677 lines
33 KiB
CSV
677 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,201400,1810900965,2195,2195,2195,2195,17395
|
|
20230808,201300,1810900965,2195,2195,2195,2195,0
|
|
20230808,201200,1810900965,2195,2195,2195,2195,0
|
|
20230808,201100,1810900965,2195,2195,2195,2195,0
|
|
20230808,201000,1810900965,2195,2195,2195,2195,0
|
|
20230808,200900,1810900965,2195,2195,2195,2195,0
|
|
20230808,200800,1810900965,2195,2195,2195,2195,0
|
|
20230808,200700,1810900965,2195,2195,2195,2195,0
|
|
20230808,200600,1810900965,2195,2195,2195,2195,0
|
|
20230808,200500,1810900965,2195,2195,2195,2195,0
|
|
20230808,200400,1810900965,2195,2195,2195,2195,0
|
|
20230808,200300,1810900965,2195,2195,2195,2195,0
|
|
20230808,200200,1810900965,2195,2195,2195,2195,0
|
|
20230808,200100,1810900965,2195,2195,2195,2195,0
|
|
20230808,200000,1810900965,2195,2195,2195,2195,0
|
|
20230808,195900,1810900965,2195,2195,2195,2195,0
|
|
20230808,195800,1810900965,2195,2195,2195,2195,0
|
|
20230808,195700,1810900965,2195,2195,2195,2195,0
|
|
20230808,195600,1810900965,2195,2195,2195,2195,0
|
|
20230808,195500,1810900965,2195,2195,2195,2195,0
|
|
20230808,195400,1810900965,2195,2195,2195,2195,0
|
|
20230808,195300,1810900965,2195,2195,2195,2195,0
|
|
20230808,195200,1810900965,2195,2195,2195,2195,0
|
|
20230808,195100,1810900965,2195,2195,2195,2195,0
|
|
20230808,195000,1810900965,2195,2195,2195,2195,0
|
|
20230808,194900,1810900965,2195,2195,2195,2195,0
|
|
20230808,194800,1810900965,2195,2195,2195,2195,0
|
|
20230808,194700,1810900965,2195,2195,2195,2195,0
|
|
20230808,194600,1810900965,2195,2195,2195,2195,0
|
|
20230808,194500,1810900965,2195,2195,2195,2195,0
|
|
20230808,194400,1810900965,2195,2195,2195,2195,17395
|
|
20230808,194300,1810900965,2195,2195,2195,2195,0
|
|
20230808,194200,1810900965,2195,2195,2195,2195,0
|
|
20230808,194100,1810900965,2195,2195,2195,2195,0
|
|
20230808,194000,1810900965,2195,2195,2195,2195,0
|
|
20230808,193900,1810900965,2195,2195,2195,2195,0
|
|
20230808,193800,1810900965,2195,2195,2195,2195,0
|
|
20230808,193700,1810900965,2195,2195,2195,2195,0
|
|
20230808,193600,1810900965,2195,2195,2195,2195,0
|
|
20230808,193500,1810900965,2195,2195,2195,2195,0
|
|
20230808,193400,1810900965,2195,2195,2195,2195,0
|
|
20230808,193300,1810900965,2195,2195,2195,2195,0
|
|
20230808,193200,1810900965,2195,2195,2195,2195,0
|
|
20230808,193100,1810900965,2195,2195,2195,2195,0
|
|
20230808,193000,1810900965,2195,2195,2195,2195,0
|
|
20230808,192900,1810900965,2195,2195,2195,2195,0
|
|
20230808,192800,1810900965,2195,2195,2195,2195,0
|
|
20230808,192700,1810900965,2195,2195,2195,2195,0
|
|
20230808,192600,1810900965,2195,2195,2195,2195,0
|
|
20230808,192500,1810900965,2195,2195,2195,2195,0
|
|
20230808,192400,1810900965,2195,2195,2195,2195,0
|
|
20230808,192300,1810900965,2195,2195,2195,2195,0
|
|
20230808,192200,1810900965,2195,2195,2195,2195,0
|
|
20230808,192100,1810900965,2195,2195,2195,2195,0
|
|
20230808,192000,1810900965,2195,2195,2195,2195,0
|
|
20230808,191900,1810900965,2195,2195,2195,2195,0
|
|
20230808,191800,1810900965,2195,2195,2195,2195,0
|
|
20230808,191700,1810900965,2195,2195,2195,2195,0
|
|
20230808,191600,1810900965,2195,2195,2195,2195,0
|
|
20230808,191500,1810900965,2195,2195,2195,2195,0
|
|
20230808,191400,1810900965,2195,2195,2195,2195,17395
|
|
20230808,191300,1810900965,2195,2195,2195,2195,0
|
|
20230808,191200,1810900965,2195,2195,2195,2195,0
|
|
20230808,191100,1810900965,2195,2195,2195,2195,0
|
|
20230808,191000,1810900965,2195,2195,2195,2195,0
|
|
20230808,190900,1810900965,2195,2195,2195,2195,0
|
|
20230808,190800,1810900965,2195,2195,2195,2195,0
|
|
20230808,190700,1810900965,2195,2195,2195,2195,0
|
|
20230808,190600,1810900965,2195,2195,2195,2195,0
|
|
20230808,190500,1810900965,2195,2195,2195,2195,0
|
|
20230808,190400,1810900965,2195,2195,2195,2195,0
|
|
20230808,190300,1810900965,2195,2195,2195,2195,0
|
|
20230808,190200,1810900965,2195,2195,2195,2195,0
|
|
20230808,190100,1810900965,2195,2195,2195,2195,0
|
|
20230808,190000,1810900965,2195,2195,2195,2195,0
|
|
20230808,185900,1810900965,2195,2195,2195,2195,0
|
|
20230808,185800,1810900965,2195,2195,2195,2195,0
|
|
20230808,185700,1810900965,2195,2195,2195,2195,0
|
|
20230808,185600,1810900965,2195,2195,2195,2195,0
|
|
20230808,185500,1810900965,2195,2195,2195,2195,0
|
|
20230808,185400,1810900965,2195,2195,2195,2195,0
|
|
20230808,185300,1810900965,2195,2195,2195,2195,0
|
|
20230808,185200,1810900965,2195,2195,2195,2195,0
|
|
20230808,185100,1810900965,2195,2195,2195,2195,0
|
|
20230808,185000,1810900965,2195,2195,2195,2195,0
|
|
20230808,184900,1810900965,2195,2195,2195,2195,0
|
|
20230808,184800,1810900965,2195,2195,2195,2195,0
|
|
20230808,184700,1810900965,2195,2195,2195,2195,0
|
|
20230808,184600,1810900965,2195,2195,2195,2195,0
|
|
20230808,184500,1810900965,2195,2195,2195,2195,0
|
|
20230808,184400,1810900965,2195,2195,2195,2195,17395
|
|
20230808,184300,1810900965,2195,2195,2195,2195,0
|
|
20230808,184200,1810900965,2195,2195,2195,2195,0
|
|
20230808,184100,1810900965,2195,2195,2195,2195,0
|
|
20230808,184000,1810900965,2195,2195,2195,2195,0
|
|
20230808,183900,1810900965,2195,2195,2195,2195,0
|
|
20230808,183800,1810900965,2195,2195,2195,2195,0
|
|
20230808,183700,1810900965,2195,2195,2195,2195,0
|
|
20230808,183600,1810900965,2195,2195,2195,2195,0
|
|
20230808,183500,1810900965,2195,2195,2195,2195,0
|
|
20230808,183400,1810900965,2195,2195,2195,2195,0
|
|
20230808,183300,1810900965,2195,2195,2195,2195,0
|
|
20230808,183200,1810900965,2195,2195,2195,2195,0
|
|
20230808,183100,1810900965,2195,2195,2195,2195,0
|
|
20230808,183000,1810900965,2195,2195,2195,2195,0
|
|
20230808,182900,1810900965,2195,2195,2195,2195,0
|
|
20230808,182800,1810900965,2195,2195,2195,2195,0
|
|
20230808,182700,1810900965,2195,2195,2195,2195,0
|
|
20230808,182600,1810900965,2195,2195,2195,2195,0
|
|
20230808,182500,1810900965,2195,2195,2195,2195,0
|
|
20230808,182400,1810900965,2195,2195,2195,2195,0
|
|
20230808,182300,1810900965,2195,2195,2195,2195,0
|
|
20230808,182200,1810900965,2195,2195,2195,2195,0
|
|
20230808,182100,1810900965,2195,2195,2195,2195,0
|
|
20230808,182000,1810900965,2195,2195,2195,2195,0
|
|
20230808,181900,1810900965,2195,2195,2195,2195,0
|
|
20230808,181800,1810900965,2195,2195,2195,2195,0
|
|
20230808,181700,1810900965,2195,2195,2195,2195,0
|
|
20230808,181600,1810900965,2195,2195,2195,2195,0
|
|
20230808,181500,1810900965,2195,2195,2195,2195,0
|
|
20230808,181400,1810900965,2195,2195,2195,2195,17395
|
|
20230808,181300,1810900965,2195,2195,2195,2195,0
|
|
20230808,181200,1810900965,2195,2195,2195,2195,0
|
|
20230808,181100,1810900965,2195,2195,2195,2195,0
|
|
20230808,181000,1810900965,2195,2195,2195,2195,0
|
|
20230808,180900,1810900965,2195,2195,2195,2195,0
|
|
20230808,180800,1810900965,2195,2195,2195,2195,0
|
|
20230808,180700,1810900965,2195,2195,2195,2195,0
|
|
20230808,180600,1810900965,2195,2195,2195,2195,0
|
|
20230808,180500,1810900965,2195,2195,2195,2195,0
|
|
20230808,180400,1810900965,2195,2195,2195,2195,0
|
|
20230808,180300,1810900965,2195,2195,2195,2195,0
|
|
20230808,180200,1810900965,2195,2195,2195,2195,0
|
|
20230808,180100,1810900965,2195,2195,2195,2195,0
|
|
20230808,180000,1810900965,2195,2195,2195,2195,0
|
|
20230808,175900,1810900965,2195,2195,2195,2195,0
|
|
20230808,175800,1810900965,2195,2195,2195,2195,0
|
|
20230808,175700,1810900965,2195,2195,2195,2195,0
|
|
20230808,175600,1810900965,2195,2195,2195,2195,0
|
|
20230808,175500,1810900965,2195,2195,2195,2195,0
|
|
20230808,175400,1810900965,2195,2195,2195,2195,0
|
|
20230808,175300,1810900965,2195,2195,2195,2195,0
|
|
20230808,175200,1810900965,2195,2195,2195,2195,0
|
|
20230808,175100,1810900965,2195,2195,2195,2195,0
|
|
20230808,175000,1810900965,2195,2195,2195,2195,0
|
|
20230808,174900,1810900965,2195,2195,2195,2195,0
|
|
20230808,174800,1810900965,2195,2195,2195,2195,0
|
|
20230808,174700,1810900965,2195,2195,2195,2195,0
|
|
20230808,174600,1810900965,2195,2195,2195,2195,0
|
|
20230808,174500,1810900965,2195,2195,2195,2195,0
|
|
20230808,174400,1810900965,2195,2195,2195,2195,17395
|
|
20230808,174300,1810900965,2195,2195,2195,2195,0
|
|
20230808,174200,1810900965,2195,2195,2195,2195,0
|
|
20230808,174100,1810900965,2195,2195,2195,2195,0
|
|
20230808,174000,1810900965,2195,2195,2195,2195,0
|
|
20230808,173900,1810900965,2195,2195,2195,2195,0
|
|
20230808,173800,1810900965,2195,2195,2195,2195,0
|
|
20230808,173700,1810900965,2195,2195,2195,2195,0
|
|
20230808,173600,1810900965,2195,2195,2195,2195,0
|
|
20230808,173500,1810900965,2195,2195,2195,2195,0
|
|
20230808,173400,1810900965,2195,2195,2195,2195,0
|
|
20230808,173300,1810900965,2195,2195,2195,2195,0
|
|
20230808,173200,1810900965,2195,2195,2195,2195,0
|
|
20230808,173100,1810900965,2195,2195,2195,2195,0
|
|
20230808,173000,1810900965,2195,2195,2195,2195,0
|
|
20230808,172900,1810900965,2195,2195,2195,2195,0
|
|
20230808,172800,1810900965,2195,2195,2195,2195,0
|
|
20230808,172700,1810900965,2195,2195,2195,2195,0
|
|
20230808,172600,1810900965,2195,2195,2195,2195,0
|
|
20230808,172500,1810900965,2195,2195,2195,2195,0
|
|
20230808,172400,1810900965,2195,2195,2195,2195,0
|
|
20230808,172300,1810900965,2195,2195,2195,2195,0
|
|
20230808,172200,1810900965,2195,2195,2195,2195,0
|
|
20230808,172100,1810900965,2195,2195,2195,2195,0
|
|
20230808,172000,1810900965,2195,2195,2195,2195,0
|
|
20230808,171900,1810900965,2195,2195,2195,2195,0
|
|
20230808,171800,1810900965,2195,2195,2195,2195,0
|
|
20230808,171700,1810900965,2195,2195,2195,2195,0
|
|
20230808,171600,1810900965,2195,2195,2195,2195,0
|
|
20230808,171500,1810900965,2195,2195,2195,2195,0
|
|
20230808,171400,1810900965,2195,2195,2195,2195,17395
|
|
20230808,171300,1810900965,2195,2195,2195,2195,0
|
|
20230808,171200,1810900965,2195,2195,2195,2195,0
|
|
20230808,171100,1810900965,2195,2195,2195,2195,0
|
|
20230808,171000,1810900965,2195,2195,2195,2195,0
|
|
20230808,170900,1810900965,2195,2195,2195,2195,0
|
|
20230808,170800,1810900965,2195,2195,2195,2195,0
|
|
20230808,170700,1810900965,2195,2195,2195,2195,0
|
|
20230808,170600,1810900965,2195,2195,2195,2195,0
|
|
20230808,170500,1810900965,2195,2195,2195,2195,0
|
|
20230808,170400,1810900965,2195,2195,2195,2195,0
|
|
20230808,170300,1810900965,2195,2195,2195,2195,0
|
|
20230808,170200,1810900965,2195,2195,2195,2195,0
|
|
20230808,170100,1810900965,2195,2195,2195,2195,0
|
|
20230808,170000,1810900965,2195,2195,2195,2195,0
|
|
20230808,165900,1810900965,2195,2195,2195,2195,0
|
|
20230808,165800,1810900965,2195,2195,2195,2195,0
|
|
20230808,165700,1810900965,2195,2195,2195,2195,0
|
|
20230808,165600,1810900965,2195,2195,2195,2195,0
|
|
20230808,165500,1810900965,2195,2195,2195,2195,0
|
|
20230808,165400,1810900965,2195,2195,2195,2195,0
|
|
20230808,165300,1810900965,2195,2195,2195,2195,0
|
|
20230808,165200,1810900965,2195,2195,2195,2195,0
|
|
20230808,165100,1810900965,2195,2195,2195,2195,0
|
|
20230808,165000,1810900965,2195,2195,2195,2195,0
|
|
20230808,164900,1810900965,2195,2195,2195,2195,0
|
|
20230808,164800,1810900965,2195,2195,2195,2195,0
|
|
20230808,164700,1810900965,2195,2195,2195,2195,0
|
|
20230808,164600,1810900965,2195,2195,2195,2195,0
|
|
20230808,164500,1810900965,2195,2195,2195,2195,0
|
|
20230808,164400,1810900965,2195,2195,2195,2195,17395
|
|
20230808,164300,1810900965,2195,2195,2195,2195,0
|
|
20230808,164200,1810900965,2195,2195,2195,2195,0
|
|
20230808,164100,1810900965,2195,2195,2195,2195,0
|
|
20230808,164000,1810900965,2195,2195,2195,2195,0
|
|
20230808,163900,1810900965,2195,2195,2195,2195,0
|
|
20230808,163800,1810900965,2195,2195,2195,2195,0
|
|
20230808,163700,1810900965,2195,2195,2195,2195,0
|
|
20230808,163600,1810900965,2195,2195,2195,2195,0
|
|
20230808,163500,1810900965,2195,2195,2195,2195,0
|
|
20230808,163400,1810900965,2195,2195,2195,2195,0
|
|
20230808,163300,1810900965,2195,2195,2195,2195,0
|
|
20230808,163200,1810900965,2195,2195,2195,2195,0
|
|
20230808,163100,1810900965,2195,2195,2195,2195,0
|
|
20230808,163000,1810900965,2195,2195,2195,2195,0
|
|
20230808,162900,1810900965,2195,2195,2195,2195,0
|
|
20230808,162800,1810900965,2195,2195,2195,2195,0
|
|
20230808,162700,1810900965,2195,2195,2195,2195,0
|
|
20230808,162600,1810900965,2195,2195,2195,2195,0
|
|
20230808,162500,1810900965,2195,2195,2195,2195,0
|
|
20230808,162400,1810900965,2195,2195,2195,2195,0
|
|
20230808,162300,1810900965,2195,2195,2195,2195,0
|
|
20230808,162200,1810900965,2195,2195,2195,2195,0
|
|
20230808,162100,1810900965,2195,2195,2195,2195,0
|
|
20230808,162000,1810900965,2195,2195,2195,2195,0
|
|
20230808,161900,1810900965,2195,2195,2195,2195,0
|
|
20230808,161800,1810900965,2195,2195,2195,2195,0
|
|
20230808,161700,1810900965,2195,2195,2195,2195,0
|
|
20230808,161600,1810900965,2195,2195,2195,2195,0
|
|
20230808,161500,1810900965,2195,2195,2195,2195,0
|
|
20230808,161400,1810900965,2195,2195,2195,2195,17395
|
|
20230808,161300,1810900965,2195,2195,2195,2195,0
|
|
20230808,161200,1810900965,2195,2195,2195,2195,0
|
|
20230808,161100,1810900965,2195,2195,2195,2195,0
|
|
20230808,161000,1810900965,2195,2195,2195,2195,0
|
|
20230808,160900,1810900965,2195,2195,2195,2195,0
|
|
20230808,160800,1810900965,2195,2195,2195,2195,0
|
|
20230808,160700,1810900965,2195,2195,2195,2195,0
|
|
20230808,160600,1810900965,2195,2195,2195,2195,0
|
|
20230808,160500,1810900965,2195,2195,2195,2195,0
|
|
20230808,160400,1810900965,2195,2195,2195,2195,0
|
|
20230808,160300,1810900965,2195,2195,2195,2195,0
|
|
20230808,160200,1810900965,2195,2195,2195,2195,0
|
|
20230808,160100,1810900965,2195,2195,2195,2195,0
|
|
20230808,160000,1810900965,2195,2195,2195,2195,0
|
|
20230808,155900,1810900965,2195,2195,2195,2195,0
|
|
20230808,155800,1810900965,2195,2195,2195,2195,0
|
|
20230808,155700,1810900965,2195,2195,2195,2195,0
|
|
20230808,155600,1810900965,2195,2195,2195,2195,0
|
|
20230808,155500,1810900965,2195,2195,2195,2195,0
|
|
20230808,155400,1810900965,2195,2195,2195,2195,0
|
|
20230808,155300,1810900965,2195,2195,2195,2195,0
|
|
20230808,155200,1810900965,2195,2195,2195,2195,0
|
|
20230808,155100,1810900965,2195,2195,2195,2195,0
|
|
20230808,155000,1810900965,2195,2195,2195,2195,0
|
|
20230808,154900,1810900965,2195,2195,2195,2195,0
|
|
20230808,154800,1810900965,2195,2195,2195,2195,0
|
|
20230808,154700,1810900965,2195,2195,2195,2195,0
|
|
20230808,154600,1810900965,2195,2195,2195,2195,0
|
|
20230808,154500,1810900965,2195,2195,2195,2195,0
|
|
20230808,154400,1810900965,2195,2195,2195,2195,17395
|
|
20230808,154300,1810900965,2195,2195,2195,2195,0
|
|
20230808,154200,1810900965,2195,2195,2195,2195,0
|
|
20230808,154100,1810900965,2195,2195,2195,2195,0
|
|
20230808,154000,1810900965,2195,2195,2195,2195,0
|
|
20230808,153900,1810900965,2195,2195,2195,2195,0
|
|
20230808,153800,1810900965,2195,2195,2195,2195,0
|
|
20230808,153700,1810900965,2195,2195,2195,2195,0
|
|
20230808,153600,1810900965,2195,2195,2195,2195,0
|
|
20230808,153500,1810900965,2195,2195,2195,2195,0
|
|
20230808,153400,1810900965,2195,2195,2195,2195,0
|
|
20230808,153300,1810900965,2195,2195,2195,2195,0
|
|
20230808,153200,1810900965,2195,2195,2195,2195,0
|
|
20230808,153100,1810900965,2195,2195,2195,2195,0
|
|
20230808,153000,1810900965,2195,2195,2195,2195,17395
|
|
20230808,152900,1772718940,2215,2215,2215,2215,0
|
|
20230808,152800,1772718940,2215,2215,2215,2215,0
|
|
20230808,152700,1772718940,2215,2215,2215,2215,0
|
|
20230808,152600,1772718940,2215,2215,2215,2215,0
|
|
20230808,152500,1772718940,2215,2215,2215,2215,0
|
|
20230808,152400,1772718940,2215,2215,2215,2215,0
|
|
20230808,152300,1772718940,2215,2215,2215,2215,0
|
|
20230808,152200,1772718940,2215,2215,2215,2215,0
|
|
20230808,152100,1772718940,2215,2215,2215,2215,0
|
|
20230808,152000,1772718940,2215,2215,2215,2215,0
|
|
20230808,151900,1772718940,2215,2215,2220,2215,2088
|
|
20230808,151800,1768090110,2215,2210,2215,2205,2060
|
|
20230808,151700,1763537165,2200,2215,2215,2200,3760
|
|
20230808,151600,1755242145,2215,2210,2215,2210,670
|
|
20230808,151500,1753761000,2215,2210,2215,2205,22
|
|
20230808,151400,1753712470,2205,2205,2205,2200,1370
|
|
20230808,151300,1750692715,2200,2200,2205,2200,1676
|
|
20230808,151200,1747000960,2205,2205,2205,2190,5216
|
|
20230808,151100,1735531305,2200,2215,2215,2200,7049
|
|
20230808,151000,1719967605,2225,2230,2230,2220,5402
|
|
20230808,150900,1707958615,2225,2235,2235,2225,13
|
|
20230808,150800,1707929625,2235,2235,2240,2230,816
|
|
20230808,150700,1706109160,2230,2230,2230,2230,428
|
|
20230808,150600,1705154720,2230,2240,2240,2230,1143
|
|
20230808,150500,1702594820,2240,2235,2240,2230,2278
|
|
20230808,150400,1697506525,2240,2240,2240,2240,1
|
|
20230808,150300,1697504285,2230,2230,2230,2230,190
|
|
20230808,150200,1697080585,2230,2230,2230,2230,1000
|
|
20230808,150100,1694850585,2230,2240,2240,2230,306
|
|
20230808,150000,1694168155,2230,2235,2235,2230,1501
|
|
20230808,145900,1690820920,2240,2240,2240,2240,205
|
|
20230808,145800,1690361720,2230,2240,2240,2230,4056
|
|
20230808,145700,1681310710,2230,2230,2235,2230,2594
|
|
20230808,145600,1675525070,2230,2240,2240,2230,2262
|
|
20230808,145500,1670479635,2240,2240,2240,2230,6124
|
|
20230808,145400,1656823035,2235,2230,2240,2230,308
|
|
20230808,145300,1656135615,2230,2230,2230,2230,0
|
|
20230808,145200,1656135615,2230,2240,2240,2230,34284
|
|
20230808,145100,1579676010,2240,2240,2250,2240,56
|
|
20230808,145000,1579550560,2250,2250,2260,2250,701
|
|
20230808,144900,1577973300,2250,2260,2260,2240,4
|
|
20230808,144800,1577964310,2260,2260,2260,2235,603
|
|
20230808,144700,1576606530,2255,2255,2255,2235,1899
|
|
20230808,144600,1572341485,2235,2255,2255,2235,2266
|
|
20230808,144500,1567272815,2255,2250,2255,2250,1829
|
|
20230808,144400,1563157510,2255,2250,2255,2250,2283
|
|
20230808,144300,1558020755,2250,2250,2250,2250,1186
|
|
20230808,144200,1555352255,2250,2240,2250,2235,168
|
|
20230808,144100,1554975440,2235,2250,2250,2230,28593
|
|
20230808,144000,1491131265,2250,2260,2260,2245,523
|
|
20230808,143900,1489954740,2250,2250,2250,2245,1005
|
|
20230808,143800,1487693515,2245,2250,2250,2245,1846
|
|
20230808,143700,1483548025,2260,2255,2260,2250,3829
|
|
20230808,143600,1474928630,2250,2255,2255,2250,100
|
|
20230808,143500,1474703380,2250,2255,2255,2250,1550
|
|
20230808,143400,1471215500,2255,2260,2260,2255,262
|
|
20230808,143300,1470624455,2265,2260,2265,2260,45
|
|
20230808,143200,1470522750,2265,2255,2265,2255,1004
|
|
20230808,143100,1468258710,2265,2255,2265,2255,19
|
|
20230808,143000,1468215735,2265,2265,2265,2265,52
|
|
20230808,142900,1468097955,2265,2265,2265,2265,1
|
|
20230808,142800,1468095690,2255,2255,2255,2255,0
|
|
20230808,142700,1468095690,2255,2260,2265,2255,1287
|
|
20230808,142600,1465189475,2260,2260,2260,2250,2086
|
|
20230808,142500,1460493680,2260,2260,2265,2260,81
|
|
20230808,142400,1460310615,2260,2250,2260,2250,501
|
|
20230808,142300,1459182365,2250,2265,2265,2250,15321
|
|
20230808,142200,1424696315,2260,2260,2260,2260,100
|
|
20230808,142100,1424470315,2265,2265,2265,2265,10
|
|
20230808,142000,1424447665,2265,2265,2265,2265,717
|
|
20230808,141900,1422823660,2265,2265,2265,2265,0
|
|
20230808,141800,1422823660,2265,2260,2265,2260,36
|
|
20230808,141700,1422742250,2260,2260,2265,2260,280
|
|
20230808,141600,1422109250,2260,2260,2260,2260,200
|
|
20230808,141500,1421657250,2265,2265,2265,2255,120
|
|
20230808,141400,1421385550,2265,2255,2265,2255,1002
|
|
20230808,141300,1419126020,2255,2275,2275,2255,28464
|
|
20230808,141200,1354766015,2275,2280,2280,2275,464
|
|
20230808,141100,1353709730,2295,2295,2295,2295,1
|
|
20230808,141000,1353707435,2290,2275,2295,2275,2025
|
|
20230808,140900,1349100525,2275,2295,2295,2275,3216
|
|
20230808,140800,1341768240,2295,2295,2295,2295,0
|
|
20230808,140700,1341768240,2295,2285,2295,2285,112
|
|
20230808,140600,1341512305,2295,2295,2295,2295,0
|
|
20230808,140500,1341512305,2295,2290,2295,2285,746
|
|
20230808,140400,1339807585,2295,2295,2295,2295,25
|
|
20230808,140300,1339750210,2295,2290,2295,2290,4501
|
|
20230808,140200,1329442795,2300,2295,2300,2295,4
|
|
20230808,140100,1329433610,2300,2300,2300,2300,2
|
|
20230808,140000,1329429010,2300,2295,2300,2295,6
|
|
20230808,135900,1329415230,2300,2290,2300,2290,150
|
|
20230808,135800,1329070730,2295,2295,2295,2295,0
|
|
20230808,135700,1329070730,2295,2300,2300,2295,63
|
|
20230808,135600,1328925930,2300,2290,2300,2280,3643
|
|
20230808,135500,1320603980,2300,2300,2300,2300,0
|
|
20230808,135400,1320603980,2300,2300,2300,2300,22
|
|
20230808,135300,1320553380,2300,2300,2300,2300,528
|
|
20230808,135200,1319338980,2305,2305,2305,2305,1
|
|
20230808,135100,1319336675,2305,2300,2305,2290,1149
|
|
20230808,135000,1316696230,2305,2305,2305,2305,0
|
|
20230808,134900,1316696230,2305,2300,2305,2300,202
|
|
20230808,134800,1316231620,2305,2300,2305,2300,341
|
|
20230808,134700,1315447140,2300,2285,2300,2285,101
|
|
20230808,134600,1315215890,2290,2290,2290,2290,20
|
|
20230808,134500,1315170090,2300,2300,2300,2285,3666
|
|
20230808,134400,1306776705,2300,2300,2300,2300,200
|
|
20230808,134300,1306316705,2300,2300,2300,2300,70
|
|
20230808,134200,1306155705,2300,2305,2305,2300,160
|
|
20230808,134100,1305787405,2305,2305,2305,2305,0
|
|
20230808,134000,1305787405,2305,2300,2305,2300,455
|
|
20230808,133900,1304740880,2300,2300,2300,2300,1
|
|
20230808,133800,1304738580,2295,2295,2295,2295,875
|
|
20230808,133700,1302730455,2295,2295,2295,2295,0
|
|
20230808,133600,1302730455,2295,2295,2295,2295,3
|
|
20230808,133500,1302723570,2285,2290,2295,2285,1207
|
|
20230808,133400,1299965300,2295,2295,2295,2295,0
|
|
20230808,133300,1299965300,2295,2295,2295,2295,500
|
|
20230808,133200,1298817800,2295,2290,2295,2290,1456
|
|
20230808,133100,1295481285,2295,2295,2295,2295,0
|
|
20230808,133000,1295481285,2295,2295,2295,2295,1504
|
|
20230808,132900,1292029605,2295,2295,2295,2295,10
|
|
20230808,132800,1292006655,2285,2285,2285,2285,0
|
|
20230808,132700,1292006655,2285,2290,2290,2285,40
|
|
20230808,132600,1291915105,2290,2290,2290,2290,8
|
|
20230808,132500,1291896785,2290,2280,2290,2280,1877
|
|
20230808,132400,1287612265,2285,2285,2285,2285,720
|
|
20230808,132300,1285967065,2285,2285,2285,2285,9
|
|
20230808,132200,1285946500,2295,2295,2295,2295,30
|
|
20230808,132100,1285877650,2295,2295,2295,2295,1
|
|
20230808,132000,1285875355,2285,2285,2285,2285,0
|
|
20230808,131900,1285875355,2285,2285,2285,2285,0
|
|
20230808,131800,1285875355,2285,2285,2285,2285,0
|
|
20230808,131700,1285875355,2285,2285,2285,2285,0
|
|
20230808,131600,1285875355,2285,2280,2285,2280,5111
|
|
20230808,131500,1274221725,2285,2285,2285,2285,0
|
|
20230808,131400,1274221725,2285,2285,2285,2285,0
|
|
20230808,131300,1274221725,2285,2285,2285,2285,7
|
|
20230808,131200,1274205730,2280,2280,2280,2280,0
|
|
20230808,131100,1274205730,2280,2290,2290,2280,3612
|
|
20230808,131000,1265953310,2295,2290,2295,2290,2345
|
|
20230808,130900,1260583105,2290,2295,2295,2290,187
|
|
20230808,130800,1260154760,2295,2295,2295,2295,0
|
|
20230808,130700,1260154760,2295,2295,2295,2295,11
|
|
20230808,130600,1260129515,2295,2295,2295,2295,20
|
|
20230808,130500,1260083615,2285,2290,2290,2285,530
|
|
20230808,130400,1258872360,2295,2295,2295,2295,5
|
|
20230808,130300,1258860885,2300,2300,2300,2300,10
|
|
20230808,130200,1258837885,2285,2285,2285,2285,2161
|
|
20230808,130100,1253900000,2285,2290,2290,2280,1720
|
|
20230808,130000,1249970635,2290,2290,2290,2290,110
|
|
20230808,125900,1249718735,2290,2300,2305,2290,311
|
|
20230808,125800,1249001945,2305,2305,2305,2305,0
|
|
20230808,125700,1249001945,2305,2290,2305,2290,23
|
|
20230808,125600,1248949230,2285,2285,2285,2285,0
|
|
20230808,125500,1248949230,2285,2300,2315,2285,3340
|
|
20230808,125400,1241245475,2300,2305,2305,2300,1291
|
|
20230808,125300,1238269770,2300,2300,2300,2295,150
|
|
20230808,125200,1237924820,2300,2300,2300,2300,0
|
|
20230808,125100,1237924820,2300,2300,2300,2300,0
|
|
20230808,125000,1237924820,2300,2300,2300,2300,1
|
|
20230808,124900,1237922520,2295,2295,2295,2295,0
|
|
20230808,124800,1237922520,2295,2300,2300,2295,1005
|
|
20230808,124700,1235611045,2300,2300,2310,2300,301
|
|
20230808,124600,1234917255,2300,2300,2300,2300,0
|
|
20230808,124500,1234917255,2300,2300,2300,2300,100
|
|
20230808,124400,1234687255,2285,2285,2285,2285,20
|
|
20230808,124300,1234641555,2285,2285,2285,2285,631
|
|
20230808,124200,1233199720,2280,2280,2280,2280,0
|
|
20230808,124100,1233199720,2280,2285,2285,2280,800
|
|
20230808,124000,1231374875,2285,2285,2285,2285,800
|
|
20230808,123900,1229546875,2285,2285,2285,2285,0
|
|
20230808,123800,1229546875,2285,2305,2305,2285,1604
|
|
20230808,123700,1225879780,2305,2305,2305,2305,440
|
|
20230808,123600,1224865580,2305,2305,2305,2305,9
|
|
20230808,123500,1224844835,2290,2305,2305,2290,210
|
|
20230808,123400,1224360935,2305,2305,2305,2305,411
|
|
20230808,123300,1223413580,2305,2305,2305,2305,500
|
|
20230808,123200,1222261080,2305,2305,2305,2305,0
|
|
20230808,123100,1222261080,2305,2300,2305,2300,324
|
|
20230808,123000,1221514270,2300,2300,2300,2300,56
|
|
20230808,122900,1221385470,2305,2305,2305,2305,0
|
|
20230808,122800,1221385470,2305,2305,2305,2305,1100
|
|
20230808,122700,1218849970,2300,2305,2305,2300,11
|
|
20230808,122600,1218824665,2300,2300,2300,2300,0
|
|
20230808,122500,1218824665,2300,2300,2300,2300,166
|
|
20230808,122400,1218442865,2300,2300,2300,2300,0
|
|
20230808,122300,1218442865,2300,2300,2300,2300,4
|
|
20230808,122200,1218433665,2300,2300,2300,2300,30
|
|
20230808,122100,1218364665,2300,2295,2300,2295,2
|
|
20230808,122000,1218360070,2300,2300,2300,2300,0
|
|
20230808,121900,1218360070,2300,2300,2300,2300,0
|
|
20230808,121800,1218360070,2300,2300,2300,2300,0
|
|
20230808,121700,1218360070,2300,2295,2300,2290,549
|
|
20230808,121600,1217100350,2305,2305,2305,2305,0
|
|
20230808,121500,1217100350,2305,2285,2305,2285,2
|
|
20230808,121400,1217095760,2305,2305,2305,2305,1
|
|
20230808,121300,1217093455,2300,2300,2300,2300,105
|
|
20230808,121200,1216851955,2305,2290,2305,2290,312
|
|
20230808,121100,1216137295,2305,2305,2305,2305,7
|
|
20230808,121000,1216121160,2305,2290,2310,2290,9033
|
|
20230808,120900,1195353615,2290,2270,2290,2270,5160
|
|
20230808,120800,1183600435,2270,2270,2270,2270,1
|
|
20230808,120700,1183598165,2255,2265,2270,2255,3557
|
|
20230808,120600,1175565105,2260,2275,2275,2260,22688
|
|
20230808,120500,1124255345,2290,2290,2290,2290,13
|
|
20230808,120400,1124225575,2290,2290,2290,2290,0
|
|
20230808,120300,1124225575,2290,2290,2290,2290,1
|
|
20230808,120200,1124223285,2290,2275,2290,2270,2250
|
|
20230808,120100,1119114915,2275,2280,2280,2275,308
|
|
20230808,120000,1118413420,2290,2290,2290,2270,4343
|
|
20230808,115900,1108552305,2295,2295,2295,2295,1
|
|
20230808,115800,1108550010,2290,2290,2290,2290,0
|
|
20230808,115700,1108550010,2290,2290,2290,2290,10
|
|
20230808,115600,1108527110,2290,2290,2290,2290,100
|
|
20230808,115500,1108298110,2300,2290,2300,2290,824
|
|
20230808,115400,1106405405,2295,2295,2295,2295,65
|
|
20230808,115300,1106256230,2300,2295,2300,2265,23088
|
|
20230808,115200,1053754100,2305,2305,2305,2305,45
|
|
20230808,115100,1053650375,2305,2305,2305,2305,0
|
|
20230808,115000,1053650375,2305,2305,2305,2305,100
|
|
20230808,114900,1053419875,2305,2305,2305,2305,1
|
|
20230808,114800,1053417570,2310,2310,2310,2310,0
|
|
20230808,114700,1053417570,2310,2310,2310,2310,6
|
|
20230808,114600,1053403710,2310,2295,2310,2295,5717
|
|
20230808,114500,1040283150,2295,2310,2310,2295,575
|
|
20230808,114400,1038963465,2310,2310,2310,2310,0
|
|
20230808,114300,1038963465,2310,2305,2310,2295,21971
|
|
20230808,114200,988539595,2315,2315,2315,2315,0
|
|
20230808,114100,988539595,2315,2315,2315,2315,0
|
|
20230808,114000,988539595,2315,2310,2315,2310,1040
|
|
20230808,113900,986133210,2310,2295,2310,2295,201
|
|
20230808,113800,985671900,2295,2305,2305,2295,2000
|
|
20230808,113700,981078155,2310,2310,2310,2310,443
|
|
20230808,113600,980054825,2310,2310,2310,2310,0
|
|
20230808,113500,980054825,2310,2310,2310,2310,43
|
|
20230808,113400,979955495,2310,2310,2310,2310,0
|
|
20230808,113300,979955495,2310,2310,2310,2310,50
|
|
20230808,113200,979839995,2310,2310,2310,2310,305
|
|
20230808,113100,979135445,2315,2295,2315,2295,1247
|
|
20230808,113000,976273560,2300,2300,2315,2300,2497
|
|
20230808,112900,970495400,2285,2300,2300,2285,301
|
|
20230808,112800,969803115,2300,2300,2300,2300,0
|
|
20230808,112700,969803115,2300,2295,2300,2295,2001
|
|
20230808,112600,965210815,2295,2290,2295,2290,10
|
|
20230808,112500,965187910,2290,2295,2295,2290,21
|
|
20230808,112400,965139815,2295,2295,2295,2280,2561
|
|
20230808,112300,959262345,2280,2280,2280,2275,393
|
|
20230808,112200,958367170,2275,2290,2295,2275,4093
|
|
20230808,112100,949047650,2285,2290,2290,2285,220
|
|
20230808,112000,948543950,2295,2285,2295,2280,2141
|
|
20230808,111900,943659685,2290,2290,2290,2290,49
|
|
20230808,111800,943547475,2290,2290,2290,2290,21
|
|
20230808,111700,943499385,2285,2285,2285,2285,206
|
|
20230808,111600,943028675,2290,2290,2290,2290,65
|
|
20230808,111500,942879825,2275,2290,2290,2275,2005
|
|
20230808,111400,938318175,2290,2290,2295,2280,1140
|
|
20230808,111300,935708925,2280,2280,2280,2280,1290
|
|
20230808,111200,932767725,2295,2295,2295,2295,62
|
|
20230808,111100,932625435,2295,2285,2295,2285,2
|
|
20230808,111000,932620855,2280,2290,2290,2280,40
|
|
20230808,110900,932529515,2295,2295,2295,2285,166
|
|
20230808,110800,932149580,2295,2295,2295,2295,0
|
|
20230808,110700,932149580,2295,2295,2295,2295,14
|
|
20230808,110600,932117450,2295,2295,2295,2295,0
|
|
20230808,110500,932117450,2295,2295,2295,2280,46
|
|
20230808,110400,932012330,2280,2290,2295,2280,2041
|
|
20230808,110300,927357700,2280,2280,2280,2280,0
|
|
20230808,110200,927357700,2280,2290,2290,2280,10003
|
|
20230808,110100,904522405,2290,2290,2295,2290,4420
|
|
20230808,110000,894400590,2295,2295,2295,2295,273
|
|
20230808,105900,893774055,2295,2300,2300,2295,4599
|
|
20230808,105800,883213855,2300,2305,2305,2300,5634
|
|
20230808,105700,870241915,2305,2305,2305,2305,81
|
|
20230808,105600,870055210,2305,2305,2305,2305,2467
|
|
20230808,105500,864368775,2305,2305,2305,2305,1000
|
|
20230808,105400,862063775,2310,2305,2310,2305,344
|
|
20230808,105300,861270835,2310,2310,2310,2310,1002
|
|
20230808,105200,858956215,2305,2305,2305,2305,4
|
|
20230808,105100,858946995,2305,2305,2305,2305,0
|
|
20230808,105000,858946995,2305,2310,2310,2300,65
|
|
20230808,104900,858797080,2310,2310,2310,2310,4
|
|
20230808,104800,858787840,2310,2310,2310,2305,103
|
|
20230808,104700,858549925,2315,2315,2315,2315,0
|
|
20230808,104600,858549925,2315,2315,2315,2315,1
|
|
20230808,104500,858547610,2305,2305,2305,2305,250
|
|
20230808,104400,857971360,2305,2305,2305,2305,0
|
|
20230808,104300,857971360,2305,2310,2310,2305,884
|
|
20230808,104200,855933690,2310,2315,2315,2310,2
|
|
20230808,104100,855929065,2300,2295,2315,2295,235
|
|
20230808,104000,855387435,2300,2315,2315,2300,59
|
|
20230808,103900,855250940,2315,2295,2315,2295,58
|
|
20230808,103800,855117810,2295,2320,2320,2295,6001
|
|
20230808,103700,841343835,2295,2295,2295,2295,0
|
|
20230808,103600,841343835,2295,2300,2320,2295,1132
|
|
20230808,103500,838741245,2290,2290,2290,2290,0
|
|
20230808,103400,838741245,2290,2310,2310,2290,3637
|
|
20230808,103300,830388615,2310,2315,2315,2310,1551
|
|
20230808,103200,826805715,2320,2320,2320,2315,3790
|
|
20230808,103100,818013415,2325,2325,2325,2325,101
|
|
20230808,103000,817778590,2325,2315,2325,2315,101
|
|
20230808,102900,817544765,2315,2315,2315,2315,46
|
|
20230808,102800,817438275,2325,2325,2325,2325,5
|
|
20230808,102700,817426650,2320,2330,2330,2320,3004
|
|
20230808,102600,810441605,2350,2330,2350,2330,126
|
|
20230808,102500,810147755,2355,2345,2355,2345,2
|
|
20230808,102400,810143055,2345,2390,2390,2345,271
|
|
20230808,102300,809505460,2390,2310,2400,2305,20939
|
|
20230808,102200,759999705,2310,2310,2310,2310,1058
|
|
20230808,102100,757555725,2300,2300,2300,2300,615
|
|
20230808,102000,756141225,2300,2290,2300,2290,5
|
|
20230808,101900,756129735,2300,2290,2300,2290,5044
|
|
20230808,101800,744578965,2290,2290,2290,2290,32
|
|
20230808,101700,744505685,2280,2280,2280,2280,409
|
|
20230808,101600,743573165,2285,2280,2285,2280,6269
|
|
20230808,101500,729275585,2285,2285,2285,2285,21
|
|
20230808,101400,729227600,2285,2290,2290,2285,161
|
|
20230808,101300,728859505,2290,2290,2290,2290,55
|
|
20230808,101200,728733555,2285,2305,2305,2285,5911
|
|
20230808,101100,715189035,2320,2320,2320,2320,21
|
|
20230808,101000,715140315,2305,2305,2305,2305,30
|
|
20230808,100900,715071165,2305,2320,2320,2305,1270
|
|
20230808,100800,712141220,2320,2310,2320,2305,6819
|
|
20230808,100700,696420145,2320,2320,2320,2320,20
|
|
20230808,100600,696373745,2320,2305,2320,2305,1302
|
|
20230808,100500,693357605,2305,2315,2315,2305,1012
|
|
20230808,100400,691014935,2300,2305,2325,2300,3790
|
|
20230808,100300,682272005,2320,2305,2320,2305,430
|
|
20230808,100200,681280830,2305,2305,2305,2305,26
|
|
20230808,100100,681220900,2320,2320,2320,2310,795
|
|
20230808,100000,679381440,2320,2320,2320,2315,950
|
|
20230808,095900,677178440,2320,2310,2320,2310,10403
|
|
20230808,095800,653145320,2310,2310,2310,2300,559
|
|
20230808,095700,651858910,2305,2300,2305,2300,118
|
|
20230808,095600,651587170,2305,2300,2305,2300,884
|
|
20230808,095500,649549850,2285,2300,2300,2285,110
|
|
20230808,095400,649297000,2280,2290,2290,2280,2154
|
|
20230808,095300,644378465,2305,2290,2305,2290,1019
|
|
20230808,095200,642044840,2290,2310,2310,2290,279
|
|
20230808,095100,641405330,2310,2285,2310,2285,10949
|
|
20230808,095000,616385460,2285,2285,2285,2280,603
|
|
20230808,094900,615009605,2280,2290,2290,2280,1081
|
|
20230808,094800,612543430,2285,2310,2310,2285,7030
|
|
20230808,094700,596472610,2310,2295,2320,2295,7191
|
|
20230808,094600,579891400,2285,2300,2300,2285,20508
|
|
20230808,094500,533029045,2305,2305,2305,2305,1470
|
|
20230808,094400,529640695,2285,2330,2330,2285,4129
|
|
20230808,094300,520127085,2330,2320,2330,2320,341
|
|
20230808,094200,519335945,2320,2335,2335,2320,66
|
|
20230808,094100,519182510,2335,2335,2340,2335,201
|
|
20230808,094000,518712425,2340,2335,2340,2335,243
|
|
20230808,093900,518145015,2335,2340,2340,2320,1109
|
|
20230808,093800,515565980,2330,2315,2335,2310,2588
|
|
20230808,093700,509543305,2315,2315,2315,2300,2288
|
|
20230808,093600,504260450,2315,2300,2315,2300,3527
|
|
20230808,093500,496148185,2300,2300,2300,2290,677
|
|
20230808,093400,494595090,2300,2300,2300,2300,5406
|
|
20230808,093300,482161290,2285,2285,2290,2280,1828
|
|
20230808,093200,477980785,2285,2290,2290,2285,763
|
|
20230808,093100,476235275,2285,2305,2305,2285,2018
|
|
20230808,093000,471622575,2305,2315,2320,2260,19211
|
|
20230808,092900,427941860,2300,2315,2320,2300,10919
|
|
20230808,092800,402720915,2340,2315,2340,2315,301
|
|
20230808,092700,402024075,2315,2315,2315,2300,43
|
|
20230808,092600,401924695,2300,2330,2380,2300,9956
|
|
20230808,092500,378837585,2325,2300,2325,2300,8982
|
|
20230808,092400,358071375,2300,2290,2300,2290,2208
|
|
20230808,092300,352998555,2290,2285,2290,2275,2368
|
|
20230808,092200,347603110,2285,2275,2285,2275,1850
|
|
20230808,092100,343389940,2275,2265,2280,2260,739
|
|
20230808,092000,341711465,2260,2275,2285,2260,1743
|
|
20230808,091900,337760190,2280,2280,2280,2280,2445
|
|
20230808,091800,332185590,2280,2280,2280,2265,4975
|
|
20230808,091700,320897880,2280,2280,2280,2250,10310
|
|
20230808,091600,297550075,2270,2280,2285,2265,9760
|
|
20230808,091500,275348325,2280,2285,2285,2280,4671
|
|
20230808,091400,264682160,2280,2280,2280,2275,3684
|
|
20230808,091300,256288310,2285,2305,2305,2285,3372
|
|
20230808,091200,248561805,2290,2280,2290,2280,8459
|
|
20230808,091100,229270765,2310,2280,2325,2270,5756
|
|
20230808,091000,216156995,2265,2305,2305,2265,13988
|
|
20230808,090900,184116225,2305,2350,2350,2305,14702
|
|
20230808,090800,150010285,2350,2360,2360,2330,10350
|
|
20230808,090700,125784625,2355,2345,2355,2340,1099
|
|
20230808,090600,123211515,2345,2360,2360,2345,7145
|
|
20230808,090500,106409900,2360,2350,2360,2350,2869
|
|
20230808,090400,99663640,2350,2340,2355,2340,993
|
|
20230808,090300,97330905,2335,2345,2355,2335,3605
|
|
20230808,090200,88891980,2345,2375,2380,2335,13616
|
|
20230808,090100,56836575,2380,2390,2400,2375,5693
|
|
20230808,090000,43246755,2420,2475,2475,2350,17891
|