671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,200800,11805030790,8500,8500,8500,8500,22534
|
|
20230821,200700,11805030790,8500,8500,8500,8500,0
|
|
20230821,200600,11805030790,8500,8500,8500,8500,0
|
|
20230821,200500,11805030790,8500,8500,8500,8500,0
|
|
20230821,200400,11805030790,8500,8500,8500,8500,0
|
|
20230821,200300,11805030790,8500,8500,8500,8500,0
|
|
20230821,200200,11805030790,8500,8500,8500,8500,0
|
|
20230821,200100,11805030790,8500,8500,8500,8500,0
|
|
20230821,200000,11805030790,8500,8500,8500,8500,0
|
|
20230821,195900,11805030790,8500,8500,8500,8500,0
|
|
20230821,195800,11805030790,8500,8500,8500,8500,0
|
|
20230821,195700,11805030790,8500,8500,8500,8500,0
|
|
20230821,195600,11805030790,8500,8500,8500,8500,0
|
|
20230821,195500,11805030790,8500,8500,8500,8500,0
|
|
20230821,195400,11805030790,8500,8500,8500,8500,0
|
|
20230821,195300,11805030790,8500,8500,8500,8500,0
|
|
20230821,195200,11805030790,8500,8500,8500,8500,0
|
|
20230821,195100,11805030790,8500,8500,8500,8500,0
|
|
20230821,195000,11805030790,8500,8500,8500,8500,0
|
|
20230821,194900,11805030790,8500,8500,8500,8500,0
|
|
20230821,194800,11805030790,8500,8500,8500,8500,0
|
|
20230821,194700,11805030790,8500,8500,8500,8500,0
|
|
20230821,194600,11805030790,8500,8500,8500,8500,0
|
|
20230821,194500,11805030790,8500,8500,8500,8500,0
|
|
20230821,194400,11805030790,8500,8500,8500,8500,0
|
|
20230821,194300,11805030790,8500,8500,8500,8500,0
|
|
20230821,194200,11805030790,8500,8500,8500,8500,0
|
|
20230821,194100,11805030790,8500,8500,8500,8500,0
|
|
20230821,194000,11805030790,8500,8500,8500,8500,0
|
|
20230821,193900,11805030790,8500,8500,8500,8500,0
|
|
20230821,193800,11805030790,8500,8500,8500,8500,22534
|
|
20230821,193700,11805030790,8500,8500,8500,8500,0
|
|
20230821,193600,11805030790,8500,8500,8500,8500,0
|
|
20230821,193500,11805030790,8500,8500,8500,8500,0
|
|
20230821,193400,11805030790,8500,8500,8500,8500,0
|
|
20230821,193300,11805030790,8500,8500,8500,8500,0
|
|
20230821,193200,11805030790,8500,8500,8500,8500,0
|
|
20230821,193100,11805030790,8500,8500,8500,8500,0
|
|
20230821,193000,11805030790,8500,8500,8500,8500,0
|
|
20230821,192900,11805030790,8500,8500,8500,8500,0
|
|
20230821,192800,11805030790,8500,8500,8500,8500,0
|
|
20230821,192700,11805030790,8500,8500,8500,8500,0
|
|
20230821,192600,11805030790,8500,8500,8500,8500,0
|
|
20230821,192500,11805030790,8500,8500,8500,8500,0
|
|
20230821,192400,11805030790,8500,8500,8500,8500,0
|
|
20230821,192300,11805030790,8500,8500,8500,8500,0
|
|
20230821,192200,11805030790,8500,8500,8500,8500,0
|
|
20230821,192100,11805030790,8500,8500,8500,8500,0
|
|
20230821,192000,11805030790,8500,8500,8500,8500,0
|
|
20230821,191900,11805030790,8500,8500,8500,8500,0
|
|
20230821,191800,11805030790,8500,8500,8500,8500,0
|
|
20230821,191700,11805030790,8500,8500,8500,8500,0
|
|
20230821,191600,11805030790,8500,8500,8500,8500,0
|
|
20230821,191500,11805030790,8500,8500,8500,8500,0
|
|
20230821,191400,11805030790,8500,8500,8500,8500,0
|
|
20230821,191300,11805030790,8500,8500,8500,8500,0
|
|
20230821,191200,11805030790,8500,8500,8500,8500,0
|
|
20230821,191100,11805030790,8500,8500,8500,8500,0
|
|
20230821,191000,11805030790,8500,8500,8500,8500,0
|
|
20230821,190900,11805030790,8500,8500,8500,8500,0
|
|
20230821,190800,11805030790,8500,8500,8500,8500,22534
|
|
20230821,190700,11805030790,8500,8500,8500,8500,0
|
|
20230821,190600,11805030790,8500,8500,8500,8500,0
|
|
20230821,190500,11805030790,8500,8500,8500,8500,0
|
|
20230821,190400,11805030790,8500,8500,8500,8500,0
|
|
20230821,190300,11805030790,8500,8500,8500,8500,0
|
|
20230821,190200,11805030790,8500,8500,8500,8500,0
|
|
20230821,190100,11805030790,8500,8500,8500,8500,0
|
|
20230821,190000,11805030790,8500,8500,8500,8500,0
|
|
20230821,185900,11805030790,8500,8500,8500,8500,0
|
|
20230821,185800,11805030790,8500,8500,8500,8500,0
|
|
20230821,185700,11805030790,8500,8500,8500,8500,0
|
|
20230821,185600,11805030790,8500,8500,8500,8500,0
|
|
20230821,185500,11805030790,8500,8500,8500,8500,0
|
|
20230821,185400,11805030790,8500,8500,8500,8500,0
|
|
20230821,185300,11805030790,8500,8500,8500,8500,0
|
|
20230821,185200,11805030790,8500,8500,8500,8500,0
|
|
20230821,185100,11805030790,8500,8500,8500,8500,0
|
|
20230821,185000,11805030790,8500,8500,8500,8500,0
|
|
20230821,184900,11805030790,8500,8500,8500,8500,0
|
|
20230821,184800,11805030790,8500,8500,8500,8500,0
|
|
20230821,184700,11805030790,8500,8500,8500,8500,0
|
|
20230821,184600,11805030790,8500,8500,8500,8500,0
|
|
20230821,184500,11805030790,8500,8500,8500,8500,0
|
|
20230821,184400,11805030790,8500,8500,8500,8500,0
|
|
20230821,184300,11805030790,8500,8500,8500,8500,0
|
|
20230821,184200,11805030790,8500,8500,8500,8500,0
|
|
20230821,184100,11805030790,8500,8500,8500,8500,0
|
|
20230821,184000,11805030790,8500,8500,8500,8500,0
|
|
20230821,183900,11805030790,8500,8500,8500,8500,0
|
|
20230821,183800,11805030790,8500,8500,8500,8500,22534
|
|
20230821,183700,11805030790,8500,8500,8500,8500,0
|
|
20230821,183600,11805030790,8500,8500,8500,8500,0
|
|
20230821,183500,11805030790,8500,8500,8500,8500,0
|
|
20230821,183400,11805030790,8500,8500,8500,8500,0
|
|
20230821,183300,11805030790,8500,8500,8500,8500,0
|
|
20230821,183200,11805030790,8500,8500,8500,8500,0
|
|
20230821,183100,11805030790,8500,8500,8500,8500,0
|
|
20230821,183000,11805030790,8500,8500,8500,8500,0
|
|
20230821,182900,11805030790,8500,8500,8500,8500,0
|
|
20230821,182800,11805030790,8500,8500,8500,8500,0
|
|
20230821,182700,11805030790,8500,8500,8500,8500,0
|
|
20230821,182600,11805030790,8500,8500,8500,8500,0
|
|
20230821,182500,11805030790,8500,8500,8500,8500,0
|
|
20230821,182400,11805030790,8500,8500,8500,8500,0
|
|
20230821,182300,11805030790,8500,8500,8500,8500,0
|
|
20230821,182200,11805030790,8500,8500,8500,8500,0
|
|
20230821,182100,11805030790,8500,8500,8500,8500,0
|
|
20230821,182000,11805030790,8500,8500,8500,8500,0
|
|
20230821,181900,11805030790,8500,8500,8500,8500,0
|
|
20230821,181800,11805030790,8500,8500,8500,8500,0
|
|
20230821,181700,11805030790,8500,8500,8500,8500,0
|
|
20230821,181600,11805030790,8500,8500,8500,8500,0
|
|
20230821,181500,11805030790,8500,8500,8500,8500,0
|
|
20230821,181400,11805030790,8500,8500,8500,8500,0
|
|
20230821,181300,11805030790,8500,8500,8500,8500,0
|
|
20230821,181200,11805030790,8500,8500,8500,8500,0
|
|
20230821,181100,11805030790,8500,8500,8500,8500,0
|
|
20230821,181000,11805030790,8500,8500,8500,8500,0
|
|
20230821,180900,11805030790,8500,8500,8500,8500,0
|
|
20230821,180800,11805030790,8500,8500,8500,8500,22534
|
|
20230821,180700,11805030790,8500,8500,8500,8500,0
|
|
20230821,180600,11805030790,8500,8500,8500,8500,0
|
|
20230821,180500,11805030790,8500,8500,8500,8500,0
|
|
20230821,180400,11805030790,8500,8500,8500,8500,0
|
|
20230821,180300,11805030790,8500,8500,8500,8500,0
|
|
20230821,180200,11805030790,8500,8500,8500,8500,0
|
|
20230821,180100,11805030790,8500,8500,8500,8500,0
|
|
20230821,180000,11805030790,8500,8500,8500,8500,0
|
|
20230821,175900,11805030790,8500,8500,8500,8500,0
|
|
20230821,175800,11805030790,8500,8500,8500,8500,0
|
|
20230821,175700,11805030790,8500,8500,8500,8500,0
|
|
20230821,175600,11805030790,8500,8500,8500,8500,0
|
|
20230821,175500,11805030790,8500,8500,8500,8500,0
|
|
20230821,175400,11805030790,8500,8500,8500,8500,0
|
|
20230821,175300,11805030790,8500,8500,8500,8500,0
|
|
20230821,175200,11805030790,8500,8500,8500,8500,0
|
|
20230821,175100,11805030790,8500,8500,8500,8500,0
|
|
20230821,175000,11805030790,8500,8500,8500,8500,0
|
|
20230821,174900,11805030790,8500,8500,8500,8500,0
|
|
20230821,174800,11805030790,8500,8500,8500,8500,0
|
|
20230821,174700,11805030790,8500,8500,8500,8500,0
|
|
20230821,174600,11805030790,8500,8500,8500,8500,0
|
|
20230821,174500,11805030790,8500,8500,8500,8500,0
|
|
20230821,174400,11805030790,8500,8500,8500,8500,0
|
|
20230821,174300,11805030790,8500,8500,8500,8500,0
|
|
20230821,174200,11805030790,8500,8500,8500,8500,0
|
|
20230821,174100,11805030790,8500,8500,8500,8500,0
|
|
20230821,174000,11805030790,8500,8500,8500,8500,0
|
|
20230821,173900,11805030790,8500,8500,8500,8500,0
|
|
20230821,173800,11805030790,8500,8500,8500,8500,22534
|
|
20230821,173700,11805030790,8500,8500,8500,8500,0
|
|
20230821,173600,11805030790,8500,8500,8500,8500,0
|
|
20230821,173500,11805030790,8500,8500,8500,8500,0
|
|
20230821,173400,11805030790,8500,8500,8500,8500,0
|
|
20230821,173300,11805030790,8500,8500,8500,8500,0
|
|
20230821,173200,11805030790,8500,8500,8500,8500,0
|
|
20230821,173100,11805030790,8500,8500,8500,8500,0
|
|
20230821,173000,11805030790,8500,8500,8500,8500,0
|
|
20230821,172900,11805030790,8500,8500,8500,8500,0
|
|
20230821,172800,11805030790,8500,8500,8500,8500,0
|
|
20230821,172700,11805030790,8500,8500,8500,8500,0
|
|
20230821,172600,11805030790,8500,8500,8500,8500,0
|
|
20230821,172500,11805030790,8500,8500,8500,8500,0
|
|
20230821,172400,11805030790,8500,8500,8500,8500,0
|
|
20230821,172300,11805030790,8500,8500,8500,8500,0
|
|
20230821,172200,11805030790,8500,8500,8500,8500,0
|
|
20230821,172100,11805030790,8500,8500,8500,8500,0
|
|
20230821,172000,11805030790,8500,8500,8500,8500,0
|
|
20230821,171900,11805030790,8500,8500,8500,8500,0
|
|
20230821,171800,11805030790,8500,8500,8500,8500,0
|
|
20230821,171700,11805030790,8500,8500,8500,8500,0
|
|
20230821,171600,11805030790,8500,8500,8500,8500,0
|
|
20230821,171500,11805030790,8500,8500,8500,8500,0
|
|
20230821,171400,11805030790,8500,8500,8500,8500,0
|
|
20230821,171300,11805030790,8500,8500,8500,8500,0
|
|
20230821,171200,11805030790,8500,8500,8500,8500,0
|
|
20230821,171100,11805030790,8500,8500,8500,8500,0
|
|
20230821,171000,11805030790,8500,8500,8500,8500,0
|
|
20230821,170900,11805030790,8500,8500,8500,8500,0
|
|
20230821,170800,11805030790,8500,8500,8500,8500,22534
|
|
20230821,170700,11805030790,8500,8500,8500,8500,0
|
|
20230821,170600,11805030790,8500,8500,8500,8500,0
|
|
20230821,170500,11805030790,8500,8500,8500,8500,0
|
|
20230821,170400,11805030790,8500,8500,8500,8500,0
|
|
20230821,170300,11805030790,8500,8500,8500,8500,0
|
|
20230821,170200,11805030790,8500,8500,8500,8500,0
|
|
20230821,170100,11805030790,8500,8500,8500,8500,0
|
|
20230821,170000,11805030790,8500,8500,8500,8500,0
|
|
20230821,165900,11805030790,8500,8500,8500,8500,0
|
|
20230821,165800,11805030790,8500,8500,8500,8500,0
|
|
20230821,165700,11805030790,8500,8500,8500,8500,0
|
|
20230821,165600,11805030790,8500,8500,8500,8500,0
|
|
20230821,165500,11805030790,8500,8500,8500,8500,0
|
|
20230821,165400,11805030790,8500,8500,8500,8500,0
|
|
20230821,165300,11805030790,8500,8500,8500,8500,0
|
|
20230821,165200,11805030790,8500,8500,8500,8500,0
|
|
20230821,165100,11805030790,8500,8500,8500,8500,0
|
|
20230821,165000,11805030790,8500,8500,8500,8500,0
|
|
20230821,164900,11805030790,8500,8500,8500,8500,0
|
|
20230821,164800,11805030790,8500,8500,8500,8500,0
|
|
20230821,164700,11805030790,8500,8500,8500,8500,0
|
|
20230821,164600,11805030790,8500,8500,8500,8500,0
|
|
20230821,164500,11805030790,8500,8500,8500,8500,0
|
|
20230821,164400,11805030790,8500,8500,8500,8500,0
|
|
20230821,164300,11805030790,8500,8500,8500,8500,0
|
|
20230821,164200,11805030790,8500,8500,8500,8500,0
|
|
20230821,164100,11805030790,8500,8500,8500,8500,0
|
|
20230821,164000,11805030790,8500,8500,8500,8500,0
|
|
20230821,163900,11805030790,8500,8500,8500,8500,0
|
|
20230821,163800,11805030790,8500,8500,8500,8500,22534
|
|
20230821,163700,11805030790,8500,8500,8500,8500,0
|
|
20230821,163600,11805030790,8500,8500,8500,8500,0
|
|
20230821,163500,11805030790,8500,8500,8500,8500,0
|
|
20230821,163400,11805030790,8500,8500,8500,8500,0
|
|
20230821,163300,11805030790,8500,8500,8500,8500,0
|
|
20230821,163200,11805030790,8500,8500,8500,8500,0
|
|
20230821,163100,11805030790,8500,8500,8500,8500,0
|
|
20230821,163000,11805030790,8500,8500,8500,8500,0
|
|
20230821,162900,11805030790,8500,8500,8500,8500,0
|
|
20230821,162800,11805030790,8500,8500,8500,8500,0
|
|
20230821,162700,11805030790,8500,8500,8500,8500,0
|
|
20230821,162600,11805030790,8500,8500,8500,8500,0
|
|
20230821,162500,11805030790,8500,8500,8500,8500,0
|
|
20230821,162400,11805030790,8500,8500,8500,8500,0
|
|
20230821,162300,11805030790,8500,8500,8500,8500,0
|
|
20230821,162200,11805030790,8500,8500,8500,8500,0
|
|
20230821,162100,11805030790,8500,8500,8500,8500,0
|
|
20230821,162000,11805030790,8500,8500,8500,8500,0
|
|
20230821,161900,11805030790,8500,8500,8500,8500,0
|
|
20230821,161800,11805030790,8500,8500,8500,8500,0
|
|
20230821,161700,11805030790,8500,8500,8500,8500,0
|
|
20230821,161600,11805030790,8500,8500,8500,8500,0
|
|
20230821,161500,11805030790,8500,8500,8500,8500,0
|
|
20230821,161400,11805030790,8500,8500,8500,8500,0
|
|
20230821,161300,11805030790,8500,8500,8500,8500,0
|
|
20230821,161200,11805030790,8500,8500,8500,8500,0
|
|
20230821,161100,11805030790,8500,8500,8500,8500,0
|
|
20230821,161000,11805030790,8500,8500,8500,8500,0
|
|
20230821,160900,11805030790,8500,8500,8500,8500,0
|
|
20230821,160800,11805030790,8500,8500,8500,8500,22534
|
|
20230821,160700,11805030790,8500,8500,8500,8500,0
|
|
20230821,160600,11805030790,8500,8500,8500,8500,0
|
|
20230821,160500,11805030790,8500,8500,8500,8500,0
|
|
20230821,160400,11805030790,8500,8500,8500,8500,0
|
|
20230821,160300,11805030790,8500,8500,8500,8500,0
|
|
20230821,160200,11805030790,8500,8500,8500,8500,0
|
|
20230821,160100,11805030790,8500,8500,8500,8500,0
|
|
20230821,160000,11805030790,8500,8500,8500,8500,0
|
|
20230821,155900,11805030790,8500,8500,8500,8500,0
|
|
20230821,155800,11805030790,8500,8500,8500,8500,0
|
|
20230821,155700,11805030790,8500,8500,8500,8500,0
|
|
20230821,155600,11805030790,8500,8500,8500,8500,0
|
|
20230821,155500,11805030790,8500,8500,8500,8500,0
|
|
20230821,155400,11805030790,8500,8500,8500,8500,0
|
|
20230821,155300,11805030790,8500,8500,8500,8500,0
|
|
20230821,155200,11805030790,8500,8500,8500,8500,0
|
|
20230821,155100,11805030790,8500,8500,8500,8500,0
|
|
20230821,155000,11805030790,8500,8500,8500,8500,0
|
|
20230821,154900,11805030790,8500,8500,8500,8500,0
|
|
20230821,154800,11805030790,8500,8500,8500,8500,0
|
|
20230821,154700,11805030790,8500,8500,8500,8500,0
|
|
20230821,154600,11805030790,8500,8500,8500,8500,0
|
|
20230821,154500,11805030790,8500,8500,8500,8500,0
|
|
20230821,154400,11805030790,8500,8500,8500,8500,0
|
|
20230821,154300,11805030790,8500,8500,8500,8500,0
|
|
20230821,154200,11805030790,8500,8500,8500,8500,0
|
|
20230821,154100,11805030790,8500,8500,8500,8500,0
|
|
20230821,154000,11805030790,8500,8500,8500,8500,0
|
|
20230821,153900,11805030790,8500,8500,8500,8500,0
|
|
20230821,153800,11805030790,8500,8500,8500,8500,22534
|
|
20230821,153700,11805030790,8500,8500,8500,8500,0
|
|
20230821,153600,11805030790,8500,8500,8500,8500,0
|
|
20230821,153500,11805030790,8500,8500,8500,8500,0
|
|
20230821,153400,11805030790,8500,8500,8500,8500,0
|
|
20230821,153300,11805030790,8500,8500,8500,8500,0
|
|
20230821,153200,11805030790,8500,8500,8500,8500,0
|
|
20230821,153100,11805030790,8500,8500,8500,8500,0
|
|
20230821,153000,11805030790,8500,8500,8500,8500,22534
|
|
20230821,152900,11613491790,8500,8500,8500,8500,0
|
|
20230821,152800,11613491790,8500,8500,8500,8500,0
|
|
20230821,152700,11613491790,8500,8500,8500,8500,0
|
|
20230821,152600,11613491790,8500,8500,8500,8500,0
|
|
20230821,152500,11613491790,8500,8500,8500,8500,0
|
|
20230821,152400,11613491790,8500,8500,8500,8500,0
|
|
20230821,152300,11613491790,8500,8500,8500,8500,0
|
|
20230821,152200,11613491790,8500,8500,8500,8500,0
|
|
20230821,152100,11613491790,8500,8500,8500,8500,0
|
|
20230821,152000,11613491790,8500,8500,8500,8500,0
|
|
20230821,151900,11613491790,8500,8480,8520,8470,8134
|
|
20230821,151800,11544458370,8480,8490,8510,8480,2420
|
|
20230821,151700,11523897680,8490,8510,8510,8470,4937
|
|
20230821,151600,11482041000,8510,8510,8510,8480,15845
|
|
20230821,151500,11347380170,8510,8510,8510,8490,7285
|
|
20230821,151400,11285419840,8510,8490,8510,8490,2863
|
|
20230821,151300,11261089740,8490,8490,8500,8490,1152
|
|
20230821,151200,11251307250,8490,8480,8500,8480,2186
|
|
20230821,151100,11232754360,8480,8500,8500,8480,7175
|
|
20230821,151000,11171796030,8500,8510,8520,8500,5322
|
|
20230821,150900,11126529300,8520,8520,8520,8510,1321
|
|
20230821,150800,11115278420,8520,8510,8520,8510,1890
|
|
20230821,150700,11099184420,8510,8530,8530,8510,5837
|
|
20230821,150600,11049448290,8530,8540,8540,8520,1060
|
|
20230821,150500,11040409620,8530,8530,8540,8520,2780
|
|
20230821,150400,11016695930,8540,8530,8540,8530,3223
|
|
20230821,150300,10989182040,8540,8530,8540,8520,3408
|
|
20230821,150200,10960115950,8530,8540,8540,8530,2068
|
|
20230821,150100,10942456880,8530,8540,8540,8530,1670
|
|
20230821,150000,10928204850,8530,8550,8560,8520,9799
|
|
20230821,145900,10844569450,8560,8560,8580,8540,18568
|
|
20230821,145800,10685573040,8560,8540,8570,8530,5999
|
|
20230821,145700,10634269010,8540,8540,8540,8530,3370
|
|
20230821,145600,10605506020,8540,8520,8540,8510,4755
|
|
20230821,145500,10564928610,8510,8520,8530,8510,4116
|
|
20230821,145400,10529850660,8520,8530,8530,8520,2653
|
|
20230821,145300,10507225850,8530,8540,8540,8530,5181
|
|
20230821,145200,10462999010,8530,8490,8540,8490,10464
|
|
20230821,145100,10373906640,8500,8500,8500,8490,1676
|
|
20230821,145000,10359667410,8490,8490,8500,8480,3450
|
|
20230821,144900,10330372830,8490,8480,8490,8480,657
|
|
20230821,144800,10324797580,8480,8480,8490,8480,703
|
|
20230821,144700,10318836030,8490,8490,8500,8480,2248
|
|
20230821,144600,10299745510,8500,8480,8500,8480,1899
|
|
20230821,144500,10283624860,8470,8490,8500,8470,3712
|
|
20230821,144400,10252136490,8500,8490,8500,8480,1309
|
|
20230821,144300,10241024250,8480,8470,8490,8460,2892
|
|
20230821,144200,10216523910,8470,8470,8480,8460,3451
|
|
20230821,144100,10187300710,8470,8490,8490,8450,5882
|
|
20230821,144000,10137493360,8490,8500,8510,8490,14171
|
|
20230821,143900,10017066380,8500,8500,8510,8490,7384
|
|
20230821,143800,9954303600,8510,8490,8520,8490,9923
|
|
20230821,143700,9869903840,8500,8530,8530,8490,17495
|
|
20230821,143600,9721010160,8530,8480,8540,8480,27172
|
|
20230821,143500,9489566840,8460,8470,8510,8450,11090
|
|
20230821,143400,9395363780,8430,8410,8470,8410,10698
|
|
20230821,143300,9305080240,8410,8420,8420,8410,789
|
|
20230821,143200,9298441640,8410,8420,8440,8410,2398
|
|
20230821,143100,9278250460,8420,8430,8440,8420,2243
|
|
20230821,143000,9259351260,8440,8450,8460,8440,794
|
|
20230821,142900,9252643400,8450,8440,8460,8420,6167
|
|
20230821,142800,9200625050,8440,8460,8460,8440,1612
|
|
20230821,142700,9187007840,8470,8470,8470,8450,7901
|
|
20230821,142600,9120170330,8470,8460,8470,8460,3018
|
|
20230821,142500,9094625200,8470,8460,8470,8460,1184
|
|
20230821,142400,9084607990,8470,8470,8470,8460,692
|
|
20230821,142300,9078746770,8470,8480,8480,8470,2913
|
|
20230821,142200,9054056200,8490,8480,8490,8480,234
|
|
20230821,142100,9052070580,8480,8490,8490,8460,1939
|
|
20230821,142000,9035646480,8500,8510,8510,8480,3139
|
|
20230821,141900,9008950260,8510,8490,8510,8480,4361
|
|
20230821,141800,8971898390,8490,8470,8490,8470,1889
|
|
20230821,141700,8955870950,8470,8460,8470,8460,771
|
|
20230821,141600,8949342590,8470,8470,8470,8460,677
|
|
20230821,141500,8943615100,8460,8440,8470,8440,2415
|
|
20230821,141400,8923193110,8430,8430,8440,8420,2716
|
|
20230821,141300,8900313090,8420,8420,8420,8410,647
|
|
20230821,141200,8894866650,8420,8440,8440,8420,3378
|
|
20230821,141100,8866392350,8440,8450,8450,8440,319
|
|
20230821,141000,8863699330,8450,8440,8450,8440,382
|
|
20230821,140900,8860475240,8440,8470,8470,8440,1653
|
|
20230821,140800,8846513140,8460,8470,8480,8460,1430
|
|
20230821,140700,8834409310,8470,8460,8470,8450,1694
|
|
20230821,140600,8820093670,8470,8470,8480,8470,574
|
|
20230821,140500,8815230740,8470,8450,8470,8450,1426
|
|
20230821,140400,8803176230,8450,8470,8470,8450,3098
|
|
20230821,140300,8776969470,8470,8460,8480,8440,3491
|
|
20230821,140200,8747454640,8470,8470,8500,8470,9503
|
|
20230821,140100,8666878530,8460,8450,8460,8440,1764
|
|
20230821,140000,8651959890,8450,8450,8450,8440,2290
|
|
20230821,135900,8632618210,8440,8440,8450,8440,710
|
|
20230821,135800,8626624980,8440,8440,8440,8440,258
|
|
20230821,135700,8624447460,8440,8440,8450,8430,1464
|
|
20230821,135600,8612092130,8440,8450,8450,8420,3788
|
|
20230821,135500,8580138430,8440,8440,8440,8430,1057
|
|
20230821,135400,8571217370,8440,8440,8440,8430,1109
|
|
20230821,135300,8561866720,8430,8430,8430,8430,265
|
|
20230821,135200,8559632770,8430,8430,8430,8420,171
|
|
20230821,135100,8558192270,8430,8430,8430,8420,1228
|
|
20230821,135000,8547842640,8430,8440,8440,8420,1290
|
|
20230821,134900,8536961560,8440,8450,8450,8430,4461
|
|
20230821,134800,8499307930,8450,8440,8450,8440,4107
|
|
20230821,134700,8464628080,8440,8420,8470,8420,8780
|
|
20230821,134600,8390499270,8420,8340,8420,8340,2586
|
|
20230821,134500,8368803420,8340,8370,8370,8340,3684
|
|
20230821,134400,8338044740,8370,8380,8390,8370,82
|
|
20230821,134300,8337358160,8370,8380,8380,8370,1773
|
|
20230821,134200,8322517830,8380,8380,8380,8370,305
|
|
20230821,134100,8319961940,8380,8370,8380,8370,144
|
|
20230821,134000,8318756530,8380,8380,8380,8380,51
|
|
20230821,133900,8318329150,8380,8380,8380,8380,95
|
|
20230821,133800,8317533050,8390,8400,8400,8370,1062
|
|
20230821,133700,8308624550,8400,8380,8400,8370,943
|
|
20230821,133600,8300708780,8380,8370,8380,8370,309
|
|
20230821,133500,8298121470,8380,8400,8400,8380,293
|
|
20230821,133400,8295664770,8390,8390,8400,8390,785
|
|
20230821,133300,8289077070,8390,8390,8400,8370,1251
|
|
20230821,133200,8278581240,8390,8360,8390,8360,337
|
|
20230821,133100,8275760620,8370,8350,8370,8350,296
|
|
20230821,133000,8273286040,8360,8380,8380,8350,97
|
|
20230821,132900,8272474630,8370,8390,8390,8370,211
|
|
20230821,132800,8270704400,8390,8390,8400,8380,1803
|
|
20230821,132700,8255578310,8390,8380,8390,8380,731
|
|
20230821,132600,8249452500,8380,8320,8380,8320,21304
|
|
20230821,132500,8071973200,8320,8320,8330,8320,142
|
|
20230821,132400,8070791350,8330,8330,8330,8320,1097
|
|
20230821,132300,8061663020,8330,8330,8330,8320,250
|
|
20230821,132200,8059581520,8330,8330,8330,8330,1291
|
|
20230821,132100,8048827490,8320,8320,8330,8320,1658
|
|
20230821,132000,8035027870,8330,8330,8330,8320,389
|
|
20230821,131900,8031788500,8330,8330,8330,8320,1425
|
|
20230821,131800,8019918260,8330,8330,8330,8330,1075
|
|
20230821,131700,8010963510,8330,8330,8330,8330,1127
|
|
20230821,131600,8001575600,8330,8350,8370,8330,2384
|
|
20230821,131500,7981675040,8350,8360,8360,8350,79
|
|
20230821,131400,7981014650,8350,8340,8350,8340,1028
|
|
20230821,131300,7972432070,8360,8330,8380,8330,1070
|
|
20230821,131200,7963496120,8330,8380,8380,8320,8941
|
|
20230821,131100,7888936940,8380,8370,8380,8340,2442
|
|
20230821,131000,7868517230,8370,8380,8380,8360,191
|
|
20230821,130900,7866918440,8360,8380,8380,8360,37
|
|
20230821,130800,7866608900,8380,8380,8380,8360,1448
|
|
20230821,130700,7854494730,8380,8370,8380,8360,420
|
|
20230821,130600,7850978650,8370,8370,8370,8370,795
|
|
20230821,130500,7844324500,8380,8400,8400,8380,919
|
|
20230821,130400,7836622850,8400,8410,8410,8370,4521
|
|
20230821,130300,7798658580,8420,8460,8470,8400,4749
|
|
20230821,130200,7758692420,8440,8360,8600,8350,26948
|
|
20230821,130100,7529313600,8370,8370,8370,8370,2
|
|
20230821,130000,7529296860,8350,8360,8370,8350,2338
|
|
20230821,125900,7509772130,8350,8350,8350,8350,498
|
|
20230821,125800,7505613830,8350,8360,8360,8350,203
|
|
20230821,125700,7503918750,8360,8360,8370,8360,76
|
|
20230821,125600,7503283350,8350,8360,8360,8350,212
|
|
20230821,125500,7501512240,8360,8370,8370,8360,314
|
|
20230821,125400,7498887060,8370,8370,8370,8370,175
|
|
20230821,125300,7497422310,8370,8370,8380,8370,1123
|
|
20230821,125200,7488015110,8380,8380,8380,8380,160
|
|
20230821,125100,7486674310,8380,8380,8380,8380,81
|
|
20230821,125000,7485995530,8380,8380,8380,8380,30
|
|
20230821,124900,7485744130,8350,8360,8360,8350,1101
|
|
20230821,124800,7476540060,8360,8360,8360,8360,165
|
|
20230821,124700,7475160660,8360,8380,8400,8360,921
|
|
20230821,124600,7467442320,8410,8350,8410,8350,414
|
|
20230821,124500,7463963130,8400,8340,8400,8340,1617
|
|
20230821,124400,7450432780,8340,8340,8340,8340,100
|
|
20230821,124300,7449598780,8350,8340,8350,8340,226
|
|
20230821,124200,7447713490,8340,8350,8350,8340,162
|
|
20230821,124100,7446361790,8350,8360,8370,8350,271
|
|
20230821,124000,7444098600,8360,8360,8360,8350,317
|
|
20230821,123900,7441449720,8360,8370,8370,8360,6
|
|
20230821,123800,7441399540,8360,8390,8390,8350,411
|
|
20230821,123700,7437962650,8400,8350,8400,8350,1219
|
|
20230821,123600,7427747350,8350,8340,8350,8340,156
|
|
20230821,123500,7426445980,8340,8330,8340,8330,135
|
|
20230821,123400,7425321410,8340,8340,8340,8330,23
|
|
20230821,123300,7425129600,8340,8340,8340,8340,417
|
|
20230821,123200,7421651820,8340,8340,8340,8340,104
|
|
20230821,123100,7420784460,8340,8340,8340,8340,1
|
|
20230821,123000,7420776120,8340,8330,8340,8330,386
|
|
20230821,122900,7417559540,8330,8350,8350,8320,406
|
|
20230821,122800,7414175830,8350,8330,8360,8330,930
|
|
20230821,122700,7406418060,8360,8330,8360,8330,164
|
|
20230821,122600,7405049200,8320,8330,8330,8320,1590
|
|
20230821,122500,7391812550,8330,8350,8350,8330,1031
|
|
20230821,122400,7383223670,8350,8350,8350,8330,850
|
|
20230821,122300,7376133130,8340,8370,8370,8330,782
|
|
20230821,122200,7369607870,8380,8340,8380,8340,189
|
|
20230821,122100,7368031210,8340,8330,8340,8330,129
|
|
20230821,122000,7366956600,8340,8340,8340,8340,193
|
|
20230821,121900,7365346980,8340,8340,8340,8330,1016
|
|
20230821,121800,7356875540,8330,8340,8340,8330,337
|
|
20230821,121700,7354066440,8340,8330,8340,8330,231
|
|
20230821,121600,7352141700,8330,8340,8340,8330,52
|
|
20230821,121500,7351708090,8330,8330,8330,8330,300
|
|
20230821,121400,7349209090,8340,8340,8340,8340,15
|
|
20230821,121300,7349083990,8330,8370,8370,8330,514
|
|
20230821,121200,7344799060,8340,8360,8390,8340,1948
|
|
20230821,121100,7328540930,8410,8350,8410,8350,3078
|
|
20230821,121000,7302837930,8350,8350,8350,8340,841
|
|
20230821,120900,7295818680,8350,8350,8350,8350,3441
|
|
20230821,120800,7267086330,8350,8350,8350,8350,648
|
|
20230821,120700,7261675530,8340,8350,8350,8340,1116
|
|
20230821,120600,7252357030,8340,8350,8350,8340,666
|
|
20230821,120500,7246797940,8350,8340,8350,8340,182
|
|
20230821,120400,7245278900,8340,8340,8350,8340,826
|
|
20230821,120300,7238389340,8340,8340,8340,8340,112
|
|
20230821,120200,7237455260,8340,8340,8340,8340,233
|
|
20230821,120100,7235512040,8340,8350,8350,8340,460
|
|
20230821,120000,7231675140,8350,8330,8350,8330,1050
|
|
20230821,115900,7222911640,8330,8350,8350,8330,727
|
|
20230821,115800,7216845460,8350,8340,8350,8340,1451
|
|
20230821,115700,7204730580,8340,8330,8350,8320,224
|
|
20230821,115600,7202865280,8350,8350,8350,8350,415
|
|
20230821,115500,7199400030,8350,8340,8350,8340,3228
|
|
20230821,115400,7172447580,8340,8350,8350,8340,133
|
|
20230821,115300,7171337040,8350,8330,8350,8310,370
|
|
20230821,115200,7168258560,8320,8320,8320,8320,2316
|
|
20230821,115100,7148989440,8320,8320,8320,8320,97
|
|
20230821,115000,7148182400,8320,8320,8320,8320,1
|
|
20230821,114900,7148174080,8310,8370,8370,8300,969
|
|
20230821,114800,7140123460,8340,8340,8370,8340,253
|
|
20230821,114700,7138012170,8330,8300,8330,8300,1071
|
|
20230821,114600,7129118520,8300,8300,8310,8300,6333
|
|
20230821,114500,7076554420,8300,8310,8320,8300,4304
|
|
20230821,114400,7040785640,8310,8330,8330,8310,4154
|
|
20230821,114300,7006232370,8330,8360,8360,8330,4671
|
|
20230821,114200,6967276160,8350,8350,8370,8340,1071
|
|
20230821,114100,6958336550,8340,8340,8340,8340,396
|
|
20230821,114000,6955033910,8340,8340,8340,8330,548
|
|
20230821,113900,6950464510,8330,8340,8340,8330,918
|
|
20230821,113800,6942813200,8340,8340,8350,8330,880
|
|
20230821,113700,6935471790,8340,8350,8350,8340,409
|
|
20230821,113600,6932058600,8350,8360,8360,8330,3972
|
|
20230821,113500,6898918800,8360,8380,8380,8360,2044
|
|
20230821,113400,6881814700,8380,8400,8400,8380,1339
|
|
20230821,113300,6870583860,8380,8400,8440,8380,892
|
|
20230821,113200,6863086540,8450,8380,8450,8380,1741
|
|
20230821,113100,6848455110,8360,8360,8370,8350,1240
|
|
20230821,113000,6838089780,8360,8350,8360,8340,231
|
|
20230821,112900,6836160610,8350,8330,8350,8330,295
|
|
20230821,112800,6833703120,8330,8360,8360,8330,1817
|
|
20230821,112700,6818553580,8360,8360,8360,8360,338
|
|
20230821,112600,6815727900,8370,8340,8370,8340,318
|
|
20230821,112500,6813071360,8330,8340,8350,8320,2821
|
|
20230821,112400,6789575690,8340,8350,8360,8340,4408
|
|
20230821,112300,6752808940,8350,8360,8360,8350,2883
|
|
20230821,112200,6728725080,8360,8360,8380,8360,1956
|
|
20230821,112100,6712365660,8360,8380,8390,8360,3646
|
|
20230821,112000,6681836940,8370,8380,8380,8370,660
|
|
20230821,111900,6676307140,8380,8390,8410,8380,3807
|
|
20230821,111800,6644394740,8390,8420,8420,8390,1450
|
|
20230821,111700,6632216440,8410,8420,8430,8410,630
|
|
20230821,111600,6626913450,8420,8400,8420,8400,3394
|
|
20230821,111500,6598385290,8410,8420,8420,8410,1031
|
|
20230821,111400,6589713450,8420,8420,8420,8420,405
|
|
20230821,111300,6586303350,8430,8420,8430,8420,137
|
|
20230821,111200,6585149400,8420,8420,8420,8410,694
|
|
20230821,111100,6579308400,8420,8420,8420,8410,415
|
|
20230821,111000,6575815100,8430,8440,8440,8430,423
|
|
20230821,110900,6572244990,8440,8400,8440,8390,497
|
|
20230821,110800,6568062300,8390,8420,8420,8390,4614
|
|
20230821,110700,6529287200,8420,8450,8450,8420,209
|
|
20230821,110600,6527527220,8450,8430,8450,8410,859
|
|
20230821,110500,6520296070,8430,8450,8450,8430,630
|
|
20230821,110400,6514982630,8440,8440,8440,8440,0
|
|
20230821,110300,6514982630,8440,8450,8450,8430,846
|
|
20230821,110200,6507842820,8450,8440,8450,8440,170
|
|
20230821,110100,6506407720,8440,8420,8450,8420,743
|
|
20230821,110000,6500141540,8420,8420,8430,8390,16538
|
|
20230821,105900,6361133770,8420,8430,8440,8410,2821
|
|
20230821,105800,6337384750,8430,8460,8460,8430,859
|
|
20230821,105700,6330142640,8460,8430,8460,8420,3708
|
|
20230821,105600,6298913060,8450,8460,8460,8430,296
|
|
20230821,105500,6296413350,8430,8470,8470,8430,2989
|
|
20230821,105400,6271215520,8470,8450,8470,8440,1441
|
|
20230821,105300,6259053400,8450,8470,8470,8450,1674
|
|
20230821,105200,6244904080,8490,8470,8490,8450,1403
|
|
20230821,105100,6232998750,8480,8470,8490,8460,883
|
|
20230821,105000,6225514940,8460,8440,8460,8440,780
|
|
20230821,104900,6218920600,8430,8450,8450,8430,675
|
|
20230821,104800,6213225500,8450,8430,8450,8430,580
|
|
20230821,104700,6208336000,8430,8460,8460,8430,3885
|
|
20230821,104600,6175560350,8480,8450,8480,8430,3282
|
|
20230821,104500,6147836950,8450,8450,8450,8450,9
|
|
20230821,104400,6147760900,8450,8460,8470,8450,4116
|
|
20230821,104300,6112972520,8460,8480,8500,8460,15164
|
|
20230821,104200,5984548230,8480,8500,8500,8480,5448
|
|
20230821,104100,5938326460,8510,8500,8510,8500,312
|
|
20230821,104000,5935671660,8500,8490,8510,8490,1072
|
|
20230821,103900,5926569450,8490,8490,8510,8490,516
|
|
20230821,103800,5922185210,8490,8490,8500,8490,1112
|
|
20230821,103700,5912737830,8500,8490,8500,8480,5664
|
|
20230821,103600,5864622530,8490,8490,8500,8480,5703
|
|
20230821,103500,5816204580,8500,8510,8510,8490,1123
|
|
20230821,103400,5806659040,8510,8520,8520,8510,994
|
|
20230821,103300,5798200080,8520,8510,8520,8510,400
|
|
20230821,103200,5794793180,8510,8530,8540,8510,1948
|
|
20230821,103100,5778193490,8530,8550,8550,8520,128
|
|
20230821,103000,5777100100,8520,8540,8540,8520,401
|
|
20230821,102900,5773678970,8540,8580,8580,8540,205
|
|
20230821,102800,5771927750,8580,8570,8580,8540,629
|
|
20230821,102700,5766538340,8580,8570,8580,8560,1231
|
|
20230821,102600,5755993340,8560,8540,8560,8540,1987
|
|
20230821,102500,5739004600,8550,8550,8570,8550,2217
|
|
20230821,102400,5720040080,8520,8520,8540,8520,2964
|
|
20230821,102300,5694774700,8520,8540,8540,8510,1575
|
|
20230821,102200,5681349600,8540,8550,8560,8540,817
|
|
20230821,102100,5674371100,8540,8520,8550,8510,2079
|
|
20230821,102000,5656624080,8530,8540,8540,8530,163
|
|
20230821,101900,5655233630,8550,8530,8550,8530,1696
|
|
20230821,101800,5640766650,8530,8510,8550,8510,2762
|
|
20230821,101700,5617246530,8520,8530,8530,8520,6345
|
|
20230821,101600,5563185650,8520,8540,8540,8520,4375
|
|
20230821,101500,5525895630,8540,8560,8560,8540,1279
|
|
20230821,101400,5514962810,8560,8570,8570,8560,945
|
|
20230821,101300,5506871160,8570,8570,8580,8560,973
|
|
20230821,101200,5498526410,8570,8590,8590,8570,1486
|
|
20230821,101100,5485780000,8590,8580,8600,8580,952
|
|
20230821,101000,5477602330,8580,8570,8580,8560,3686
|
|
20230821,100900,5446011490,8580,8590,8620,8580,7913
|
|
20230821,100800,5377965730,8600,8570,8600,8560,11501
|
|
20230821,100700,5279245130,8570,8560,8570,8550,2558
|
|
20230821,100600,5257344420,8560,8520,8560,8510,7144
|
|
20230821,100500,5196333920,8530,8520,8530,8520,861
|
|
20230821,100400,5188998010,8520,8530,8530,8520,1011
|
|
20230821,100300,5180382370,8540,8530,8540,8510,2366
|
|
20230821,100200,5160215840,8520,8520,8530,8510,764
|
|
20230821,100100,5153702350,8520,8510,8530,8510,3055
|
|
20230821,100000,5127692870,8500,8460,8500,8440,4756
|
|
20230821,095900,5087327940,8460,8450,8460,8430,4387
|
|
20230821,095800,5050300870,8440,8460,8480,8440,7722
|
|
20230821,095700,4985041350,8460,8480,8480,8450,3764
|
|
20230821,095600,4953165350,8480,8490,8500,8480,3815
|
|
20230821,095500,4920776690,8490,8500,8500,8490,804
|
|
20230821,095400,4913945070,8500,8500,8510,8500,559
|
|
20230821,095300,4909193490,8500,8480,8510,8480,3340
|
|
20230821,095200,4880839890,8480,8480,8500,8480,620
|
|
20230821,095100,4875582250,8480,8500,8500,8470,4419
|
|
20230821,095000,4838079350,8500,8550,8550,8500,12794
|
|
20230821,094900,4728891840,8550,8580,8580,8550,2052
|
|
20230821,094800,4711309410,8590,8580,8590,8580,2093
|
|
20230821,094700,4693351460,8580,8590,8600,8570,3171
|
|
20230821,094600,4666135830,8590,8550,8610,8550,10332
|
|
20230821,094500,4577446230,8560,8570,8570,8560,2170
|
|
20230821,094400,4558860940,8570,8570,8580,8540,14328
|
|
20230821,094300,4436239110,8580,8560,8590,8560,6566
|
|
20230821,094200,4379909030,8560,8580,8590,8560,7379
|
|
20230821,094100,4316627920,8570,8580,8590,8570,4024
|
|
20230821,094000,4282106030,8570,8600,8610,8570,14954
|
|
20230821,093900,4153675980,8600,8560,8600,8560,27473
|
|
20230821,093800,3917906580,8560,8520,8570,8520,7476
|
|
20230821,093700,3854013870,8510,8520,8520,8470,2853
|
|
20230821,093600,3829751360,8520,8510,8550,8510,10081
|
|
20230821,093500,3743706150,8510,8470,8520,8470,1938
|
|
20230821,093400,3727220680,8470,8480,8510,8470,2198
|
|
20230821,093300,3708547590,8490,8460,8490,8450,871
|
|
20230821,093200,3701178880,8460,8470,8470,8460,3446
|
|
20230821,093100,3672003210,8470,8480,8500,8470,2740
|
|
20230821,093000,3648776900,8480,8500,8510,8470,3224
|
|
20230821,092900,3621409270,8500,8440,8510,8440,12222
|
|
20230821,092800,3517807460,8470,8460,8470,8420,9085
|
|
20230821,092700,3441094150,8460,8450,8480,8430,2714
|
|
20230821,092600,3418143510,8430,8450,8460,8420,3596
|
|
20230821,092500,3387828820,8450,8440,8450,8410,10009
|
|
20230821,092400,3303546810,8450,8480,8480,8450,6077
|
|
20230821,092300,3252109210,8480,8480,8480,8470,4402
|
|
20230821,092200,3214796750,8470,8460,8480,8460,6676
|
|
20230821,092100,3158258900,8460,8480,8480,8450,7528
|
|
20230821,092000,3094550640,8480,8430,8480,8410,13609
|
|
20230821,091900,2979567940,8430,8490,8500,8420,17996
|
|
20230821,091800,2827240490,8490,8520,8520,8480,14170
|
|
20230821,091700,2706851740,8500,8560,8570,8500,26538
|
|
20230821,091600,2480175100,8560,8560,8580,8530,39437
|
|
20230821,091500,2142688640,8550,8500,8560,8490,22528
|
|
20230821,091400,1950469580,8490,8540,8560,8480,22147
|
|
20230821,091300,1762042360,8540,8450,8570,8440,36259
|
|
20230821,091200,1453642690,8450,8440,8460,8430,11824
|
|
20230821,091100,1353757380,8440,8440,8440,8430,7200
|
|
20230821,091000,1293035820,8440,8430,8470,8400,18433
|
|
20230821,090900,1137389300,8430,8360,8430,8350,4350
|
|
20230821,090800,1100850360,8360,8410,8410,8360,12007
|
|
20230821,090700,1000083920,8400,8420,8430,8400,7995
|
|
20230821,090600,932741860,8420,8370,8430,8370,9713
|
|
20230821,090500,850962490,8370,8300,8420,8300,23810
|
|
20230821,090400,651370380,8330,8320,8330,8280,9739
|
|
20230821,090300,570586620,8330,8340,8340,8300,7660
|
|
20230821,090200,506881880,8340,8320,8340,8280,10678
|
|
20230821,090100,418219750,8320,8250,8370,8240,21699
|
|
20230821,090000,238634540,8260,8250,8300,8250,27896
|