,193700,3909349610,2230,2230,2230,2230,0
|
|
20230822,193600,3909349610,2230,2230,2230,2230,0
|
|
20230822,193500,3909349610,2230,2230,2230,2230,0
|
|
20230822,193400,3909349610,2230,2230,2230,2230,0
|
|
20230822,193300,3909349610,2230,2230,2230,2230,0
|
|
20230822,193200,3909349610,2230,2230,2230,2230,0
|
|
20230822,193100,3909349610,2230,2230,2230,2230,0
|
|
20230822,193000,3909349610,2230,2230,2230,2230,0
|
|
20230822,192900,3909349610,2230,2230,2230,2230,0
|
|
20230822,192800,3909349610,2230,2230,2230,2230,0
|
|
20230822,192700,3909349610,2230,2230,2230,2230,0
|
|
20230822,192600,3909349610,2230,2230,2230,2230,0
|
|
20230822,192500,3909349610,2230,2230,2230,2230,0
|
|
20230822,192400,3909349610,2230,2230,2230,2230,0
|
|
20230822,192300,3909349610,2230,2230,2230,2230,0
|
|
20230822,192200,3909349610,2230,2230,2230,2230,0
|
|
20230822,192100,3909349610,2230,2230,2230,2230,0
|
|
20230822,192000,3909349610,2230,2230,2230,2230,0
|
|
20230822,191900,3909349610,2230,2230,2230,2230,0
|
|
20230822,191800,3909349610,2230,2230,2230,2230,0
|
|
20230822,191700,3909349610,2230,2230,2230,2230,0
|
|
20230822,191600,3909349610,2230,2230,2230,2230,0
|
|
20230822,191500,3909349610,2230,2230,2230,2230,0
|
|
20230822,191400,3909349610,2230,2230,2230,2230,0
|
|
20230822,191300,3909349610,2230,2230,2230,2230,0
|
|
20230822,191200,3909349610,2230,2230,2230,2230,0
|
|
20230822,191100,3909349610,2230,2230,2230,2230,0
|
|
20230822,191000,3909349610,2230,2230,2230,2230,0
|
|
20230822,190900,3909349610,2230,2230,2230,2230,0
|
|
20230822,190800,3909349610,2230,2230,2230,2230,21308
|
|
20230822,190700,3909349610,2230,2230,2230,2230,0
|
|
20230822,190600,3909349610,2230,2230,2230,2230,0
|
|
20230822,190500,3909349610,2230,2230,2230,2230,0
|
|
20230822,190400,3909349610,2230,2230,2230,2230,0
|
|
20230822,190300,3909349610,2230,2230,2230,2230,0
|
|
20230822,190200,3909349610,2230,2230,2230,2230,0
|
|
20230822,190100,3909349610,2230,2230,2230,2230,0
|
|
20230822,190000,3909349610,2230,2230,2230,2230,0
|
|
20230822,185900,3909349610,2230,2230,2230,2230,0
|
|
20230822,185800,3909349610,2230,2230,2230,2230,0
|
|
20230822,185700,3909349610,2230,2230,2230,2230,0
|
|
20230822,185600,3909349610,2230,2230,2230,2230,0
|
|
20230822,185500,3909349610,2230,2230,2230,2230,0
|
|
20230822,185400,3909349610,2230,2230,2230,2230,0
|
|
20230822,185300,3909349610,2230,2230,2230,2230,0
|
|
20230822,185200,3909349610,2230,2230,2230,2230,0
|
|
20230822,185100,3909349610,2230,2230,2230,2230,0
|
|
20230822,185000,3909349610,2230,2230,2230,2230,0
|
|
20230822,184900,3909349610,2230,2230,2230,2230,0
|
|
20230822,184800,3909349610,2230,2230,2230,2230,0
|
|
20230822,184700,3909349610,2230,2230,2230,2230,0
|
|
20230822,184600,3909349610,2230,2230,2230,2230,0
|
|
20230822,184500,3909349610,2230,2230,2230,2230,0
|
|
20230822,184400,3909349610,2230,2230,2230,2230,0
|
|
20230822,184300,3909349610,2230,2230,2230,2230,0
|
|
20230822,184200,3909349610,2230,2230,2230,2230,0
|
|
20230822,184100,3909349610,2230,2230,2230,2230,0
|
|
20230822,184000,3909349610,2230,2230,2230,2230,0
|
|
20230822,183900,3909349610,2230,2230,2230,2230,0
|
|
20230822,183800,3909349610,2230,2230,2230,2230,21308
|
|
20230822,183700,3909349610,2230,2230,2230,2230,0
|
|
20230822,183600,3909349610,2230,2230,2230,2230,0
|
|
20230822,183500,3909349610,2230,2230,2230,2230,0
|
|
20230822,183400,3909349610,2230,2230,2230,2230,0
|
|
20230822,183300,3909349610,2230,2230,2230,2230,0
|
|
20230822,183200,3909349610,2230,2230,2230,2230,0
|
|
20230822,183100,3909349610,2230,2230,2230,2230,0
|
|
20230822,183000,3909349610,2230,2230,2230,2230,0
|
|
20230822,182900,3909349610,2230,2230,2230,2230,0
|
|
20230822,182800,3909349610,2230,2230,2230,2230,0
|
|
20230822,182700,3909349610,2230,2230,2230,2230,0
|
|
20230822,182600,3909349610,2230,2230,2230,2230,0
|
|
20230822,182500,3909349610,2230,2230,2230,2230,0
|
|
20230822,182400,3909349610,2230,2230,2230,2230,0
|
|
20230822,182300,3909349610,2230,2230,2230,2230,0
|
|
20230822,182200,3909349610,2230,2230,2230,2230,0
|
|
20230822,182100,3909349610,2230,2230,2230,2230,0
|
|
20230822,182000,3909349610,2230,2230,2230,2230,0
|
|
20230822,181900,3909349610,2230,2230,2230,2230,0
|
|
20230822,181800,3909349610,2230,2230,2230,2230,0
|
|
20230822,181700,3909349610,2230,2230,2230,2230,0
|
|
20230822,181600,3909349610,2230,2230,2230,2230,0
|
|
20230822,181500,3909349610,2230,2230,2230,2230,0
|
|
20230822,181400,3909349610,2230,2230,2230,2230,0
|
|
20230822,181300,3909349610,2230,2230,2230,2230,0
|
|
20230822,181200,3909349610,2230,2230,2230,2230,0
|
|
20230822,181100,3909349610,2230,2230,2230,2230,0
|
|
20230822,181000,3909349610,2230,2230,2230,2230,0
|
|
20230822,180900,3909349610,2230,2230,2230,2230,0
|
|
20230822,180800,3909349610,2230,2230,2230,2230,21308
|
|
20230822,180700,3909349610,2230,2230,2230,2230,0
|
|
20230822,180600,3909349610,2230,2230,2230,2230,0
|
|
20230822,180500,3909349610,2230,2230,2230,2230,0
|
|
20230822,180400,3909349610,2230,2230,2230,2230,0
|
|
20230822,180300,3909349610,2230,2230,2230,2230,0
|
|
20230822,180200,3909349610,2230,2230,2230,2230,0
|
|
20230822,180100,3909349610,2230,2230,2230,2230,0
|
|
20230822,180000,3909349610,2230,2230,2230,2230,0
|
|
20230822,175900,3909349610,2230,2230,2230,2230,0
|
|
20230822,175800,3909349610,2230,2230,2230,2230,0
|
|
20230822,175700,3909349610,2230,2230,2230,2230,0
|
|
20230822,175600,3909349610,2230,2230,2230,2230,0
|
|
20230822,175500,3909349610,2230,2230,2230,2230,0
|
|
20230822,175400,3909349610,2230,2230,2230,2230,0
|
|
20230822,175300,3909349610,2230,2230,2230,2230,0
|
|
20230822,175200,3909349610,2230,2230,2230,2230,0
|
|
20230822,175100,3909349610,2230,2230,2230,2230,0
|
|
20230822,175000,3909349610,2230,2230,2230,2230,0
|
|
20230822,174900,3909349610,2230,2230,2230,2230,0
|
|
20230822,174800,3909349610,2230,2230,2230,2230,0
|
|
20230822,174700,3909349610,2230,2230,2230,2230,0
|
|
20230822,174600,3909349610,2230,2230,2230,2230,0
|
|
20230822,174500,3909349610,2230,2230,2230,2230,0
|
|
20230822,174400,3909349610,2230,2230,2230,2230,0
|
|
20230822,174300,3909349610,2230,2230,2230,2230,0
|
|
20230822,174200,3909349610,2230,2230,2230,2230,0
|
|
20230822,174100,3909349610,2230,2230,2230,2230,0
|
|
20230822,174000,3909349610,2230,2230,2230,2230,0
|
|
20230822,173900,3909349610,2230,2230,2230,2230,0
|
|
20230822,173800,3909349610,2230,2230,2230,2230,21308
|
|
20230822,173700,3909349610,2230,2230,2230,2230,0
|
|
20230822,173600,3909349610,2230,2230,2230,2230,0
|
|
20230822,173500,3909349610,2230,2230,2230,2230,0
|
|
20230822,173400,3909349610,2230,2230,2230,2230,0
|
|
20230822,173300,3909349610,2230,2230,2230,2230,0
|
|
20230822,173200,3909349610,2230,2230,2230,2230,0
|
|
20230822,173100,3909349610,2230,2230,2230,2230,0
|
|
20230822,173000,3909349610,2230,2230,2230,2230,0
|
|
20230822,172900,3909349610,2230,2230,2230,2230,0
|
|
20230822,172800,3909349610,2230,2230,2230,2230,0
|
|
20230822,172700,3909349610,2230,2230,2230,2230,0
|
|
20230822,172600,3909349610,2230,2230,2230,2230,0
|
|
20230822,172500,3909349610,2230,2230,2230,2230,0
|
|
20230822,172400,3909349610,2230,2230,2230,2230,0
|
|
20230822,172300,3909349610,2230,2230,2230,2230,0
|
|
20230822,172200,3909349610,2230,2230,2230,2230,0
|
|
20230822,172100,3909349610,2230,2230,2230,2230,0
|
|
20230822,172000,3909349610,2230,2230,2230,2230,0
|
|
20230822,171900,3909349610,2230,2230,2230,2230,0
|
|
20230822,171800,3909349610,2230,2230,2230,2230,0
|
|
20230822,171700,3909349610,2230,2230,2230,2230,0
|
|
20230822,171600,3909349610,2230,2230,2230,2230,0
|
|
20230822,171500,3909349610,2230,2230,2230,2230,0
|
|
20230822,171400,3909349610,2230,2230,2230,2230,0
|
|
20230822,171300,3909349610,2230,2230,2230,2230,0
|
|
20230822,171200,3909349610,2230,2230,2230,2230,0
|
|
20230822,171100,3909349610,2230,2230,2230,2230,0
|
|
20230822,171000,3909349610,2230,2230,2230,2230,0
|
|
20230822,170900,3909349610,2230,2230,2230,2230,0
|
|
20230822,170800,3909349610,2230,2230,2230,2230,21308
|
|
20230822,170700,3909349610,2230,2230,2230,2230,0
|
|
20230822,170600,3909349610,2230,2230,2230,2230,0
|
|
20230822,170500,3909349610,2230,2230,2230,2230,0
|
|
20230822,170400,3909349610,2230,2230,2230,2230,0
|
|
20230822,170300,3909349610,2230,2230,2230,2230,0
|
|
20230822,170200,3909349610,2230,2230,2230,2230,0
|
|
20230822,170100,3909349610,2230,2230,2230,2230,0
|
|
20230822,170000,3909349610,2230,2230,2230,2230,0
|
|
20230822,165900,3909349610,2230,2230,2230,2230,0
|
|
20230822,165800,3909349610,2230,2230,2230,2230,0
|
|
20230822,165700,3909349610,2230,2230,2230,2230,0
|
|
20230822,165600,3909349610,2230,2230,2230,2230,0
|
|
20230822,165500,3909349610,2230,2230,2230,2230,0
|
|
20230822,165400,3909349610,2230,2230,2230,2230,0
|
|
20230822,165300,3909349610,2230,2230,2230,2230,0
|
|
20230822,165200,3909349610,2230,2230,2230,2230,0
|
|
20230822,165100,3909349610,2230,2230,2230,2230,0
|
|
20230822,165000,3909349610,2230,2230,2230,2230,0
|
|
20230822,164900,3909349610,2230,2230,2230,2230,0
|
|
20230822,164800,3909349610,2230,2230,2230,2230,0
|
|
20230822,164700,3909349610,2230,2230,2230,2230,0
|
|
20230822,164600,3909349610,2230,2230,2230,2230,0
|
|
20230822,164500,3909349610,2230,2230,2230,2230,0
|
|
20230822,164400,3909349610,2230,2230,2230,2230,0
|
|
20230822,164300,3909349610,2230,2230,2230,2230,0
|
|
20230822,164200,3909349610,2230,2230,2230,2230,0
|
|
20230822,164100,3909349610,2230,2230,2230,2230,0
|
|
20230822,164000,3909349610,2230,2230,2230,2230,0
|
|
20230822,163900,3909349610,2230,2230,2230,2230,0
|
|
20230822,163800,3909349610,2230,2230,2230,2230,21308
|
|
20230822,163700,3909349610,2230,2230,2230,2230,0
|
|
20230822,163600,3909349610,2230,2230,2230,2230,0
|
|
20230822,163500,3909349610,2230,2230,2230,2230,0
|
|
20230822,163400,3909349610,2230,2230,2230,2230,0
|
|
20230822,163300,3909349610,2230,2230,2230,2230,0
|
|
20230822,163200,3909349610,2230,2230,2230,2230,0
|
|
20230822,163100,3909349610,2230,2230,2230,2230,0
|
|
20230822,163000,3909349610,2230,2230,2230,2230,0
|
|
20230822,162900,3909349610,2230,2230,2230,2230,0
|
|
20230822,162800,3909349610,2230,2230,2230,2230,0
|
|
20230822,162700,3909349610,2230,2230,2230,2230,0
|
|
20230822,162600,3909349610,2230,2230,2230,2230,0
|
|
20230822,162500,3909349610,2230,2230,2230,2230,0
|
|
20230822,162400,3909349610,2230,2230,2230,2230,0
|
|
20230822,162300,3909349610,2230,2230,2230,2230,0
|
|
20230822,162200,3909349610,2230,2230,2230,2230,0
|
|
20230822,162100,3909349610,2230,2230,2230,2230,0
|
|
20230822,162000,3909349610,2230,2230,2230,2230,0
|
|
20230822,161900,3909349610,2230,2230,2230,2230,0
|
|
20230822,161800,3909349610,2230,2230,2230,2230,0
|
|
20230822,161700,3909349610,2230,2230,2230,2230,0
|
|
20230822,161600,3909349610,2230,2230,2230,2230,0
|
|
20230822,161500,3909349610,2230,2230,2230,2230,0
|
|
20230822,161400,3909349610,2230,2230,2230,2230,0
|
|
20230822,161300,3909349610,2230,2230,2230,2230,0
|
|
20230822,161200,3909349610,2230,2230,2230,2230,0
|
|
20230822,161100,3909349610,2230,2230,2230,2230,0
|
|
20230822,161000,3909349610,2230,2230,2230,2230,0
|
|
20230822,160900,3909349610,2230,2230,2230,2230,0
|
|
20230822,160800,3909349610,2230,2230,2230,2230,21308
|
|
20230822,160700,3909349610,2230,2230,2230,2230,0
|
|
20230822,160600,3909349610,2230,2230,2230,2230,0
|
|
20230822,160500,3909349610,2230,2230,2230,2230,0
|
|
20230822,160400,3909349610,2230,2230,2230,2230,0
|
|
20230822,160300,3909349610,2230,2230,2230,2230,0
|
|
20230822,160200,3909349610,2230,2230,2230,2230,0
|
|
20230822,160100,3909349610,2230,2230,2230,2230,0
|
|
20230822,160000,3909349610,2230,2230,2230,2230,0
|
|
20230822,155900,3909349610,2230,2230,2230,2230,0
|
|
20230822,155800,3909349610,2230,2230,2230,2230,0
|
|
20230822,155700,3909349610,2230,2230,2230,2230,0
|
|
20230822,155600,3909349610,2230,2230,2230,2230,0
|
|
20230822,155500,3909349610,2230,2230,2230,2230,0
|
|
20230822,155400,3909349610,2230,2230,2230,2230,0
|
|
20230822,155300,3909349610,2230,2230,2230,2230,0
|
|
20230822,155200,3909349610,2230,2230,2230,2230,0
|
|
20230822,155100,3909349610,2230,2230,2230,2230,0
|
|
20230822,155000,3909349610,2230,2230,2230,2230,0
|
|
20230822,154900,3909349610,2230,2230,2230,2230,0
|
|
20230822,154800,3909349610,2230,2230,2230,2230,0
|
|
20230822,154700,3909349610,2230,2230,2230,2230,0
|
|
20230822,154600,3909349610,2230,2230,2230,2230,0
|
|
20230822,154500,3909349610,2230,2230,2230,2230,0
|
|
20230822,154400,3909349610,2230,2230,2230,2230,0
|
|
20230822,154300,3909349610,2230,2230,2230,2230,0
|
|
20230822,154200,3909349610,2230,2230,2230,2230,0
|
|
20230822,154100,3909349610,2230,2230,2230,2230,0
|
|
20230822,154000,3909349610,2230,2230,2230,2230,0
|
|
20230822,153900,3909349610,2230,2230,2230,2230,0
|
|
20230822,153800,3909349610,2230,2230,2230,2230,21308
|
|
20230822,153700,3909349610,2230,2230,2230,2230,0
|
|
20230822,153600,3909349610,2230,2230,2230,2230,0
|
|
20230822,153500,3909349610,2230,2230,2230,2230,0
|
|
20230822,153400,3909349610,2230,2230,2230,2230,0
|
|
20230822,153300,3909349610,2230,2230,2230,2230,0
|
|
20230822,153200,3909349610,2230,2230,2230,2230,0
|
|
20230822,153100,3909349610,2230,2230,2230,2230,0
|
|
20230822,153000,3909349610,2230,2230,2230,2230,21308
|
|
20230822,152900,3861832770,2245,2245,2245,2245,0
|
|
20230822,152800,3861832770,2245,2245,2245,2245,0
|
|
20230822,152700,3861832770,2245,2245,2245,2245,0
|
|
20230822,152600,3861832770,2245,2245,2245,2245,0
|
|
20230822,152500,3861832770,2245,2245,2245,2245,0
|
|
20230822,152400,3861832770,2245,2245,2245,2245,0
|
|
20230822,152300,3861832770,2245,2245,2245,2245,0
|
|
20230822,152200,3861832770,2245,2245,2245,2245,0
|
|
20230822,152100,3861832770,2245,2245,2245,2245,0
|
|
20230822,152000,3861832770,2245,2245,2245,2245,0
|
|
20230822,151900,3861832770,2245,2240,2245,2240,9551
|
|
20230822,151800,3840435410,2245,2250,2250,2235,7012
|
|
20230822,151700,3824691130,2250,2245,2250,2240,6322
|
|
20230822,151600,3810517295,2230,2240,2245,2230,4760
|
|
20230822,151500,3799873650,2240,2250,2255,2240,5424
|
|
20230822,151400,3787689410,2255,2250,2255,2245,9788
|
|
20230822,151300,3765634310,2250,2250,2255,2250,8355
|
|
20230822,151200,3746828580,2250,2240,2250,2230,26762
|
|
20230822,151100,3686858345,2240,2235,2240,2235,2759
|
|
20230822,151000,3680689380,2240,2240,2240,2230,4120
|
|
20230822,150900,3671477515,2240,2235,2240,2230,4661
|
|
20230822,150800,3661064830,2235,2230,2235,2220,2761
|
|
20230822,150700,3654910370,2230,2220,2240,2220,14404
|
|
20230822,150600,3622778185,2210,2200,2220,2200,24952
|
|
20230822,150500,3567612505,2200,2200,2200,2200,1355
|
|
20230822,150400,3564631505,2200,2205,2205,2200,2101
|
|
20230822,150300,3560001800,2205,2205,2210,2205,3022
|
|
20230822,150200,3553338220,2205,2205,2205,2200,1281
|
|
20230822,150100,3550516615,2205,2205,2210,2205,1146
|
|
20230822,150000,3547989680,2210,2200,2210,2200,2769
|
|
20230822,145900,3541892480,2210,2210,2210,2210,271
|
|
20230822,145800,3541293570,2205,2210,2210,2205,559
|
|
20230822,145700,3540059275,2210,2215,2215,2205,1673
|
|
20230822,145600,3536364440,2210,2210,2210,2195,1676
|
|
20230822,145500,3532661780,2210,2195,2210,2195,3774
|
|
20230822,145400,3524364410,2200,2200,2200,2195,2288
|
|
20230822,145300,3519339655,2210,2210,2210,2210,40
|
|
20230822,145200,3519251255,2210,2210,2210,2195,1001
|
|
20230822,145100,3517045880,2210,2215,2215,2200,4916
|
|
20230822,145000,3506212390,2215,2200,2215,2195,4711
|
|
20230822,144900,3495814000,2200,2195,2200,2195,1139
|
|
20230822,144800,3493308330,2195,2195,2195,2195,1865
|
|
20230822,144700,3489214655,2195,2195,2195,2190,1491
|
|
20230822,144600,3485947335,2195,2190,2195,2190,71
|
|
20230822,144500,3485791840,2195,2190,2195,2190,54
|
|
20230822,144400,3485673560,2190,2200,2200,2190,322
|
|
20230822,144300,3484968265,2200,2200,2200,2200,1001
|
|
20230822,144200,3482766065,2200,2190,2200,2190,1360
|
|
20230822,144100,3479787655,2200,2205,2205,2200,1213
|
|
20230822,144000,3477119050,2210,2200,2210,2200,4549
|
|
20230822,143900,3467111150,2200,2200,2200,2200,364
|
|
20230822,143800,3466310350,2200,2200,2200,2195,352
|
|
20230822,143700,3465536120,2190,2205,2210,2190,7186
|
|
20230822,143600,3449717235,2205,2200,2205,2195,1428
|
|
20230822,143500,3446575060,2205,2205,2210,2205,2383
|
|
20230822,143400,3441319690,2205,2195,2205,2190,503
|
|
20230822,143300,3440215375,2200,2200,2200,2200,228
|
|
20230822,143200,3439713775,2200,2200,2200,2200,30
|
|
20230822,143100,3439647775,2195,2190,2205,2190,4769
|
|
20230822,143000,3429160825,2190,2195,2200,2190,4058
|
|
20230822,142900,3420270920,2190,2190,2190,2190,190
|
|
20230822,142800,3419854820,2190,2185,2195,2185,3745
|
|
20230822,142700,3411645695,2185,2185,2185,2185,515
|
|
20230822,142600,3410520420,2180,2180,2180,2180,1
|
|
20230822,142500,3410518240,2180,2190,2190,2180,3255
|
|
20230822,142400,3403393275,2185,2185,2185,2185,138
|
|
20230822,142300,3403091745,2185,2175,2185,2175,763
|
|
20230822,142200,3401427920,2175,2180,2180,2175,1139
|
|
20230822,142100,3398950530,2175,2180,2180,2175,1224
|
|
20230822,142000,3396282260,2180,2185,2185,2180,647
|
|
20230822,141900,3394871720,2180,2180,2180,2180,0
|
|
20230822,141800,3394871720,2180,2190,2195,2180,6731
|
|
20230822,141700,3380164225,2190,2185,2190,2185,1260
|
|
20230822,141600,3377408620,2190,2190,2190,2190,137
|
|
20230822,141500,3377108590,2190,2185,2190,2185,704
|
|
20230822,141400,3375567760,2190,2190,2190,2190,415
|
|
20230822,141300,3374658910,2185,2195,2195,2185,158
|
|
20230822,141200,3374312200,2185,2190,2195,2185,8942
|
|
20230822,141100,3354773840,2185,2185,2185,2185,20
|
|
20230822,141000,3354730140,2185,2180,2185,2180,101
|
|
20230822,140900,3354509460,2185,2185,2185,2185,33
|
|
20230822,140800,3354437355,2185,2185,2185,2185,1
|
|
20230822,140700,3354435170,2180,2175,2185,2170,463
|
|
20230822,140600,3353429495,2180,2175,2180,2170,3546
|
|
20230822,140500,3345721310,2170,2170,2170,2170,500
|
|
20230822,140400,3344636310,2175,2170,2175,2170,52
|
|
20230822,140300,3344523215,2170,2180,2185,2170,5239
|
|
20230822,140200,3333124425,2180,2190,2190,2180,801
|
|
20230822,140100,3331373235,2185,2185,2185,2185,200
|
|
20230822,140000,3330936235,2180,2190,2190,2180,7
|
|
20230822,135900,3330920950,2190,2190,2190,2190,1
|
|
20230822,135800,3330918760,2180,2180,2180,2180,1147
|
|
20230822,135700,3328418300,2180,2180,2190,2180,1801
|
|
20230822,135600,3324492110,2180,2180,2180,2180,1440
|
|
20230822,135500,3321352910,2185,2190,2190,2185,503
|
|
20230822,135400,3320253850,2185,2185,2185,2185,394
|
|
20230822,135300,3319392960,2180,2185,2190,2180,1008
|
|
20230822,135200,3317194925,2185,2190,2195,2185,115
|
|
20230822,135100,3316943565,2190,2190,2190,2180,2953
|
|
20230822,135000,3310487235,2185,2180,2190,2180,1195
|
|
20230822,134900,3307871595,2185,2190,2190,2185,114
|
|
20230822,134800,3307622495,2180,2180,2190,2180,317
|
|
20230822,134700,3306931425,2180,2185,2185,2180,1227
|
|
20230822,134600,3304251830,2190,2190,2190,2180,16
|
|
20230822,134500,3304216930,2180,2180,2180,2180,1838
|
|
20230822,134400,3300210090,2180,2185,2185,2175,347
|
|
20230822,134300,3299452675,2185,2185,2185,2185,1
|
|
20230822,134200,3299450490,2175,2175,2175,2175,269
|
|
20230822,134100,3298865415,2175,2190,2190,2175,2532
|
|
20230822,134000,3293351750,2190,2185,2190,2185,24
|
|
20230822,133900,3293299305,2185,2185,2185,2185,51
|
|
20230822,133800,3293187870,2185,2185,2185,2185,5
|
|
20230822,133700,3293176945,2180,2180,2180,2180,1564
|
|
20230822,133600,3289767425,2180,2175,2180,2175,19
|
|
20230822,133500,3289726025,2175,2175,2180,2175,131
|
|
20230822,133400,3289441090,2175,2180,2180,2175,194
|
|
20230822,133300,3289018655,2180,2170,2180,2170,90
|
|
20230822,133200,3288823315,2180,2180,2180,2170,3668
|
|
20230822,133100,3280856530,2185,2185,2185,2185,1
|
|
20230822,133000,3280854345,2185,2185,2185,2185,1
|
|
20230822,132900,3280852160,2170,2170,2175,2165,4257
|
|
20230822,132800,3271622375,2170,2190,2195,2170,7302
|
|
20230822,132700,3255736655,2190,2200,2200,2190,72
|
|
20230822,132600,3255578965,2185,2195,2200,2185,1421
|
|
20230822,132500,3252460540,2190,2190,2195,2190,543
|
|
20230822,132400,3251269740,2190,2190,2190,2190,0
|
|
20230822,132300,3251269740,2190,2190,2195,2190,1001
|
|
20230822,132200,3249077545,2190,2190,2190,2190,116
|
|
20230822,132100,3248823505,2190,2190,2190,2180,1049
|
|
20230822,132000,3246533495,2190,2185,2190,2185,302
|
|
20230822,131900,3245873615,2185,2190,2190,2185,463
|
|
20230822,131800,3244861755,2190,2195,2200,2190,1646
|
|
20230822,131700,3241251025,2195,2190,2195,2190,139
|
|
20230822,131600,3240946165,2190,2190,2195,2190,1129
|
|
20230822,131500,3238472155,2185,2185,2185,2185,66
|
|
20230822,131400,3238327945,2185,2185,2185,2185,436
|
|
20230822,131300,3237375285,2185,2185,2185,2185,51
|
|
20230822,131200,3237263850,2190,2185,2190,2185,375
|
|
20230822,131100,3236443965,2185,2190,2190,2180,382
|
|
20230822,131000,3235610695,2175,2195,2195,2170,16677
|
|
20230822,130900,3199249625,2195,2200,2200,2195,461
|
|
20230822,130800,3198237720,2195,2190,2200,2190,1024
|
|
20230822,130700,3195991035,2185,2205,2210,2185,13614
|
|
20230822,130600,3166058220,2205,2210,2210,2205,423
|
|
20230822,130500,3165125450,2210,2210,2210,2200,2163
|
|
20230822,130400,3160365795,2205,2210,2220,2200,4318
|
|
20230822,130300,3150831515,2210,2220,2220,2210,2076
|
|
20230822,130200,3146242795,2220,2215,2220,2210,4309
|
|
20230822,130100,3136698220,2220,2225,2225,2215,767
|
|
20230822,130000,3134997405,2230,2225,2230,2210,4325
|
|
20230822,125900,3125401705,2225,2220,2235,2220,3578
|
|
20230822,125800,3117426655,2225,2230,2235,2225,13114
|
|
20230822,125700,3088201260,2235,2245,2245,2230,7397
|
|
20230822,125600,3071624625,2245,2240,2250,2240,11484
|
|
20230822,125500,3045848690,2240,2230,2245,2225,8476
|
|
20230822,125400,3026878275,2225,2225,2225,2210,4755
|
|
20230822,125300,3016303500,2225,2220,2240,2205,20193
|
|
20230822,125200,2971331855,2220,2225,2230,2190,36206
|
|
20230822,125100,2891212820,2225,2255,2260,2225,38134
|
|
20230822,125000,2805682605,2260,2215,2290,2200,117926
|
|
20230822,124900,2540147050,2215,2185,2215,2185,20204
|
|
20230822,124800,2495639230,2180,2185,2190,2180,657
|
|
20230822,124700,2494203405,2185,2185,2185,2185,1455
|
|
20230822,124600,2491024230,2185,2185,2185,2185,2327
|
|
20230822,124500,2485939735,2185,2175,2185,2175,7547
|
|
20230822,124400,2469509205,2175,2170,2175,2170,990
|
|
20230822,124300,2467358455,2175,2160,2175,2160,12923
|
|
20230822,124200,2439347705,2160,2165,2165,2160,880
|
|
20230822,124100,2437445005,2155,2155,2165,2155,622
|
|
20230822,124000,2436103460,2165,2165,2165,2165,221
|
|
20230822,123900,2435624995,2165,2165,2165,2165,201
|
|
20230822,123800,2435189830,2165,2165,2165,2160,1644
|
|
20230822,123700,2431637095,2160,2160,2160,2160,1132
|
|
20230822,123600,2429191975,2160,2155,2160,2155,270
|
|
20230822,123500,2428609120,2150,2160,2160,2145,37
|
|
20230822,123400,2428529650,2145,2155,2160,2145,1200
|
|
20230822,123300,2425947775,2155,2155,2155,2155,201
|
|
20230822,123200,2425514620,2145,2145,2145,2145,360
|
|
20230822,123100,2424742420,2155,2150,2160,2150,402
|
|
20230822,123000,2423875265,2160,2160,2160,2160,1
|
|
20230822,122900,2423873105,2145,2155,2155,2145,1576
|
|
20230822,122800,2420488985,2160,2160,2160,2160,201
|
|
20230822,122700,2420054825,2145,2160,2160,2145,748
|
|
20230822,122600,2418449420,2145,2155,2155,2145,5823
|
|
20230822,122500,2405951350,2150,2155,2155,2150,300
|
|
20230822,122400,2405305350,2150,2155,2155,2150,401
|
|
20230822,122300,2404442195,2150,2150,2150,2150,194
|
|
20230822,122200,2404025095,2150,2150,2150,2150,660
|
|
20230822,122100,2402606095,2150,2150,2150,2150,239
|
|
20230822,122000,2402092245,2150,2150,2150,2150,1161
|
|
20230822,121900,2399596095,2150,2155,2155,2150,2532
|
|
20230822,121800,2394151190,2150,2155,2155,2150,820
|
|
20230822,121700,2392386590,2155,2155,2160,2155,884
|
|
20230822,121600,2390481565,2155,2160,2160,2155,3036
|
|
20230822,121500,2383938980,2155,2160,2160,2155,55
|
|
20230822,121400,2383820400,2160,2155,2160,2155,205
|
|
20230822,121300,2383377620,2155,2160,2160,2155,501
|
|
20230822,121200,2382296965,2160,2160,2160,2160,3
|
|
20230822,121100,2382290485,2155,2155,2155,2155,401
|
|
20230822,121000,2381426330,2150,2160,2160,2150,1491
|
|
20230822,120900,2378220670,2160,2160,2160,2160,200
|
|
20230822,120800,2377788670,2160,2160,2160,2160,278
|
|
20230822,120700,2377188190,2160,2160,2160,2160,395
|
|
20230822,120600,2376334990,2160,2160,2160,2155,867
|
|
20230822,120500,2374464945,2160,2160,2160,2155,517
|
|
20230822,120400,2373348355,2160,2150,2160,2150,479
|
|
20230822,120300,2372318315,2150,2155,2160,2150,1101
|
|
20230822,120200,2369946655,2155,2155,2155,2155,0
|
|
20230822,120100,2369946655,2155,2160,2160,2155,582
|
|
20230822,120000,2368691170,2160,2160,2160,2160,260
|
|
20230822,115900,2368129570,2160,2160,2160,2160,18
|
|
20230822,115800,2368090690,2150,2160,2160,2150,3926
|
|
20230822,115700,2359624755,2160,2160,2160,2160,202
|
|
20230822,115600,2359188435,2160,2170,2170,2160,1378
|
|
20230822,115500,2356209930,2160,2170,2170,2160,202
|
|
20230822,115400,2355771610,2170,2170,2170,2160,149
|
|
20230822,115300,2355448740,2170,2170,2170,2170,202
|
|
20230822,115200,2355010400,2170,2170,2170,2160,323
|
|
20230822,115100,2354309690,2160,2170,2170,2160,241
|
|
20230822,115000,2353787120,2170,2170,2170,2170,0
|
|
20230822,114900,2353787120,2170,2165,2170,2160,2493
|
|
20230822,114800,2348388775,2160,2160,2160,2160,2578
|
|
20230822,114700,2342820295,2150,2165,2165,2150,14555
|
|
20230822,114600,2311371170,2180,2170,2180,2170,7472
|
|
20230822,114500,2295135965,2165,2170,2170,2165,873
|
|
20230822,114400,2293244555,2165,2170,2170,2165,521
|
|
20230822,114300,2292116575,2170,2170,2170,2170,201
|
|
20230822,114200,2291680405,2165,2170,2170,2165,361
|
|
20230822,114100,2290897335,2170,2170,2170,2165,1464
|
|
20230822,114000,2287723455,2170,2170,2170,2170,705
|
|
20230822,113900,2286193605,2170,2165,2170,2165,162
|
|
20230822,113800,2285842780,2165,2165,2170,2165,753
|
|
20230822,113700,2284211820,2165,2160,2165,2160,806
|
|
20230822,113600,2282466915,2160,2160,2160,2160,282
|
|
20230822,113500,2281857795,2160,2160,2160,2160,301
|
|
20230822,113400,2281207635,2160,2160,2160,2160,211
|
|
20230822,113300,2280751875,2160,2160,2160,2150,641
|
|
20230822,113200,2279371605,2160,2155,2160,2150,1118
|
|
20230822,113100,2276960805,2155,2150,2160,2150,313
|
|
20230822,113000,2276286310,2150,2155,2155,2150,285
|
|
20230822,112900,2275672805,2160,2160,2160,2160,201
|
|
20230822,112800,2275238645,2160,2165,2165,2160,1889
|
|
20230822,112700,2271156230,2165,2155,2165,2155,502
|
|
20230822,112600,2270072900,2155,2165,2165,2155,636
|
|
20230822,112500,2268702310,2165,2165,2165,2165,964
|
|
20230822,112400,2266615250,2165,2170,2170,2165,230
|
|
20230822,112300,2266116295,2170,2165,2170,2165,267
|
|
20230822,112200,2265537240,2165,2165,2170,2165,314
|
|
20230822,112100,2264856420,2165,2160,2165,2160,1105
|
|
20230822,112000,2262465590,2160,2155,2165,2155,1445
|
|
20230822,111900,2259350575,2150,2155,2155,2150,3108
|
|
20230822,111800,2252667370,2155,2160,2160,2155,1116
|
|
20230822,111700,2250261895,2165,2165,2170,2165,370
|
|
20230822,111600,2249460585,2170,2165,2170,2165,34
|
|
20230822,111500,2249386970,2150,2160,2165,2150,2277
|
|
20230822,111400,2244479485,2160,2160,2160,2160,339
|
|
20230822,111300,2243747245,2165,2165,2165,2160,609
|
|
20230822,111200,2242430200,2165,2165,2165,2165,201
|
|
20230822,111100,2241995035,2170,2165,2170,2165,239
|
|
20230822,111000,2241476495,2170,2150,2170,2150,2256
|
|
20230822,110900,2236604220,2150,2160,2160,2150,101
|
|
20230822,110800,2236387060,2150,2160,2160,2150,4069
|
|
20230822,110700,2227632550,2160,2160,2160,2150,2761
|
|
20230822,110600,2221688755,2160,2165,2170,2160,748
|
|
20230822,110500,2220070065,2150,2150,2150,2150,50
|
|
20230822,110400,2219962565,2150,2165,2170,2150,655
|
|
20230822,110300,2218548730,2170,2165,2170,2150,5116
|
|
20230822,110200,2207520120,2165,2155,2165,2155,1255
|
|
20230822,110100,2204813815,2160,2155,2160,2155,491
|
|
20230822,110000,2203754605,2155,2150,2165,2150,2410
|
|
20230822,105900,2198572005,2150,2165,2165,2150,593
|
|
20230822,105800,2197294140,2150,2150,2155,2150,1262
|
|
20230822,105700,2194579825,2150,2175,2175,2150,202
|
|
20230822,105600,2194140500,2155,2160,2175,2155,12466
|
|
20230822,105500,2167251655,2155,2180,2180,2155,12627
|
|
20230822,105400,2139959395,2180,2180,2180,2170,592
|
|
20230822,105300,2138672730,2180,2170,2180,2170,1112
|
|
20230822,105200,2136257640,2170,2180,2180,2170,1676
|
|
20230822,105100,2132618710,2170,2170,2170,2170,10
|
|
20230822,105000,2132597010,2170,2175,2180,2170,1282
|
|
20230822,104900,2129809810,2180,2185,2185,2180,169
|
|
20230822,104800,2129440595,2185,2180,2190,2175,4846
|
|
20230822,104700,2118852135,2175,2180,2180,2175,2800
|
|
20230822,104600,2112753135,2185,2190,2190,2185,25
|
|
20230822,104500,2112698485,2190,2185,2190,2180,4238
|
|
20230822,104400,2103423870,2185,2175,2185,2175,451
|
|
20230822,104300,2102442785,2175,2170,2175,2160,3639
|
|
20230822,104200,2094542750,2165,2165,2170,2165,1486
|
|
20230822,104100,2091325555,2165,2175,2175,2165,301
|
|
20230822,104000,2090673880,2165,2170,2170,2165,2100
|
|
20230822,103900,2086125380,2175,2175,2175,2170,2662
|
|
20230822,103800,2080348600,2175,2180,2180,2175,529
|
|
20230822,103700,2079197080,2175,2175,2175,2175,748
|
|
20230822,103600,2077570180,2175,2180,2180,2175,7
|
|
20230822,103500,2077554925,2170,2170,2170,2165,1006
|
|
20230822,103400,2075371910,2160,2180,2180,2160,12670
|
|
20230822,103300,2047929835,2170,2175,2175,2170,206
|
|
20230822,103200,2047482795,2170,2180,2180,2170,356
|
|
20230822,103100,2046709570,2180,2170,2180,2170,2570
|
|
20230822,103000,2041132135,2175,2175,2180,2170,750
|
|
20230822,102900,2039501025,2175,2190,2190,2175,4672
|
|
20230822,102800,2029323790,2190,2185,2190,2185,2010
|
|
20230822,102700,2024929440,2185,2190,2190,2180,323
|
|
20230822,102600,2024224575,2185,2190,2190,2185,2144
|
|
20230822,102500,2019539910,2190,2190,2195,2190,3307
|
|
20230822,102400,2012297570,2195,2185,2195,2185,6055
|
|
20230822,102300,1999037920,2195,2160,2195,2160,10037
|
|
20230822,102200,1977092365,2160,2155,2160,2155,315
|
|
20230822,102100,1976413175,2155,2160,2160,2145,5732
|
|
20230822,102000,1964082960,2160,2170,2170,2160,2690
|
|
20230822,101900,1958266925,2170,2165,2170,2160,8471
|
|
20230822,101800,1939959850,2165,2175,2175,2165,5612
|
|
20230822,101700,1927784985,2175,2175,2175,2170,688
|
|
20230822,101600,1926290125,2175,2175,2180,2170,1614
|
|
20230822,101500,1922783550,2175,2180,2185,2175,1055
|
|
20230822,101400,1920486600,2180,2180,2180,2175,3982
|
|
20230822,101300,1911813300,2180,2170,2180,2170,2593
|
|
20230822,101200,1906163735,2170,2170,2170,2165,1114
|
|
20230822,101100,1903749670,2170,2170,2175,2165,4009
|
|
20230822,101000,1895062805,2170,2180,2190,2170,6916
|
|
20230822,100900,1880022420,2190,2185,2190,2180,6211
|
|
20230822,100800,1866451090,2190,2190,2195,2190,6899
|
|
20230822,100700,1851342275,2185,2175,2190,2175,5352
|
|
20230822,100600,1839649475,2165,2185,2185,2165,7596
|
|
20230822,100500,1823169465,2180,2185,2200,2170,33831
|
|
20230822,100400,1749227405,2185,2190,2190,2165,23772
|
|
20230822,100300,1697473780,2190,2185,2195,2180,55253
|
|
20230822,100200,1576685060,2185,2125,2195,2120,31395
|
|
20230822,100100,1508490965,2115,2120,2120,2110,3862
|
|
20230822,100000,1500319855,2120,2120,2130,2115,3302
|
|
20230822,095900,1493321925,2120,2110,2120,2100,3950
|
|
20230822,095800,1485009560,2110,2130,2130,2095,22365
|
|
20230822,095700,1437859325,2125,2150,2150,2125,8530
|
|
20230822,095600,1419668990,2135,2140,2150,2135,3042
|
|
20230822,095500,1413139985,2150,2155,2160,2140,3170
|
|
20230822,095400,1406325205,2155,2145,2165,2145,1786
|
|
20230822,095300,1402487295,2140,2145,2145,2140,10567
|
|
20230822,095200,1379822970,2145,2135,2145,2135,75
|
|
20230822,095100,1379662445,2135,2145,2145,2135,2790
|
|
20230822,095000,1373695430,2150,2140,2150,2140,527
|
|
20230822,094900,1372562410,2150,2140,2150,2140,1834
|
|
20230822,094800,1368637630,2150,2155,2155,2135,8618
|
|
20230822,094700,1350208700,2155,2140,2155,2140,839
|
|
20230822,094600,1348410125,2140,2155,2155,2140,2236
|
|
20230822,094500,1343605985,2155,2140,2155,2140,25940
|
|
20230822,094400,1287951840,2140,2150,2160,2140,3989
|
|
20230822,094300,1279375790,2165,2135,2165,2135,2190
|
|
20230822,094200,1274650895,2135,2150,2160,2135,2513
|
|
20230822,094100,1269248435,2145,2165,2165,2145,3618
|
|
20230822,094000,1261466635,2155,2170,2175,2155,1673
|
|
20230822,093900,1257842995,2175,2160,2180,2160,11389
|
|
20230822,093800,1233089995,2170,2150,2170,2130,6679
|
|
20230822,093700,1218690865,2130,2155,2155,2130,21857
|
|
20230822,093600,1171710165,2150,2135,2150,2125,16924
|
|
20230822,093500,1135572610,2135,2130,2135,2120,3213
|
|
20230822,093400,1128742210,2130,2140,2145,2130,8743
|
|
20230822,093300,1110090685,2145,2120,2145,2120,3308
|
|
20230822,093200,1103031875,2130,2125,2130,2115,8175
|
|
20230822,093100,1085648805,2115,2120,2125,2115,3647
|
|
20230822,093000,1077913300,2120,2105,2125,2105,5394
|
|
20230822,092900,1066486290,2100,2105,2130,2100,6296
|
|
20230822,092800,1053211120,2105,2095,2130,2095,12064
|
|
20230822,092700,1027764850,2090,2110,2110,2090,16763
|
|
20230822,092600,992593775,2110,2105,2115,2105,1557
|
|
20230822,092500,989311575,2105,2110,2115,2100,8772
|
|
20230822,092400,970826965,2115,2115,2125,2115,4428
|
|
20230822,092300,961459850,2115,2120,2130,2115,8535
|
|
20230822,092200,943361220,2120,2130,2130,2120,2817
|
|
20230822,092100,937382005,2130,2125,2130,2115,4755
|
|
20230822,092000,927280545,2130,2125,2140,2125,13662
|
|
20230822,091900,898189430,2125,2105,2125,2105,3063
|
|
20230822,091800,891717045,2105,2120,2120,2105,5994
|
|
20230822,091700,879082550,2105,2120,2120,2105,6155
|
|
20230822,091600,866070710,2110,2130,2130,2110,5923
|
|
20230822,091500,853534435,2120,2115,2125,2110,9774
|
|
20230822,091400,832842995,2115,2115,2120,2115,4381
|
|
20230822,091300,823567615,2120,2125,2130,2115,9535
|
|
20230822,091200,803330990,2125,2115,2125,2105,12104
|
|
20230822,091100,777792235,2115,2090,2115,2075,15830
|
|
20230822,091000,744617750,2070,2090,2100,2060,21493
|
|
20230822,090900,700004805,2100,2110,2115,2065,18779
|
|
20230822,090800,660700350,2110,2100,2130,2095,16176
|
|
20230822,090700,626629215,2100,2150,2155,2050,78248
|
|
20230822,090600,462512370,2150,2155,2155,2135,15174
|
|
20230822,090500,429946170,2155,2170,2175,2150,18167
|
|
20230822,090400,390747050,2165,2190,2190,2155,25975
|
|
20230822,090300,334428280,2185,2190,2210,2180,15686
|
|
20230822,090200,300062810,2195,2185,2235,2185,17559
|
|
20230822,090100,261389460,2185,2215,2215,2130,44333
|
|
20230822,090000,164583410,2215,2270,2270,2215,68351
|