679 lines
33 KiB
CSV
679 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,201600,2417205165,2820,2820,2820,2820,9794
|
|
20230822,201500,2417205165,2820,2820,2820,2820,0
|
|
20230822,201400,2417205165,2820,2820,2820,2820,0
|
|
20230822,201300,2417205165,2820,2820,2820,2820,0
|
|
20230822,201200,2417205165,2820,2820,2820,2820,0
|
|
20230822,201100,2417205165,2820,2820,2820,2820,0
|
|
20230822,201000,2417205165,2820,2820,2820,2820,0
|
|
20230822,200900,2417205165,2820,2820,2820,2820,0
|
|
20230822,200800,2417205165,2820,2820,2820,2820,0
|
|
20230822,200700,2417205165,2820,2820,2820,2820,0
|
|
20230822,200600,2417205165,2820,2820,2820,2820,0
|
|
20230822,200500,2417205165,2820,2820,2820,2820,0
|
|
20230822,200400,2417205165,2820,2820,2820,2820,0
|
|
20230822,200300,2417205165,2820,2820,2820,2820,0
|
|
20230822,200200,2417205165,2820,2820,2820,2820,0
|
|
20230822,200100,2417205165,2820,2820,2820,2820,0
|
|
20230822,200000,2417205165,2820,2820,2820,2820,0
|
|
20230822,195900,2417205165,2820,2820,2820,2820,0
|
|
20230822,195800,2417205165,2820,2820,2820,2820,0
|
|
20230822,195700,2417205165,2820,2820,2820,2820,0
|
|
20230822,195600,2417205165,2820,2820,2820,2820,0
|
|
20230822,195500,2417205165,2820,2820,2820,2820,0
|
|
20230822,195400,2417205165,2820,2820,2820,2820,0
|
|
20230822,195300,2417205165,2820,2820,2820,2820,0
|
|
20230822,195200,2417205165,2820,2820,2820,2820,0
|
|
20230822,195100,2417205165,2820,2820,2820,2820,0
|
|
20230822,195000,2417205165,2820,2820,2820,2820,0
|
|
20230822,194900,2417205165,2820,2820,2820,2820,0
|
|
20230822,194800,2417205165,2820,2820,2820,2820,0
|
|
20230822,194700,2417205165,2820,2820,2820,2820,0
|
|
20230822,194600,2417205165,2820,2820,2820,2820,9794
|
|
20230822,194500,2417205165,2820,2820,2820,2820,0
|
|
20230822,194400,2417205165,2820,2820,2820,2820,0
|
|
20230822,194300,2417205165,2820,2820,2820,2820,0
|
|
20230822,194200,2417205165,2820,2820,2820,2820,0
|
|
20230822,194100,2417205165,2820,2820,2820,2820,0
|
|
20230822,194000,2417205165,2820,2820,2820,2820,0
|
|
20230822,193900,2417205165,2820,2820,2820,2820,0
|
|
20230822,193800,2417205165,2820,2820,2820,2820,0
|
|
20230822,193700,2417205165,2820,2820,2820,2820,0
|
|
20230822,193600,2417205165,2820,2820,2820,2820,0
|
|
20230822,193500,2417205165,2820,2820,2820,2820,0
|
|
20230822,193400,2417205165,2820,2820,2820,2820,0
|
|
20230822,193300,2417205165,2820,2820,2820,2820,0
|
|
20230822,193200,2417205165,2820,2820,2820,2820,0
|
|
20230822,193100,2417205165,2820,2820,2820,2820,0
|
|
20230822,193000,2417205165,2820,2820,2820,2820,0
|
|
20230822,192900,2417205165,2820,2820,2820,2820,0
|
|
20230822,192800,2417205165,2820,2820,2820,2820,0
|
|
20230822,192700,2417205165,2820,2820,2820,2820,0
|
|
20230822,192600,2417205165,2820,2820,2820,2820,0
|
|
20230822,192500,2417205165,2820,2820,2820,2820,0
|
|
20230822,192400,2417205165,2820,2820,2820,2820,0
|
|
20230822,192300,2417205165,2820,2820,2820,2820,0
|
|
20230822,192200,2417205165,2820,2820,2820,2820,0
|
|
20230822,192100,2417205165,2820,2820,2820,2820,0
|
|
20230822,192000,2417205165,2820,2820,2820,2820,0
|
|
20230822,191900,2417205165,2820,2820,2820,2820,0
|
|
20230822,191800,2417205165,2820,2820,2820,2820,0
|
|
20230822,191700,2417205165,2820,2820,2820,2820,0
|
|
20230822,191600,2417205165,2820,2820,2820,2820,9794
|
|
20230822,191500,2417205165,2820,2820,2820,2820,0
|
|
20230822,191400,2417205165,2820,2820,2820,2820,0
|
|
20230822,191300,2417205165,2820,2820,2820,2820,0
|
|
20230822,191200,2417205165,2820,2820,2820,2820,0
|
|
20230822,191100,2417205165,2820,2820,2820,2820,0
|
|
20230822,191000,2417205165,2820,2820,2820,2820,0
|
|
20230822,190900,2417205165,2820,2820,2820,2820,0
|
|
20230822,190800,2417205165,2820,2820,2820,2820,0
|
|
20230822,190700,2417205165,2820,2820,2820,2820,0
|
|
20230822,190600,2417205165,2820,2820,2820,2820,0
|
|
20230822,190500,2417205165,2820,2820,2820,2820,0
|
|
20230822,190400,2417205165,2820,2820,2820,2820,0
|
|
20230822,190300,2417205165,2820,2820,2820,2820,0
|
|
20230822,190200,2417205165,2820,2820,2820,2820,0
|
|
20230822,190100,2417205165,2820,2820,2820,2820,0
|
|
20230822,190000,2417205165,2820,2820,2820,2820,0
|
|
20230822,185900,2417205165,2820,2820,2820,2820,0
|
|
20230822,185800,2417205165,2820,2820,2820,2820,0
|
|
20230822,185700,2417205165,2820,2820,2820,2820,0
|
|
20230822,185600,2417205165,2820,2820,2820,2820,0
|
|
20230822,185500,2417205165,2820,2820,2820,2820,0
|
|
20230822,185400,2417205165,2820,2820,2820,2820,0
|
|
20230822,185300,2417205165,2820,2820,2820,2820,0
|
|
20230822,185200,2417205165,2820,2820,2820,2820,0
|
|
20230822,185100,2417205165,2820,2820,2820,2820,0
|
|
20230822,185000,2417205165,2820,2820,2820,2820,0
|
|
20230822,184900,2417205165,2820,2820,2820,2820,0
|
|
20230822,184800,2417205165,2820,2820,2820,2820,0
|
|
20230822,184700,2417205165,2820,2820,2820,2820,0
|
|
20230822,184600,2417205165,2820,2820,2820,2820,9794
|
|
20230822,184500,2417205165,2820,2820,2820,2820,0
|
|
20230822,184400,2417205165,2820,2820,2820,2820,0
|
|
20230822,184300,2417205165,2820,2820,2820,2820,0
|
|
20230822,184200,2417205165,2820,2820,2820,2820,0
|
|
20230822,184100,2417205165,2820,2820,2820,2820,0
|
|
20230822,184000,2417205165,2820,2820,2820,2820,0
|
|
20230822,183900,2417205165,2820,2820,2820,2820,0
|
|
20230822,183800,2417205165,2820,2820,2820,2820,0
|
|
20230822,183700,2417205165,2820,2820,2820,2820,0
|
|
20230822,183600,2417205165,2820,2820,2820,2820,0
|
|
20230822,183500,2417205165,2820,2820,2820,2820,0
|
|
20230822,183400,2417205165,2820,2820,2820,2820,0
|
|
20230822,183300,2417205165,2820,2820,2820,2820,0
|
|
20230822,183200,2417205165,2820,2820,2820,2820,0
|
|
20230822,183100,2417205165,2820,2820,2820,2820,0
|
|
20230822,183000,2417205165,2820,2820,2820,2820,0
|
|
20230822,182900,2417205165,2820,2820,2820,2820,0
|
|
20230822,182800,2417205165,2820,2820,2820,2820,0
|
|
20230822,182700,2417205165,2820,2820,2820,2820,0
|
|
20230822,182600,2417205165,2820,2820,2820,2820,0
|
|
20230822,182500,2417205165,2820,2820,2820,2820,0
|
|
20230822,182400,2417205165,2820,2820,2820,2820,0
|
|
20230822,182300,2417205165,2820,2820,2820,2820,0
|
|
20230822,182200,2417205165,2820,2820,2820,2820,0
|
|
20230822,182100,2417205165,2820,2820,2820,2820,0
|
|
20230822,182000,2417205165,2820,2820,2820,2820,0
|
|
20230822,181900,2417205165,2820,2820,2820,2820,0
|
|
20230822,181800,2417205165,2820,2820,2820,2820,0
|
|
20230822,181700,2417205165,2820,2820,2820,2820,0
|
|
20230822,181600,2417205165,2820,2820,2820,2820,9794
|
|
20230822,181500,2417205165,2820,2820,2820,2820,0
|
|
20230822,181400,2417205165,2820,2820,2820,2820,0
|
|
20230822,181300,2417205165,2820,2820,2820,2820,0
|
|
20230822,181200,2417205165,2820,2820,2820,2820,0
|
|
20230822,181100,2417205165,2820,2820,2820,2820,0
|
|
20230822,181000,2417205165,2820,2820,2820,2820,0
|
|
20230822,180900,2417205165,2820,2820,2820,2820,0
|
|
20230822,180800,2417205165,2820,2820,2820,2820,0
|
|
20230822,180700,2417205165,2820,2820,2820,2820,0
|
|
20230822,180600,2417205165,2820,2820,2820,2820,0
|
|
20230822,180500,2417205165,2820,2820,2820,2820,0
|
|
20230822,180400,2417205165,2820,2820,2820,2820,0
|
|
20230822,180300,2417205165,2820,2820,2820,2820,0
|
|
20230822,180200,2417205165,2820,2820,2820,2820,0
|
|
20230822,180100,2417205165,2820,2820,2820,2820,0
|
|
20230822,180000,2417205165,2820,2820,2820,2820,0
|
|
20230822,175900,2417205165,2820,2820,2820,2820,0
|
|
20230822,175800,2417205165,2820,2820,2820,2820,0
|
|
20230822,175700,2417205165,2820,2820,2820,2820,0
|
|
20230822,175600,2417205165,2820,2820,2820,2820,0
|
|
20230822,175500,2417205165,2820,2820,2820,2820,0
|
|
20230822,175400,2417205165,2820,2820,2820,2820,0
|
|
20230822,175300,2417205165,2820,2820,2820,2820,0
|
|
20230822,175200,2417205165,2820,2820,2820,2820,0
|
|
20230822,175100,2417205165,2820,2820,2820,2820,0
|
|
20230822,175000,2417205165,2820,2820,2820,2820,0
|
|
20230822,174900,2417205165,2820,2820,2820,2820,0
|
|
20230822,174800,2417205165,2820,2820,2820,2820,0
|
|
20230822,174700,2417205165,2820,2820,2820,2820,0
|
|
20230822,174600,2417205165,2820,2820,2820,2820,9794
|
|
20230822,174500,2417205165,2820,2820,2820,2820,0
|
|
20230822,174400,2417205165,2820,2820,2820,2820,0
|
|
20230822,174300,2417205165,2820,2820,2820,2820,0
|
|
20230822,174200,2417205165,2820,2820,2820,2820,0
|
|
20230822,174100,2417205165,2820,2820,2820,2820,0
|
|
20230822,174000,2417205165,2820,2820,2820,2820,0
|
|
20230822,173900,2417205165,2820,2820,2820,2820,0
|
|
20230822,173800,2417205165,2820,2820,2820,2820,0
|
|
20230822,173700,2417205165,2820,2820,2820,2820,0
|
|
20230822,173600,2417205165,2820,2820,2820,2820,0
|
|
20230822,173500,2417205165,2820,2820,2820,2820,0
|
|
20230822,173400,2417205165,2820,2820,2820,2820,0
|
|
20230822,173300,2417205165,2820,2820,2820,2820,0
|
|
20230822,173200,2417205165,2820,2820,2820,2820,0
|
|
20230822,173100,2417205165,2820,2820,2820,2820,0
|
|
20230822,173000,2417205165,2820,2820,2820,2820,0
|
|
20230822,172900,2417205165,2820,2820,2820,2820,0
|
|
20230822,172800,2417205165,2820,2820,2820,2820,0
|
|
20230822,172700,2417205165,2820,2820,2820,2820,0
|
|
20230822,172600,2417205165,2820,2820,2820,2820,0
|
|
20230822,172500,2417205165,2820,2820,2820,2820,0
|
|
20230822,172400,2417205165,2820,2820,2820,2820,0
|
|
20230822,172300,2417205165,2820,2820,2820,2820,0
|
|
20230822,172200,2417205165,2820,2820,2820,2820,0
|
|
20230822,172100,2417205165,2820,2820,2820,2820,0
|
|
20230822,172000,2417205165,2820,2820,2820,2820,0
|
|
20230822,171900,2417205165,2820,2820,2820,2820,0
|
|
20230822,171800,2417205165,2820,2820,2820,2820,0
|
|
20230822,171700,2417205165,2820,2820,2820,2820,0
|
|
20230822,171600,2417205165,2820,2820,2820,2820,9794
|
|
20230822,171500,2417205165,2820,2820,2820,2820,0
|
|
20230822,171400,2417205165,2820,2820,2820,2820,0
|
|
20230822,171300,2417205165,2820,2820,2820,2820,0
|
|
20230822,171200,2417205165,2820,2820,2820,2820,0
|
|
20230822,171100,2417205165,2820,2820,2820,2820,0
|
|
20230822,171000,2417205165,2820,2820,2820,2820,0
|
|
20230822,170900,2417205165,2820,2820,2820,2820,0
|
|
20230822,170800,2417205165,2820,2820,2820,2820,0
|
|
20230822,170700,2417205165,2820,2820,2820,2820,0
|
|
20230822,170600,2417205165,2820,2820,2820,2820,0
|
|
20230822,170500,2417205165,2820,2820,2820,2820,0
|
|
20230822,170400,2417205165,2820,2820,2820,2820,0
|
|
20230822,170300,2417205165,2820,2820,2820,2820,0
|
|
20230822,170200,2417205165,2820,2820,2820,2820,0
|
|
20230822,170100,2417205165,2820,2820,2820,2820,0
|
|
20230822,170000,2417205165,2820,2820,2820,2820,0
|
|
20230822,165900,2417205165,2820,2820,2820,2820,0
|
|
20230822,165800,2417205165,2820,2820,2820,2820,0
|
|
20230822,165700,2417205165,2820,2820,2820,2820,0
|
|
20230822,165600,2417205165,2820,2820,2820,2820,0
|
|
20230822,165500,2417205165,2820,2820,2820,2820,0
|
|
20230822,165400,2417205165,2820,2820,2820,2820,0
|
|
20230822,165300,2417205165,2820,2820,2820,2820,0
|
|
20230822,165200,2417205165,2820,2820,2820,2820,0
|
|
20230822,165100,2417205165,2820,2820,2820,2820,0
|
|
20230822,165000,2417205165,2820,2820,2820,2820,0
|
|
20230822,164900,2417205165,2820,2820,2820,2820,0
|
|
20230822,164800,2417205165,2820,2820,2820,2820,0
|
|
20230822,164700,2417205165,2820,2820,2820,2820,0
|
|
20230822,164600,2417205165,2820,2820,2820,2820,9794
|
|
20230822,164500,2417205165,2820,2820,2820,2820,0
|
|
20230822,164400,2417205165,2820,2820,2820,2820,0
|
|
20230822,164300,2417205165,2820,2820,2820,2820,0
|
|
20230822,164200,2417205165,2820,2820,2820,2820,0
|
|
20230822,164100,2417205165,2820,2820,2820,2820,0
|
|
20230822,164000,2417205165,2820,2820,2820,2820,0
|
|
20230822,163900,2417205165,2820,2820,2820,2820,0
|
|
20230822,163800,2417205165,2820,2820,2820,2820,0
|
|
20230822,163700,2417205165,2820,2820,2820,2820,0
|
|
20230822,163600,2417205165,2820,2820,2820,2820,0
|
|
20230822,163500,2417205165,2820,2820,2820,2820,0
|
|
20230822,163400,2417205165,2820,2820,2820,2820,0
|
|
20230822,163300,2417205165,2820,2820,2820,2820,0
|
|
20230822,163200,2417205165,2820,2820,2820,2820,0
|
|
20230822,163100,2417205165,2820,2820,2820,2820,0
|
|
20230822,163000,2417205165,2820,2820,2820,2820,0
|
|
20230822,162900,2417205165,2820,2820,2820,2820,0
|
|
20230822,162800,2417205165,2820,2820,2820,2820,0
|
|
20230822,162700,2417205165,2820,2820,2820,2820,0
|
|
20230822,162600,2417205165,2820,2820,2820,2820,0
|
|
20230822,162500,2417205165,2820,2820,2820,2820,0
|
|
20230822,162400,2417205165,2820,2820,2820,2820,0
|
|
20230822,162300,2417205165,2820,2820,2820,2820,0
|
|
20230822,162200,2417205165,2820,2820,2820,2820,0
|
|
20230822,162100,2417205165,2820,2820,2820,2820,0
|
|
20230822,162000,2417205165,2820,2820,2820,2820,0
|
|
20230822,161900,2417205165,2820,2820,2820,2820,0
|
|
20230822,161800,2417205165,2820,2820,2820,2820,0
|
|
20230822,161700,2417205165,2820,2820,2820,2820,0
|
|
20230822,161600,2417205165,2820,2820,2820,2820,9794
|
|
20230822,161500,2417205165,2820,2820,2820,2820,0
|
|
20230822,161400,2417205165,2820,2820,2820,2820,0
|
|
20230822,161300,2417205165,2820,2820,2820,2820,0
|
|
20230822,161200,2417205165,2820,2820,2820,2820,0
|
|
20230822,161100,2417205165,2820,2820,2820,2820,0
|
|
20230822,161000,2417205165,2820,2820,2820,2820,0
|
|
20230822,160900,2417205165,2820,2820,2820,2820,0
|
|
20230822,160800,2417205165,2820,2820,2820,2820,0
|
|
20230822,160700,2417205165,2820,2820,2820,2820,0
|
|
20230822,160600,2417205165,2820,2820,2820,2820,0
|
|
20230822,160500,2417205165,2820,2820,2820,2820,0
|
|
20230822,160400,2417205165,2820,2820,2820,2820,0
|
|
20230822,160300,2417205165,2820,2820,2820,2820,0
|
|
20230822,160200,2417205165,2820,2820,2820,2820,0
|
|
20230822,160100,2417205165,2820,2820,2820,2820,0
|
|
20230822,160000,2417205165,2820,2820,2820,2820,0
|
|
20230822,155900,2417205165,2820,2820,2820,2820,0
|
|
20230822,155800,2417205165,2820,2820,2820,2820,0
|
|
20230822,155700,2417205165,2820,2820,2820,2820,0
|
|
20230822,155600,2417205165,2820,2820,2820,2820,0
|
|
20230822,155500,2417205165,2820,2820,2820,2820,0
|
|
20230822,155400,2417205165,2820,2820,2820,2820,0
|
|
20230822,155300,2417205165,2820,2820,2820,2820,0
|
|
20230822,155200,2417205165,2820,2820,2820,2820,0
|
|
20230822,155100,2417205165,2820,2820,2820,2820,0
|
|
20230822,155000,2417205165,2820,2820,2820,2820,0
|
|
20230822,154900,2417205165,2820,2820,2820,2820,0
|
|
20230822,154800,2417205165,2820,2820,2820,2820,0
|
|
20230822,154700,2417205165,2820,2820,2820,2820,0
|
|
20230822,154600,2417205165,2820,2820,2820,2820,9794
|
|
20230822,154500,2417205165,2820,2820,2820,2820,0
|
|
20230822,154400,2417205165,2820,2820,2820,2820,0
|
|
20230822,154300,2417205165,2820,2820,2820,2820,0
|
|
20230822,154200,2417205165,2820,2820,2820,2820,0
|
|
20230822,154100,2417205165,2820,2820,2820,2820,0
|
|
20230822,154000,2417205165,2820,2820,2820,2820,0
|
|
20230822,153900,2417205165,2820,2820,2820,2820,0
|
|
20230822,153800,2417205165,2820,2820,2820,2820,0
|
|
20230822,153700,2417205165,2820,2820,2820,2820,0
|
|
20230822,153600,2417205165,2820,2820,2820,2820,0
|
|
20230822,153500,2417205165,2820,2820,2820,2820,0
|
|
20230822,153400,2417205165,2820,2820,2820,2820,0
|
|
20230822,153300,2417205165,2820,2820,2820,2820,0
|
|
20230822,153200,2417205165,2820,2820,2820,2820,0
|
|
20230822,153100,2417205165,2820,2820,2820,2820,0
|
|
20230822,153000,2417205165,2820,2820,2820,2820,9794
|
|
20230822,152900,2389586085,2820,2820,2820,2820,0
|
|
20230822,152800,2389586085,2820,2820,2820,2820,0
|
|
20230822,152700,2389586085,2820,2820,2820,2820,0
|
|
20230822,152600,2389586085,2820,2820,2820,2820,0
|
|
20230822,152500,2389586085,2820,2820,2820,2820,0
|
|
20230822,152400,2389586085,2820,2820,2820,2820,0
|
|
20230822,152300,2389586085,2820,2820,2820,2820,0
|
|
20230822,152200,2389586085,2820,2820,2820,2820,0
|
|
20230822,152100,2389586085,2820,2820,2820,2820,0
|
|
20230822,152000,2389586085,2820,2820,2820,2820,0
|
|
20230822,151900,2389586085,2820,2815,2820,2815,5403
|
|
20230822,151800,2374349880,2820,2820,2820,2815,1137
|
|
20230822,151700,2371147330,2820,2820,2820,2815,1429
|
|
20230822,151600,2367122905,2820,2820,2820,2815,7902
|
|
20230822,151500,2344839440,2815,2810,2815,2810,4260
|
|
20230822,151400,2332867975,2805,2800,2810,2800,5843
|
|
20230822,151300,2316487650,2805,2805,2805,2800,5187
|
|
20230822,151200,2301956800,2805,2810,2810,2805,681
|
|
20230822,151100,2300045790,2805,2805,2805,2805,2527
|
|
20230822,151000,2292957555,2805,2800,2805,2800,7139
|
|
20230822,150900,2272965240,2790,2800,2800,2790,2932
|
|
20230822,150800,2264767030,2800,2785,2800,2780,2374
|
|
20230822,150700,2258155265,2795,2795,2795,2795,0
|
|
20230822,150600,2258155265,2795,2795,2795,2795,66
|
|
20230822,150500,2257970795,2800,2800,2800,2800,0
|
|
20230822,150400,2257970795,2800,2800,2800,2800,3
|
|
20230822,150300,2257962395,2785,2785,2785,2785,2331
|
|
20230822,150200,2251470560,2790,2790,2790,2790,2178
|
|
20230822,150100,2245393940,2790,2790,2790,2790,3843
|
|
20230822,150000,2234671970,2790,2795,2800,2790,2654
|
|
20230822,145900,2227250560,2795,2795,2795,2795,694
|
|
20230822,145800,2225310830,2795,2795,2795,2795,202
|
|
20230822,145700,2224746240,2795,2800,2800,2795,4678
|
|
20230822,145600,2211659620,2805,2805,2805,2805,189
|
|
20230822,145500,2211129475,2805,2805,2805,2805,49
|
|
20230822,145400,2210992030,2805,2805,2810,2805,1060
|
|
20230822,145300,2208018685,2810,2810,2815,2805,1959
|
|
20230822,145200,2202523090,2800,2805,2805,2800,7367
|
|
20230822,145100,2181859525,2815,2820,2820,2815,20815
|
|
20230822,145000,2123169045,2815,2815,2830,2815,20016
|
|
20230822,144900,2066765945,2815,2790,2815,2790,82485
|
|
20230822,144800,1835489720,2790,2790,2790,2790,830
|
|
20230822,144700,1833174020,2795,2795,2795,2795,8401
|
|
20230822,144600,1809693225,2795,2790,2795,2790,159
|
|
20230822,144500,1809248885,2795,2790,2795,2790,370
|
|
20230822,144400,1808215840,2790,2790,2790,2790,2
|
|
20230822,144300,1808210260,2790,2790,2790,2790,2654
|
|
20230822,144200,1800805600,2790,2790,2795,2780,1792
|
|
20230822,144100,1795806045,2790,2790,2795,2790,981
|
|
20230822,144000,1793069050,2785,2775,2785,2775,24406
|
|
20230822,143900,1725214920,2760,2760,2760,2760,200
|
|
20230822,143800,1724662920,2775,2775,2775,2775,200
|
|
20230822,143700,1724107920,2775,2770,2775,2770,181
|
|
20230822,143600,1723605895,2770,2770,2770,2770,10
|
|
20230822,143500,1723578195,2775,2775,2775,2775,49
|
|
20230822,143400,1723442220,2780,2775,2780,2750,16464
|
|
20230822,143300,1677927470,2770,2765,2770,2765,1350
|
|
20230822,143200,1674191860,2765,2765,2765,2765,325
|
|
20230822,143100,1673293235,2765,2765,2765,2765,650
|
|
20230822,143000,1671495985,2765,2765,2765,2765,35
|
|
20230822,142900,1671399210,2770,2770,2770,2770,900
|
|
20230822,142800,1668906210,2770,2770,2770,2770,100
|
|
20230822,142700,1668629210,2760,2760,2760,2760,0
|
|
20230822,142600,1668629210,2760,2770,2770,2760,1010
|
|
20230822,142500,1665837645,2775,2775,2775,2775,36
|
|
20230822,142400,1665737745,2775,2775,2775,2775,0
|
|
20230822,142300,1665737745,2775,2775,2775,2775,0
|
|
20230822,142200,1665737745,2775,2775,2775,2775,0
|
|
20230822,142100,1665737745,2775,2775,2775,2775,0
|
|
20230822,142000,1665737745,2775,2775,2775,2775,3
|
|
20230822,141900,1665729420,2780,2780,2780,2780,0
|
|
20230822,141800,1665729420,2780,2770,2780,2765,66
|
|
20230822,141700,1665546685,2765,2770,2775,2765,12389
|
|
20230822,141600,1631225915,2765,2765,2765,2765,809
|
|
20230822,141500,1628989030,2765,2765,2765,2765,10
|
|
20230822,141400,1628961380,2765,2765,2765,2765,1897
|
|
20230822,141300,1623716175,2765,2765,2765,2765,470
|
|
20230822,141200,1622416625,2760,2760,2760,2760,50
|
|
20230822,141100,1622278625,2760,2760,2760,2760,182
|
|
20230822,141000,1621776305,2760,2760,2760,2760,1101
|
|
20230822,140900,1618737545,2750,2750,2750,2750,1100
|
|
20230822,140800,1615712545,2750,2750,2750,2750,299
|
|
20230822,140700,1614890295,2755,2755,2755,2755,100
|
|
20230822,140600,1614614795,2755,2755,2755,2755,50
|
|
20230822,140500,1614477045,2755,2755,2755,2755,40
|
|
20230822,140400,1614366845,2750,2750,2750,2750,341
|
|
20230822,140300,1613429095,2750,2750,2750,2750,2
|
|
20230822,140200,1613423595,2760,2760,2760,2760,0
|
|
20230822,140100,1613423595,2760,2760,2760,2760,206
|
|
20230822,140000,1612855035,2745,2750,2750,2745,2221
|
|
20230822,135900,1606756915,2750,2750,2750,2750,631
|
|
20230822,135800,1605021665,2750,2750,2750,2750,1071
|
|
20230822,135700,1602076415,2755,2755,2755,2755,90
|
|
20230822,135600,1601828465,2755,2755,2755,2750,1430
|
|
20230822,135500,1597893815,2755,2755,2755,2755,0
|
|
20230822,135400,1597893815,2755,2755,2755,2755,10
|
|
20230822,135300,1597866265,2755,2755,2755,2755,1201
|
|
20230822,135200,1594557510,2750,2760,2760,2750,1211
|
|
20230822,135100,1591224950,2760,2760,2760,2760,97
|
|
20230822,135000,1590957230,2765,2760,2765,2760,1907
|
|
20230822,134900,1585693560,2760,2760,2760,2760,0
|
|
20230822,134800,1585693560,2760,2765,2765,2760,523
|
|
20230822,134700,1584250065,2765,2765,2765,2765,0
|
|
20230822,134600,1584250065,2765,2765,2765,2765,0
|
|
20230822,134500,1584250065,2765,2765,2765,2765,0
|
|
20230822,134400,1584250065,2765,2760,2765,2750,15011
|
|
20230822,134300,1542968400,2750,2750,2750,2750,0
|
|
20230822,134200,1542968400,2750,2750,2750,2750,3001
|
|
20230822,134100,1534715650,2750,2750,2750,2750,204
|
|
20230822,134000,1534154650,2750,2750,2750,2750,335
|
|
20230822,133900,1533233400,2750,2750,2750,2750,207
|
|
20230822,133800,1532664150,2750,2750,2750,2750,130
|
|
20230822,133700,1532306650,2750,2750,2750,2750,200
|
|
20230822,133600,1531756650,2750,2750,2750,2750,0
|
|
20230822,133500,1531756650,2750,2765,2765,2750,2002
|
|
20230822,133400,1526251120,2765,2750,2765,2750,1301
|
|
20230822,133300,1522671855,2765,2755,2765,2750,2501
|
|
20230822,133200,1515786540,2750,2760,2770,2750,4257
|
|
20230822,133100,1504034295,2760,2760,2760,2760,5
|
|
20230822,133000,1504020495,2765,2765,2765,2765,0
|
|
20230822,132900,1504020495,2765,2765,2765,2765,0
|
|
20230822,132800,1504020495,2765,2765,2765,2765,70
|
|
20230822,132700,1503826945,2765,2765,2765,2765,0
|
|
20230822,132600,1503826945,2765,2765,2765,2765,1
|
|
20230822,132500,1503824180,2765,2765,2765,2765,0
|
|
20230822,132400,1503824180,2765,2760,2765,2760,5001
|
|
20230822,132300,1489996420,2760,2760,2760,2750,3204
|
|
20230822,132200,1481176200,2755,2755,2755,2755,0
|
|
20230822,132100,1481176200,2755,2755,2755,2755,0
|
|
20230822,132000,1481176200,2755,2755,2755,2755,34
|
|
20230822,131900,1481082530,2755,2755,2755,2755,124
|
|
20230822,131800,1480740910,2760,2760,2760,2760,19
|
|
20230822,131700,1480688470,2760,2760,2760,2760,0
|
|
20230822,131600,1480688470,2760,2760,2760,2760,222
|
|
20230822,131500,1480075750,2770,2770,2770,2770,10
|
|
20230822,131400,1480048050,2770,2760,2775,2760,12
|
|
20230822,131300,1480014815,2775,2775,2775,2775,0
|
|
20230822,131200,1480014815,2775,2775,2775,2775,3
|
|
20230822,131100,1480006490,2775,2775,2775,2775,0
|
|
20230822,131000,1480006490,2775,2775,2775,2775,0
|
|
20230822,130900,1480006490,2775,2775,2775,2775,0
|
|
20230822,130800,1480006490,2775,2775,2775,2775,5
|
|
20230822,130700,1479992615,2775,2760,2775,2755,7390
|
|
20230822,130600,1459621160,2765,2760,2765,2760,166
|
|
20230822,130500,1459162500,2760,2775,2775,2760,9
|
|
20230822,130400,1459137645,2770,2770,2770,2770,1
|
|
20230822,130300,1459134875,2760,2770,2770,2760,10221
|
|
20230822,130200,1430868730,2770,2770,2770,2770,1
|
|
20230822,130100,1430865960,2770,2770,2770,2770,17
|
|
20230822,130000,1430818870,2770,2775,2775,2770,637
|
|
20230822,125900,1429053470,2780,2780,2780,2780,0
|
|
20230822,125800,1429053470,2780,2780,2780,2780,33
|
|
20230822,125700,1428961730,2775,2775,2775,2775,11
|
|
20230822,125600,1428931205,2775,2775,2775,2775,0
|
|
20230822,125500,1428931205,2775,2775,2775,2775,49
|
|
20230822,125400,1428795230,2770,2770,2770,2770,100
|
|
20230822,125300,1428518230,2770,2770,2770,2765,10641
|
|
20230822,125200,1399083590,2770,2770,2770,2770,323
|
|
20230822,125100,1398188880,2780,2780,2780,2780,2
|
|
20230822,125000,1398183320,2780,2780,2780,2780,0
|
|
20230822,124900,1398183320,2780,2770,2780,2770,1082
|
|
20230822,124800,1395186130,2770,2770,2770,2770,0
|
|
20230822,124700,1395186130,2770,2770,2770,2770,660
|
|
20230822,124600,1393357930,2770,2775,2775,2770,1683
|
|
20230822,124500,1388687615,2770,2770,2770,2770,3013
|
|
20230822,124400,1380341605,2775,2775,2775,2775,1
|
|
20230822,124300,1380338830,2775,2775,2775,2775,3
|
|
20230822,124200,1380330505,2775,2775,2775,2775,20
|
|
20230822,124100,1380275005,2775,2775,2775,2775,0
|
|
20230822,124000,1380275005,2775,2775,2775,2775,0
|
|
20230822,123900,1380275005,2775,2775,2775,2775,62
|
|
20230822,123800,1380102955,2770,2770,2770,2770,1310
|
|
20230822,123700,1376474255,2770,2780,2780,2770,300
|
|
20230822,123600,1375641725,2780,2780,2780,2780,100
|
|
20230822,123500,1375363725,2780,2780,2780,2780,0
|
|
20230822,123400,1375363725,2780,2780,2780,2780,0
|
|
20230822,123300,1375363725,2780,2780,2780,2780,0
|
|
20230822,123200,1375363725,2780,2780,2780,2780,502
|
|
20230822,123100,1373968165,2780,2780,2780,2780,0
|
|
20230822,123000,1373968165,2780,2780,2780,2780,553
|
|
20230822,122900,1372430825,2770,2780,2780,2770,467
|
|
20230822,122800,1371132765,2785,2785,2785,2785,1
|
|
20230822,122700,1371129980,2780,2780,2785,2780,571
|
|
20230822,122600,1369541995,2780,2780,2780,2780,253
|
|
20230822,122500,1368838655,2785,2785,2785,2785,2795
|
|
20230822,122400,1361054580,2790,2790,2790,2790,33
|
|
20230822,122300,1360962510,2790,2785,2790,2785,497
|
|
20230822,122200,1359578315,2785,2785,2785,2785,110
|
|
20230822,122100,1359271965,2785,2790,2790,2785,1048
|
|
20230822,122000,1356348245,2795,2795,2795,2795,0
|
|
20230822,121900,1356348245,2795,2795,2795,2785,1044
|
|
20230822,121800,1353433705,2795,2790,2795,2790,1643
|
|
20230822,121700,1348849235,2790,2795,2795,2790,657
|
|
20230822,121600,1347014205,2795,2790,2795,2790,600
|
|
20230822,121500,1345339205,2790,2790,2790,2790,0
|
|
20230822,121400,1345339205,2790,2790,2790,2790,1867
|
|
20230822,121300,1340130275,2790,2790,2790,2790,173
|
|
20230822,121200,1339647605,2795,2795,2795,2795,0
|
|
20230822,121100,1339647605,2795,2790,2795,2790,5027
|
|
20230822,121000,1325602140,2790,2790,2790,2790,0
|
|
20230822,120900,1325602140,2790,2785,2790,2785,3734
|
|
20230822,120800,1315187815,2785,2785,2785,2785,4
|
|
20230822,120700,1315176675,2785,2780,2785,2780,529
|
|
20230822,120600,1313705805,2780,2780,2780,2780,981
|
|
20230822,120500,1310978625,2780,2780,2780,2780,43
|
|
20230822,120400,1310859085,2790,2790,2795,2790,489
|
|
20230822,120300,1309493955,2790,2790,2790,2790,1458
|
|
20230822,120200,1305426135,2790,2790,2790,2790,394
|
|
20230822,120100,1304326875,2790,2795,2795,2790,1866
|
|
20230822,120000,1299120710,2795,2790,2795,2790,797
|
|
20230822,115900,1296894815,2790,2790,2790,2790,500
|
|
20230822,115800,1295499815,2790,2785,2790,2785,904
|
|
20230822,115700,1292977675,2790,2780,2790,2770,1496
|
|
20230822,115600,1288808930,2780,2780,2780,2780,950
|
|
20230822,115500,1286167930,2770,2770,2770,2770,0
|
|
20230822,115400,1286167930,2770,2770,2770,2770,250
|
|
20230822,115300,1285475430,2780,2780,2780,2780,107
|
|
20230822,115200,1285177970,2780,2780,2780,2780,10
|
|
20230822,115100,1285150170,2780,2780,2780,2780,1120
|
|
20230822,115000,1282036570,2780,2780,2785,2780,1186
|
|
20230822,114900,1278739025,2780,2775,2780,2775,354
|
|
20230822,114800,1277756355,2775,2775,2775,2770,2545
|
|
20230822,114700,1270703980,2780,2780,2780,2780,326
|
|
20230822,114600,1269797700,2785,2785,2785,2785,145
|
|
20230822,114500,1269393875,2785,2785,2785,2785,12
|
|
20230822,114400,1269360455,2780,2795,2795,2780,505
|
|
20230822,114300,1267948995,2780,2800,2800,2780,6218
|
|
20230822,114200,1250578925,2800,2790,2800,2790,31492
|
|
20230822,114100,1162586830,2790,2785,2790,2785,463
|
|
20230822,114000,1161297325,2785,2785,2785,2785,1552
|
|
20230822,113900,1156975005,2785,2785,2785,2785,225
|
|
20230822,113800,1156348380,2785,2785,2785,2785,704
|
|
20230822,113700,1154387740,2785,2785,2790,2785,1551
|
|
20230822,113600,1150068105,2790,2790,2795,2790,1310
|
|
20230822,113500,1146412955,2790,2785,2795,2785,747
|
|
20230822,113400,1144331560,2785,2785,2785,2785,5
|
|
20230822,113300,1144317635,2785,2785,2785,2785,115
|
|
20230822,113200,1143997360,2795,2795,2795,2795,2879
|
|
20230822,113100,1135950555,2800,2795,2800,2785,3726
|
|
20230822,113000,1125536835,2795,2795,2795,2795,21
|
|
20230822,112900,1125478140,2800,2790,2800,2790,4520
|
|
20230822,112800,1112845545,2790,2780,2790,2780,3457
|
|
20230822,112700,1103210835,2780,2760,2780,2760,1670
|
|
20230822,112600,1098583940,2760,2760,2760,2760,1
|
|
20230822,112500,1098581180,2765,2755,2765,2755,4328
|
|
20230822,112400,1086632260,2755,2750,2755,2750,1812
|
|
20230822,112300,1081649250,2750,2750,2750,2750,187
|
|
20230822,112200,1081135000,2755,2755,2755,2755,616
|
|
20230822,112100,1079437920,2755,2760,2760,2755,29
|
|
20230822,112000,1079358005,2755,2755,2755,2755,1243
|
|
20230822,111900,1075933540,2760,2760,2760,2760,60
|
|
20230822,111800,1075767940,2760,2760,2760,2760,67
|
|
20230822,111700,1075583020,2765,2765,2765,2765,232
|
|
20230822,111600,1074941540,2765,2765,2765,2765,32
|
|
20230822,111500,1074853060,2755,2750,2755,2750,1504
|
|
20230822,111400,1070709550,2750,2750,2750,2750,324
|
|
20230822,111300,1069818550,2755,2755,2755,2755,8
|
|
20230822,111200,1069796510,2755,2750,2755,2750,484
|
|
20230822,111100,1068463140,2750,2755,2755,2750,1665
|
|
20230822,111000,1063876080,2755,2755,2755,2755,864
|
|
20230822,110900,1061495760,2755,2755,2755,2755,210
|
|
20230822,110800,1060917210,2755,2760,2760,2755,279
|
|
20230822,110700,1060148540,2755,2775,2775,2755,1988
|
|
20230822,110600,1054651840,2775,2760,2775,2760,2005
|
|
20230822,110500,1049117965,2760,2760,2760,2760,1357
|
|
20230822,110400,1045372645,2760,2760,2760,2760,5
|
|
20230822,110300,1045358845,2760,2760,2760,2760,234
|
|
20230822,110200,1044713005,2760,2760,2765,2755,3762
|
|
20230822,110100,1034311980,2760,2760,2760,2760,500
|
|
20230822,110000,1032931980,2760,2750,2760,2750,375
|
|
20230822,105900,1031897030,2750,2750,2750,2750,101
|
|
20230822,105800,1031619280,2750,2750,2750,2750,910
|
|
20230822,105700,1029116780,2750,2750,2750,2750,1009
|
|
20230822,105600,1026342030,2750,2755,2755,2750,300
|
|
20230822,105500,1025515575,2755,2755,2760,2755,280
|
|
20230822,105400,1024743875,2755,2755,2755,2750,1441
|
|
20230822,105300,1020775220,2755,2785,2785,2755,3420
|
|
20230822,105200,1011306515,2785,2790,2800,2785,2302
|
|
20230822,105100,1004863915,2805,2800,2805,2790,13817
|
|
20230822,105000,966116450,2800,2790,2805,2790,10204
|
|
20230822,104900,937527365,2795,2795,2800,2770,5213
|
|
20230822,104800,922982270,2800,2810,2815,2800,6469
|
|
20230822,104700,904807440,2815,2815,2815,2800,11087
|
|
20230822,104600,873641055,2810,2760,2815,2760,30356
|
|
20230822,104500,788838460,2755,2755,2755,2750,1722
|
|
20230822,104400,784099110,2755,2755,2755,2755,1387
|
|
20230822,104300,780277925,2760,2765,2765,2760,1516
|
|
20230822,104200,776091770,2770,2765,2770,2765,1321
|
|
20230822,104100,772439200,2770,2770,2770,2765,2754
|
|
20230822,104000,764811620,2770,2770,2770,2770,2423
|
|
20230822,103900,758099910,2770,2760,2770,2760,1172
|
|
20230822,103800,754856655,2760,2775,2775,2755,5314
|
|
20230822,103700,740149765,2775,2775,2780,2775,14501
|
|
20230822,103600,699909415,2775,2765,2780,2750,8103
|
|
20230822,103500,677492785,2770,2745,2770,2745,10885
|
|
20230822,103400,647490215,2750,2725,2755,2725,12758
|
|
20230822,103300,612490565,2725,2710,2725,2710,3924
|
|
20230822,103200,601820130,2710,2700,2710,2700,12510
|
|
20230822,103100,567923785,2700,2700,2700,2700,283
|
|
20230822,103000,567159685,2700,2695,2700,2695,1292
|
|
20230822,102900,563673785,2690,2690,2690,2690,50
|
|
20230822,102800,563539285,2690,2685,2690,2685,1000
|
|
20230822,102700,560849535,2680,2680,2680,2680,76
|
|
20230822,102600,560645855,2675,2675,2675,2675,836
|
|
20230822,102500,558409555,2685,2685,2685,2685,0
|
|
20230822,102400,558409555,2685,2670,2685,2670,1333
|
|
20230822,102300,554849020,2700,2695,2700,2695,1500
|
|
20230822,102200,550801885,2695,2695,2695,2695,10
|
|
20230822,102100,550774935,2655,2685,2685,2655,2507
|
|
20230822,102000,544086385,2685,2690,2690,2655,8125
|
|
20230822,101900,522428295,2690,2700,2700,2690,270
|
|
20230822,101800,521701295,2700,2700,2700,2670,15244
|
|
20230822,101700,480804810,2710,2710,2710,2710,2600
|
|
20230822,101600,473758810,2720,2720,2720,2720,0
|
|
20230822,101500,473758810,2720,2720,2720,2720,2400
|
|
20230822,101400,467230810,2720,2725,2725,2720,8130
|
|
20230822,101300,445117120,2720,2705,2720,2705,9516
|
|
20230822,101200,419346640,2700,2680,2700,2675,10162
|
|
20230822,101100,391969780,2675,2675,2675,2675,1523
|
|
20230822,101000,387895755,2675,2675,2675,2675,520
|
|
20230822,100900,386504755,2675,2675,2675,2675,87
|
|
20230822,100800,386272030,2670,2670,2670,2670,0
|
|
20230822,100700,386272030,2670,2665,2670,2665,8434
|
|
20230822,100600,363754515,2665,2665,2665,2665,0
|
|
20230822,100500,363754515,2665,2665,2665,2665,1
|
|
20230822,100400,363751850,2665,2665,2665,2665,13
|
|
20230822,100300,363717205,2660,2660,2660,2660,0
|
|
20230822,100200,363717205,2660,2660,2660,2660,0
|
|
20230822,100100,363717205,2660,2660,2660,2660,100
|
|
20230822,100000,363451205,2660,2660,2665,2660,144
|
|
20230822,095900,363068130,2660,2660,2660,2660,0
|
|
20230822,095800,363068130,2660,2665,2665,2660,191
|
|
20230822,095700,362560065,2660,2660,2660,2660,0
|
|
20230822,095600,362560065,2660,2660,2660,2660,1045
|
|
20230822,095500,359780365,2660,2660,2660,2660,1101
|
|
20230822,095400,356851705,2660,2660,2660,2660,0
|
|
20230822,095300,356851705,2660,2660,2660,2660,1196
|
|
20230822,095200,353670345,2660,2660,2660,2660,500
|
|
20230822,095100,352340345,2660,2660,2660,2660,289
|
|
20230822,095000,351571605,2660,2665,2665,2660,4000
|
|
20230822,094900,340928990,2665,2665,2665,2665,0
|
|
20230822,094800,340928990,2665,2665,2665,2665,0
|
|
20230822,094700,340928990,2665,2665,2665,2665,0
|
|
20230822,094600,340928990,2665,2665,2665,2665,500
|
|
20230822,094500,339596490,2665,2665,2665,2665,0
|
|
20230822,094400,339596490,2665,2665,2665,2665,0
|
|
20230822,094300,339596490,2665,2665,2665,2665,100
|
|
20230822,094200,339329990,2675,2670,2675,2670,10
|
|
20230822,094100,339303265,2660,2670,2670,2660,2002
|
|
20230822,094000,333972925,2675,2675,2675,2675,0
|
|
20230822,093900,333972925,2675,2680,2680,2655,203
|
|
20230822,093800,333432150,2680,2680,2680,2680,4
|
|
20230822,093700,333421430,2680,2685,2685,2675,305
|
|
20230822,093600,332605510,2685,2685,2685,2685,0
|
|
20230822,093500,332605510,2685,2685,2685,2685,1
|
|
20230822,093400,332602825,2690,2690,2690,2690,0
|
|
20230822,093300,332602825,2690,2680,2690,2680,1007
|
|
20230822,093200,329897435,2655,2680,2680,2650,15185
|
|
20230822,093100,289416090,2695,2690,2695,2685,205
|
|
20230822,093000,288864585,2690,2670,2690,2670,5151
|
|
20230822,092900,275077510,2665,2665,2665,2665,46
|
|
20230822,092800,274954920,2665,2665,2665,2665,1516
|
|
20230822,092700,270914780,2665,2670,2670,2665,208
|
|
20230822,092600,270360455,2670,2670,2670,2670,771
|
|
20230822,092500,268301885,2670,2675,2675,2670,939
|
|
20230822,092400,265790485,2675,2670,2675,2670,278
|
|
20230822,092300,265047495,2680,2680,2685,2680,804
|
|
20230822,092200,262892770,2680,2675,2680,2670,3180
|
|
20230822,092100,254391115,2680,2680,2680,2680,6
|
|
20230822,092000,254375035,2680,2675,2680,2675,167
|
|
20230822,091900,253928085,2680,2680,2680,2680,475
|
|
20230822,091800,252655085,2680,2680,2680,2680,352
|
|
20230822,091700,251711725,2695,2695,2700,2695,4049
|
|
20230822,091600,240787230,2700,2690,2700,2690,1610
|
|
20230822,091500,236443725,2685,2675,2685,2675,2850
|
|
20230822,091400,228796880,2675,2670,2675,2670,510
|
|
20230822,091300,227434495,2655,2660,2680,2655,9549
|
|
20230822,091200,201963390,2660,2660,2660,2660,531
|
|
20230822,091100,200550930,2660,2660,2660,2660,729
|
|
20230822,091000,198611790,2660,2665,2665,2660,528
|
|
20230822,090900,197207190,2675,2675,2675,2675,1939
|
|
20230822,090800,192020365,2675,2675,2675,2675,1
|
|
20230822,090700,192017690,2675,2665,2675,2665,3310
|
|
20230822,090600,183170130,2675,2675,2675,2675,1769
|
|
20230822,090500,178438055,2675,2655,2675,2655,442
|
|
20230822,090400,177258950,2655,2655,2655,2650,5807
|
|
20230822,090300,161855115,2660,2685,2685,2660,621
|
|
20230822,090200,160189635,2680,2660,2680,2645,6103
|
|
20230822,090100,143946650,2650,2615,2660,2615,3860
|
|
20230822,090000,133717575,2595,2625,2630,2595,50978
|