673 lines
33 KiB
CSV
673 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,201000,3326715140,5950,5950,5950,5950,4906
|
|
20230821,200900,3326715140,5950,5950,5950,5950,0
|
|
20230821,200800,3326715140,5950,5950,5950,5950,0
|
|
20230821,200700,3326715140,5950,5950,5950,5950,0
|
|
20230821,200600,3326715140,5950,5950,5950,5950,0
|
|
20230821,200500,3326715140,5950,5950,5950,5950,0
|
|
20230821,200400,3326715140,5950,5950,5950,5950,0
|
|
20230821,200300,3326715140,5950,5950,5950,5950,0
|
|
20230821,200200,3326715140,5950,5950,5950,5950,0
|
|
20230821,200100,3326715140,5950,5950,5950,5950,0
|
|
20230821,200000,3326715140,5950,5950,5950,5950,0
|
|
20230821,195900,3326715140,5950,5950,5950,5950,0
|
|
20230821,195800,3326715140,5950,5950,5950,5950,0
|
|
20230821,195700,3326715140,5950,5950,5950,5950,0
|
|
20230821,195600,3326715140,5950,5950,5950,5950,0
|
|
20230821,195500,3326715140,5950,5950,5950,5950,0
|
|
20230821,195400,3326715140,5950,5950,5950,5950,0
|
|
20230821,195300,3326715140,5950,5950,5950,5950,0
|
|
20230821,195200,3326715140,5950,5950,5950,5950,0
|
|
20230821,195100,3326715140,5950,5950,5950,5950,0
|
|
20230821,195000,3326715140,5950,5950,5950,5950,0
|
|
20230821,194900,3326715140,5950,5950,5950,5950,0
|
|
20230821,194800,3326715140,5950,5950,5950,5950,0
|
|
20230821,194700,3326715140,5950,5950,5950,5950,0
|
|
20230821,194600,3326715140,5950,5950,5950,5950,0
|
|
20230821,194500,3326715140,5950,5950,5950,5950,0
|
|
20230821,194400,3326715140,5950,5950,5950,5950,0
|
|
20230821,194300,3326715140,5950,5950,5950,5950,0
|
|
20230821,194200,3326715140,5950,5950,5950,5950,0
|
|
20230821,194100,3326715140,5950,5950,5950,5950,0
|
|
20230821,194000,3326715140,5950,5950,5950,5950,4906
|
|
20230821,193900,3326715140,5950,5950,5950,5950,0
|
|
20230821,193800,3326715140,5950,5950,5950,5950,0
|
|
20230821,193700,3326715140,5950,5950,5950,5950,0
|
|
20230821,193600,3326715140,5950,5950,5950,5950,0
|
|
20230821,193500,3326715140,5950,5950,5950,5950,0
|
|
20230821,193400,3326715140,5950,5950,5950,5950,0
|
|
20230821,193300,3326715140,5950,5950,5950,5950,0
|
|
20230821,193200,3326715140,5950,5950,5950,5950,0
|
|
20230821,193100,3326715140,5950,5950,5950,5950,0
|
|
20230821,193000,3326715140,5950,5950,5950,5950,0
|
|
20230821,192900,3326715140,5950,5950,5950,5950,0
|
|
20230821,192800,3326715140,5950,5950,5950,5950,0
|
|
20230821,192700,3326715140,5950,5950,5950,5950,0
|
|
20230821,192600,3326715140,5950,5950,5950,5950,0
|
|
20230821,192500,3326715140,5950,5950,5950,5950,0
|
|
20230821,192400,3326715140,5950,5950,5950,5950,0
|
|
20230821,192300,3326715140,5950,5950,5950,5950,0
|
|
20230821,192200,3326715140,5950,5950,5950,5950,0
|
|
20230821,192100,3326715140,5950,5950,5950,5950,0
|
|
20230821,192000,3326715140,5950,5950,5950,5950,0
|
|
20230821,191900,3326715140,5950,5950,5950,5950,0
|
|
20230821,191800,3326715140,5950,5950,5950,5950,0
|
|
20230821,191700,3326715140,5950,5950,5950,5950,0
|
|
20230821,191600,3326715140,5950,5950,5950,5950,0
|
|
20230821,191500,3326715140,5950,5950,5950,5950,0
|
|
20230821,191400,3326715140,5950,5950,5950,5950,0
|
|
20230821,191300,3326715140,5950,5950,5950,5950,0
|
|
20230821,191200,3326715140,5950,5950,5950,5950,0
|
|
20230821,191100,3326715140,5950,5950,5950,5950,0
|
|
20230821,191000,3326715140,5950,5950,5950,5950,4906
|
|
20230821,190900,3326715140,5950,5950,5950,5950,0
|
|
20230821,190800,3326715140,5950,5950,5950,5950,0
|
|
20230821,190700,3326715140,5950,5950,5950,5950,0
|
|
20230821,190600,3326715140,5950,5950,5950,5950,0
|
|
20230821,190500,3326715140,5950,5950,5950,5950,0
|
|
20230821,190400,3326715140,5950,5950,5950,5950,0
|
|
20230821,190300,3326715140,5950,5950,5950,5950,0
|
|
20230821,190200,3326715140,5950,5950,5950,5950,0
|
|
20230821,190100,3326715140,5950,5950,5950,5950,0
|
|
20230821,190000,3326715140,5950,5950,5950,5950,0
|
|
20230821,185900,3326715140,5950,5950,5950,5950,0
|
|
20230821,185800,3326715140,5950,5950,5950,5950,0
|
|
20230821,185700,3326715140,5950,5950,5950,5950,0
|
|
20230821,185600,3326715140,5950,5950,5950,5950,0
|
|
20230821,185500,3326715140,5950,5950,5950,5950,0
|
|
20230821,185400,3326715140,5950,5950,5950,5950,0
|
|
20230821,185300,3326715140,5950,5950,5950,5950,0
|
|
20230821,185200,3326715140,5950,5950,5950,5950,0
|
|
20230821,185100,3326715140,5950,5950,5950,5950,0
|
|
20230821,185000,3326715140,5950,5950,5950,5950,0
|
|
20230821,184900,3326715140,5950,5950,5950,5950,0
|
|
20230821,184800,3326715140,5950,5950,5950,5950,0
|
|
20230821,184700,3326715140,5950,5950,5950,5950,0
|
|
20230821,184600,3326715140,5950,5950,5950,5950,0
|
|
20230821,184500,3326715140,5950,5950,5950,5950,0
|
|
20230821,184400,3326715140,5950,5950,5950,5950,0
|
|
20230821,184300,3326715140,5950,5950,5950,5950,0
|
|
20230821,184200,3326715140,5950,5950,5950,5950,0
|
|
20230821,184100,3326715140,5950,5950,5950,5950,0
|
|
20230821,184000,3326715140,5950,5950,5950,5950,4906
|
|
20230821,183900,3326715140,5950,5950,5950,5950,0
|
|
20230821,183800,3326715140,5950,5950,5950,5950,0
|
|
20230821,183700,3326715140,5950,5950,5950,5950,0
|
|
20230821,183600,3326715140,5950,5950,5950,5950,0
|
|
20230821,183500,3326715140,5950,5950,5950,5950,0
|
|
20230821,183400,3326715140,5950,5950,5950,5950,0
|
|
20230821,183300,3326715140,5950,5950,5950,5950,0
|
|
20230821,183200,3326715140,5950,5950,5950,5950,0
|
|
20230821,183100,3326715140,5950,5950,5950,5950,0
|
|
20230821,183000,3326715140,5950,5950,5950,5950,0
|
|
20230821,182900,3326715140,5950,5950,5950,5950,0
|
|
20230821,182800,3326715140,5950,5950,5950,5950,0
|
|
20230821,182700,3326715140,5950,5950,5950,5950,0
|
|
20230821,182600,3326715140,5950,5950,5950,5950,0
|
|
20230821,182500,3326715140,5950,5950,5950,5950,0
|
|
20230821,182400,3326715140,5950,5950,5950,5950,0
|
|
20230821,182300,3326715140,5950,5950,5950,5950,0
|
|
20230821,182200,3326715140,5950,5950,5950,5950,0
|
|
20230821,182100,3326715140,5950,5950,5950,5950,0
|
|
20230821,182000,3326715140,5950,5950,5950,5950,0
|
|
20230821,181900,3326715140,5950,5950,5950,5950,0
|
|
20230821,181800,3326715140,5950,5950,5950,5950,0
|
|
20230821,181700,3326715140,5950,5950,5950,5950,0
|
|
20230821,181600,3326715140,5950,5950,5950,5950,0
|
|
20230821,181500,3326715140,5950,5950,5950,5950,0
|
|
20230821,181400,3326715140,5950,5950,5950,5950,0
|
|
20230821,181300,3326715140,5950,5950,5950,5950,0
|
|
20230821,181200,3326715140,5950,5950,5950,5950,0
|
|
20230821,181100,3326715140,5950,5950,5950,5950,0
|
|
20230821,181000,3326715140,5950,5950,5950,5950,4906
|
|
20230821,180900,3326715140,5950,5950,5950,5950,0
|
|
20230821,180800,3326715140,5950,5950,5950,5950,0
|
|
20230821,180700,3326715140,5950,5950,5950,5950,0
|
|
20230821,180600,3326715140,5950,5950,5950,5950,0
|
|
20230821,180500,3326715140,5950,5950,5950,5950,0
|
|
20230821,180400,3326715140,5950,5950,5950,5950,0
|
|
20230821,180300,3326715140,5950,5950,5950,5950,0
|
|
20230821,180200,3326715140,5950,5950,5950,5950,0
|
|
20230821,180100,3326715140,5950,5950,5950,5950,0
|
|
20230821,180000,3326715140,5950,5950,5950,5950,0
|
|
20230821,175900,3326715140,5950,5950,5950,5950,0
|
|
20230821,175800,3326715140,5950,5950,5950,5950,0
|
|
20230821,175700,3326715140,5950,5950,5950,5950,0
|
|
20230821,175600,3326715140,5950,5950,5950,5950,0
|
|
20230821,175500,3326715140,5950,5950,5950,5950,0
|
|
20230821,175400,3326715140,5950,5950,5950,5950,0
|
|
20230821,175300,3326715140,5950,5950,5950,5950,0
|
|
20230821,175200,3326715140,5950,5950,5950,5950,0
|
|
20230821,175100,3326715140,5950,5950,5950,5950,0
|
|
20230821,175000,3326715140,5950,5950,5950,5950,0
|
|
20230821,174900,3326715140,5950,5950,5950,5950,0
|
|
20230821,174800,3326715140,5950,5950,5950,5950,0
|
|
20230821,174700,3326715140,5950,5950,5950,5950,0
|
|
20230821,174600,3326715140,5950,5950,5950,5950,0
|
|
20230821,174500,3326715140,5950,5950,5950,5950,0
|
|
20230821,174400,3326715140,5950,5950,5950,5950,0
|
|
20230821,174300,3326715140,5950,5950,5950,5950,0
|
|
20230821,174200,3326715140,5950,5950,5950,5950,0
|
|
20230821,174100,3326715140,5950,5950,5950,5950,0
|
|
20230821,174000,3326715140,5950,5950,5950,5950,4906
|
|
20230821,173900,3326715140,5950,5950,5950,5950,0
|
|
20230821,173800,3326715140,5950,5950,5950,5950,0
|
|
20230821,173700,3326715140,5950,5950,5950,5950,0
|
|
20230821,173600,3326715140,5950,5950,5950,5950,0
|
|
20230821,173500,3326715140,5950,5950,5950,5950,0
|
|
20230821,173400,3326715140,5950,5950,5950,5950,0
|
|
20230821,173300,3326715140,5950,5950,5950,5950,0
|
|
20230821,173200,3326715140,5950,5950,5950,5950,0
|
|
20230821,173100,3326715140,5950,5950,5950,5950,0
|
|
20230821,173000,3326715140,5950,5950,5950,5950,0
|
|
20230821,172900,3326715140,5950,5950,5950,5950,0
|
|
20230821,172800,3326715140,5950,5950,5950,5950,0
|
|
20230821,172700,3326715140,5950,5950,5950,5950,0
|
|
20230821,172600,3326715140,5950,5950,5950,5950,0
|
|
20230821,172500,3326715140,5950,5950,5950,5950,0
|
|
20230821,172400,3326715140,5950,5950,5950,5950,0
|
|
20230821,172300,3326715140,5950,5950,5950,5950,0
|
|
20230821,172200,3326715140,5950,5950,5950,5950,0
|
|
20230821,172100,3326715140,5950,5950,5950,5950,0
|
|
20230821,172000,3326715140,5950,5950,5950,5950,0
|
|
20230821,171900,3326715140,5950,5950,5950,5950,0
|
|
20230821,171800,3326715140,5950,5950,5950,5950,0
|
|
20230821,171700,3326715140,5950,5950,5950,5950,0
|
|
20230821,171600,3326715140,5950,5950,5950,5950,0
|
|
20230821,171500,3326715140,5950,5950,5950,5950,0
|
|
20230821,171400,3326715140,5950,5950,5950,5950,0
|
|
20230821,171300,3326715140,5950,5950,5950,5950,0
|
|
20230821,171200,3326715140,5950,5950,5950,5950,0
|
|
20230821,171100,3326715140,5950,5950,5950,5950,0
|
|
20230821,171000,3326715140,5950,5950,5950,5950,4906
|
|
20230821,170900,3326715140,5950,5950,5950,5950,0
|
|
20230821,170800,3326715140,5950,5950,5950,5950,0
|
|
20230821,170700,3326715140,5950,5950,5950,5950,0
|
|
20230821,170600,3326715140,5950,5950,5950,5950,0
|
|
20230821,170500,3326715140,5950,5950,5950,5950,0
|
|
20230821,170400,3326715140,5950,5950,5950,5950,0
|
|
20230821,170300,3326715140,5950,5950,5950,5950,0
|
|
20230821,170200,3326715140,5950,5950,5950,5950,0
|
|
20230821,170100,3326715140,5950,5950,5950,5950,0
|
|
20230821,170000,3326715140,5950,5950,5950,5950,0
|
|
20230821,165900,3326715140,5950,5950,5950,5950,0
|
|
20230821,165800,3326715140,5950,5950,5950,5950,0
|
|
20230821,165700,3326715140,5950,5950,5950,5950,0
|
|
20230821,165600,3326715140,5950,5950,5950,5950,0
|
|
20230821,165500,3326715140,5950,5950,5950,5950,0
|
|
20230821,165400,3326715140,5950,5950,5950,5950,0
|
|
20230821,165300,3326715140,5950,5950,5950,5950,0
|
|
20230821,165200,3326715140,5950,5950,5950,5950,0
|
|
20230821,165100,3326715140,5950,5950,5950,5950,0
|
|
20230821,165000,3326715140,5950,5950,5950,5950,0
|
|
20230821,164900,3326715140,5950,5950,5950,5950,0
|
|
20230821,164800,3326715140,5950,5950,5950,5950,0
|
|
20230821,164700,3326715140,5950,5950,5950,5950,0
|
|
20230821,164600,3326715140,5950,5950,5950,5950,0
|
|
20230821,164500,3326715140,5950,5950,5950,5950,0
|
|
20230821,164400,3326715140,5950,5950,5950,5950,0
|
|
20230821,164300,3326715140,5950,5950,5950,5950,0
|
|
20230821,164200,3326715140,5950,5950,5950,5950,0
|
|
20230821,164100,3326715140,5950,5950,5950,5950,0
|
|
20230821,164000,3326715140,5950,5950,5950,5950,4906
|
|
20230821,163900,3326715140,5950,5950,5950,5950,0
|
|
20230821,163800,3326715140,5950,5950,5950,5950,0
|
|
20230821,163700,3326715140,5950,5950,5950,5950,0
|
|
20230821,163600,3326715140,5950,5950,5950,5950,0
|
|
20230821,163500,3326715140,5950,5950,5950,5950,0
|
|
20230821,163400,3326715140,5950,5950,5950,5950,0
|
|
20230821,163300,3326715140,5950,5950,5950,5950,0
|
|
20230821,163200,3326715140,5950,5950,5950,5950,0
|
|
20230821,163100,3326715140,5950,5950,5950,5950,0
|
|
20230821,163000,3326715140,5950,5950,5950,5950,0
|
|
20230821,162900,3326715140,5950,5950,5950,5950,0
|
|
20230821,162800,3326715140,5950,5950,5950,5950,0
|
|
20230821,162700,3326715140,5950,5950,5950,5950,0
|
|
20230821,162600,3326715140,5950,5950,5950,5950,0
|
|
20230821,162500,3326715140,5950,5950,5950,5950,0
|
|
20230821,162400,3326715140,5950,5950,5950,5950,0
|
|
20230821,162300,3326715140,5950,5950,5950,5950,0
|
|
20230821,162200,3326715140,5950,5950,5950,5950,0
|
|
20230821,162100,3326715140,5950,5950,5950,5950,0
|
|
20230821,162000,3326715140,5950,5950,5950,5950,0
|
|
20230821,161900,3326715140,5950,5950,5950,5950,0
|
|
20230821,161800,3326715140,5950,5950,5950,5950,0
|
|
20230821,161700,3326715140,5950,5950,5950,5950,0
|
|
20230821,161600,3326715140,5950,5950,5950,5950,0
|
|
20230821,161500,3326715140,5950,5950,5950,5950,0
|
|
20230821,161400,3326715140,5950,5950,5950,5950,0
|
|
20230821,161300,3326715140,5950,5950,5950,5950,0
|
|
20230821,161200,3326715140,5950,5950,5950,5950,0
|
|
20230821,161100,3326715140,5950,5950,5950,5950,0
|
|
20230821,161000,3326715140,5950,5950,5950,5950,4906
|
|
20230821,160900,3326715140,5950,5950,5950,5950,0
|
|
20230821,160800,3326715140,5950,5950,5950,5950,0
|
|
20230821,160700,3326715140,5950,5950,5950,5950,0
|
|
20230821,160600,3326715140,5950,5950,5950,5950,0
|
|
20230821,160500,3326715140,5950,5950,5950,5950,0
|
|
20230821,160400,3326715140,5950,5950,5950,5950,0
|
|
20230821,160300,3326715140,5950,5950,5950,5950,0
|
|
20230821,160200,3326715140,5950,5950,5950,5950,0
|
|
20230821,160100,3326715140,5950,5950,5950,5950,0
|
|
20230821,160000,3326715140,5950,5950,5950,5950,0
|
|
20230821,155900,3326715140,5950,5950,5950,5950,0
|
|
20230821,155800,3326715140,5950,5950,5950,5950,0
|
|
20230821,155700,3326715140,5950,5950,5950,5950,0
|
|
20230821,155600,3326715140,5950,5950,5950,5950,0
|
|
20230821,155500,3326715140,5950,5950,5950,5950,0
|
|
20230821,155400,3326715140,5950,5950,5950,5950,0
|
|
20230821,155300,3326715140,5950,5950,5950,5950,0
|
|
20230821,155200,3326715140,5950,5950,5950,5950,0
|
|
20230821,155100,3326715140,5950,5950,5950,5950,0
|
|
20230821,155000,3326715140,5950,5950,5950,5950,0
|
|
20230821,154900,3326715140,5950,5950,5950,5950,0
|
|
20230821,154800,3326715140,5950,5950,5950,5950,0
|
|
20230821,154700,3326715140,5950,5950,5950,5950,0
|
|
20230821,154600,3326715140,5950,5950,5950,5950,0
|
|
20230821,154500,3326715140,5950,5950,5950,5950,0
|
|
20230821,154400,3326715140,5950,5950,5950,5950,0
|
|
20230821,154300,3326715140,5950,5950,5950,5950,0
|
|
20230821,154200,3326715140,5950,5950,5950,5950,0
|
|
20230821,154100,3326715140,5950,5950,5950,5950,0
|
|
20230821,154000,3326715140,5950,5950,5950,5950,4906
|
|
20230821,153900,3326715140,5950,5950,5950,5950,0
|
|
20230821,153800,3326715140,5950,5950,5950,5950,0
|
|
20230821,153700,3326715140,5950,5950,5950,5950,0
|
|
20230821,153600,3326715140,5950,5950,5950,5950,0
|
|
20230821,153500,3326715140,5950,5950,5950,5950,0
|
|
20230821,153400,3326715140,5950,5950,5950,5950,0
|
|
20230821,153300,3326715140,5950,5950,5950,5950,0
|
|
20230821,153200,3326715140,5950,5950,5950,5950,0
|
|
20230821,153100,3326715140,5950,5950,5950,5950,0
|
|
20230821,153000,3326715140,5950,5950,5950,5950,4906
|
|
20230821,152900,3297524440,5930,5930,5930,5930,0
|
|
20230821,152800,3297524440,5930,5930,5930,5930,0
|
|
20230821,152700,3297524440,5930,5930,5930,5930,0
|
|
20230821,152600,3297524440,5930,5930,5930,5930,0
|
|
20230821,152500,3297524440,5930,5930,5930,5930,0
|
|
20230821,152400,3297524440,5930,5930,5930,5930,0
|
|
20230821,152300,3297524440,5930,5930,5930,5930,0
|
|
20230821,152200,3297524440,5930,5930,5930,5930,0
|
|
20230821,152100,3297524440,5930,5930,5930,5930,0
|
|
20230821,152000,3297524440,5930,5930,5930,5930,0
|
|
20230821,151900,3297524440,5930,5940,5940,5930,2927
|
|
20230821,151800,3280165450,5940,5930,5940,5930,1098
|
|
20230821,151700,3273651780,5930,5940,5940,5920,2573
|
|
20230821,151600,3258392920,5930,5960,5960,5930,1600
|
|
20230821,151500,3248894810,5920,5940,5960,5920,558
|
|
20230821,151400,3245580570,5940,5930,5940,5930,536
|
|
20230821,151300,3242399480,5930,5940,5940,5930,160
|
|
20230821,151200,3241449880,5930,5930,5960,5920,299
|
|
20230821,151100,3239676800,5930,5950,5950,5930,1390
|
|
20230821,151000,3231418240,5950,5950,5960,5950,534
|
|
20230821,150900,3228237570,5950,5950,5950,5950,60
|
|
20230821,150800,3227880570,5960,5950,5960,5940,4079
|
|
20230821,150700,3203613200,5960,5980,5980,5960,569
|
|
20230821,150600,3200221920,5960,5980,5980,5960,905
|
|
20230821,150500,3194819360,5980,5980,5980,5960,512
|
|
20230821,150400,3191758820,5980,5970,5980,5960,1153
|
|
20230821,150300,3184886760,5960,5960,5980,5960,242
|
|
20230821,150200,3183443820,5960,5960,5980,5960,141
|
|
20230821,150100,3182603080,5980,5960,5980,5950,63
|
|
20230821,150000,3182228130,5950,5970,5970,5950,396
|
|
20230821,145900,3179867710,5970,5970,5970,5970,1137
|
|
20230821,145800,3173079820,5970,5980,5980,5950,770
|
|
20230821,145700,3168493070,5980,5990,5990,5970,181
|
|
20230821,145600,3167411280,5970,5970,5990,5960,1129
|
|
20230821,145500,3160674940,5960,5990,5990,5960,944
|
|
20230821,145400,3155039100,5930,5970,5970,5930,18627
|
|
20230821,145300,3044549980,5990,5990,5990,5960,236
|
|
20230821,145200,3043140970,5970,5980,5990,5970,262
|
|
20230821,145100,3041572850,5990,5970,5990,5970,290
|
|
20230821,145000,3039836970,5990,5990,5990,5960,2005
|
|
20230821,144900,3027883230,5960,5960,5990,5960,329
|
|
20230821,144800,3025917080,5990,5970,5990,5960,185
|
|
20230821,144700,3024812890,6000,5980,6000,5970,354
|
|
20230821,144600,3022696180,6000,5990,6010,5980,1910
|
|
20230821,144500,3011267750,6020,6000,6020,6000,694
|
|
20230821,144400,3007099650,5990,6000,6000,5990,2068
|
|
20230821,144300,2994692650,5980,6000,6000,5970,473
|
|
20230821,144200,2991863160,5960,5990,5990,5950,4215
|
|
20230821,144100,2966702930,6000,6000,6030,5990,882
|
|
20230821,144000,2961411480,6010,6050,6060,6010,2934
|
|
20230821,143900,2943717490,6050,6050,6050,6040,368
|
|
20230821,143800,2941491700,6050,6050,6050,6040,124
|
|
20230821,143700,2940742230,6050,6040,6050,6040,324
|
|
20230821,143600,2938784930,6050,6040,6050,6040,218
|
|
20230821,143500,2937467830,6050,6040,6050,6030,279
|
|
20230821,143400,2935782050,6040,6040,6050,6040,446
|
|
20230821,143300,2933088200,6040,6040,6040,6040,232
|
|
20230821,143200,2931686920,6040,6040,6040,6040,120
|
|
20230821,143100,2930962120,6040,6030,6040,6030,174
|
|
20230821,143000,2929912540,6040,6040,6040,6040,160
|
|
20230821,142900,2928946140,6040,6030,6040,6030,116
|
|
20230821,142800,2928246620,6030,6020,6030,6020,1393
|
|
20230821,142700,2919847380,6020,6020,6020,6020,360
|
|
20230821,142600,2917680180,6020,6030,6030,6020,190
|
|
20230821,142500,2916535880,6030,6030,6030,6030,35
|
|
20230821,142400,2916324830,6020,6010,6020,6010,2102
|
|
20230821,142300,2903679290,6010,6010,6020,6010,117
|
|
20230821,142200,2902975780,6010,6020,6020,6010,256
|
|
20230821,142100,2901437210,6020,6010,6020,6010,2164
|
|
20230821,142000,2888431200,6000,6000,6000,6000,101
|
|
20230821,141900,2887825200,6000,6000,6010,6000,782
|
|
20230821,141800,2883132120,5970,6000,6010,5970,452
|
|
20230821,141700,2880421430,6000,5990,6000,5990,219
|
|
20230821,141600,2879107770,6000,6010,6010,6000,493
|
|
20230821,141500,2876148590,6000,6010,6010,6000,449
|
|
20230821,141400,2873452060,6000,6000,6000,6000,2
|
|
20230821,141300,2873440060,6010,6010,6010,6010,141
|
|
20230821,141200,2872592650,5990,6010,6010,5990,600
|
|
20230821,141100,2868997690,6000,6000,6000,6000,1
|
|
20230821,141000,2868991690,5970,6010,6010,5920,5210
|
|
20230821,140900,2838007470,6010,6020,6020,6010,94
|
|
20230821,140800,2837442500,6020,6030,6030,6020,401
|
|
20230821,140700,2835028100,6030,6030,6030,6030,169
|
|
20230821,140600,2834009030,6020,6020,6030,6020,1056
|
|
20230821,140500,2827650820,6020,6020,6020,6020,252
|
|
20230821,140400,2826133780,6020,6020,6020,6020,114
|
|
20230821,140300,2825447500,6020,6020,6020,6020,79
|
|
20230821,140200,2824971920,6030,6030,6030,6020,601
|
|
20230821,140100,2821350800,6020,6030,6030,6010,390
|
|
20230821,140000,2819003280,6040,6040,6040,6040,1150
|
|
20230821,135900,2812057280,6040,6040,6040,6030,183
|
|
20230821,135800,2810953260,6040,6040,6040,6030,160
|
|
20230821,135700,2809986910,6040,6040,6040,6040,31
|
|
20230821,135600,2809799670,6030,6030,6030,6030,100
|
|
20230821,135500,2809196670,6030,6020,6030,6020,93
|
|
20230821,135400,2808636330,6020,6020,6020,6020,522
|
|
20230821,135300,2805493890,6020,6010,6020,6010,1190
|
|
20230821,135200,2798341730,6010,6010,6010,6010,35
|
|
20230821,135100,2798131380,6010,6010,6010,6010,109
|
|
20230821,135000,2797476290,6010,6010,6010,6010,152
|
|
20230821,134900,2796562770,6010,6010,6010,6010,168
|
|
20230821,134800,2795553090,6000,6000,6000,6000,120
|
|
20230821,134700,2794833090,5990,6010,6010,5990,183
|
|
20230821,134600,2793736300,5980,5980,5980,5980,50
|
|
20230821,134500,2793437300,5980,6000,6010,5980,237
|
|
20230821,134400,2792017470,6010,6010,6010,6010,108
|
|
20230821,134300,2791368390,6010,6000,6010,5990,1022
|
|
20230821,134200,2785237020,6010,6010,6020,6010,142
|
|
20230821,134100,2784383260,6010,6010,6010,6010,128
|
|
20230821,134000,2783613980,6000,6000,6000,6000,274
|
|
20230821,133900,2781969980,6000,6010,6010,6000,3
|
|
20230821,133800,2781951960,6010,6010,6010,6010,255
|
|
20230821,133700,2780419410,6020,6000,6020,6000,307
|
|
20230821,133600,2778576750,5980,6000,6010,5980,980
|
|
20230821,133500,2772704350,6020,6020,6020,6010,592
|
|
20230821,133400,2769145010,6030,6030,6030,6030,144
|
|
20230821,133300,2768276690,6020,6020,6020,6020,92
|
|
20230821,133200,2767722850,6020,6020,6020,6020,135
|
|
20230821,133100,2766910150,6030,6050,6050,6030,155
|
|
20230821,133000,2765974660,6050,6040,6050,6020,288
|
|
20230821,132900,2764237170,6030,6050,6050,6030,463
|
|
20230821,132800,2761436520,6040,6050,6050,6040,907
|
|
20230821,132700,2755955690,6050,6040,6050,6040,142
|
|
20230821,132600,2755096610,6040,6040,6040,6040,59
|
|
20230821,132500,2754740250,6050,6040,6050,6040,233
|
|
20230821,132400,2753332560,6040,6040,6040,6040,167
|
|
20230821,132300,2752323880,6030,6030,6030,6030,20
|
|
20230821,132200,2752203280,6040,6040,6040,6040,153
|
|
20230821,132100,2751279160,6030,6020,6030,6020,301
|
|
20230821,132000,2749464150,6030,6020,6030,6010,135
|
|
20230821,131900,2748651180,6020,6030,6030,6020,191
|
|
20230821,131800,2747499900,6030,6020,6030,6020,56
|
|
20230821,131700,2747162770,6020,6020,6020,6000,133
|
|
20230821,131600,2746364110,6000,6010,6010,6000,156
|
|
20230821,131500,2745427020,6000,6000,6010,6000,213
|
|
20230821,131400,2744148650,6010,6010,6010,6010,141
|
|
20230821,131300,2743301240,6010,6020,6020,6010,208
|
|
20230821,131200,2742050080,6020,6010,6020,6010,39
|
|
20230821,131100,2741815330,6020,6020,6020,6010,155
|
|
20230821,131000,2740882250,6020,6010,6020,6010,150
|
|
20230821,130900,2739980360,6010,6000,6010,6000,284
|
|
20230821,130800,2738274670,6020,6010,6020,5980,1221
|
|
20230821,130700,2730962600,6010,6010,6020,6010,169
|
|
20230821,130600,2729946570,6020,5990,6020,5990,693
|
|
20230821,130500,2725794570,5970,5980,5980,5970,321
|
|
20230821,130400,2723875010,5960,5970,5980,5960,830
|
|
20230821,130300,2718925000,5970,5970,5970,5970,486
|
|
20230821,130200,2716023580,5970,5960,5970,5960,144
|
|
20230821,130100,2715164660,5950,5970,5970,5950,2328
|
|
20230821,130000,2701306820,5980,5980,5980,5970,246
|
|
20230821,125900,2699835770,5980,5980,5980,5980,168
|
|
20230821,125800,2698831130,5980,5980,5980,5980,231
|
|
20230821,125700,2697449750,5990,5990,6000,5990,320
|
|
20230821,125600,2695532630,6000,6000,6000,6000,35
|
|
20230821,125500,2695322630,6000,6000,6000,6000,101
|
|
20230821,125400,2694716630,6020,6000,6020,6000,92
|
|
20230821,125300,2694163750,6020,6020,6020,6020,7
|
|
20230821,125200,2694121610,6020,6000,6020,6000,1362
|
|
20230821,125100,2685948850,6020,6020,6020,6020,132
|
|
20230821,125000,2685154210,6000,6010,6010,6000,699
|
|
20230821,124900,2680959910,6020,6020,6020,6020,36
|
|
20230821,124800,2680743190,6010,6030,6030,6010,134
|
|
20230821,124700,2679937770,6030,6030,6030,6030,183
|
|
20230821,124600,2678834280,6020,6020,6030,6020,474
|
|
20230821,124500,2675979800,6020,5970,6020,5970,2801
|
|
20230821,124400,2659192780,5980,5980,5980,5980,103
|
|
20230821,124300,2658576840,5980,5970,5980,5960,1286
|
|
20230821,124200,2650893690,5970,5970,5970,5940,389
|
|
20230821,124100,2648576990,5980,5980,5980,5980,40
|
|
20230821,124000,2648337790,5950,5960,5960,5950,33
|
|
20230821,123900,2648141330,5980,5980,5990,5980,88
|
|
20230821,123800,2647614730,5980,5980,5990,5980,37
|
|
20230821,123700,2647393460,5990,5950,5990,5940,5283
|
|
20230821,123600,2616008080,5990,5990,5990,5940,5080
|
|
20230821,123500,2585763920,5990,5980,5990,5980,96
|
|
20230821,123400,2585189640,5980,5990,5990,5980,34
|
|
20230821,123300,2584985990,5990,5990,5990,5990,0
|
|
20230821,123200,2584985990,5990,5970,5990,5970,123
|
|
20230821,123100,2584250920,5990,5970,6000,5970,86
|
|
20230821,123000,2583735580,5980,5990,5990,5970,1480
|
|
20230821,122900,2574898520,5990,6000,6000,5990,101
|
|
20230821,122800,2574293120,6000,6000,6000,6000,59
|
|
20230821,122700,2573939120,6000,6000,6000,6000,4
|
|
20230821,122600,2573915120,6000,6010,6010,6000,237
|
|
20230821,122500,2572492740,6000,6000,6000,6000,141
|
|
20230821,122400,2571646740,6020,6020,6020,6010,255
|
|
20230821,122300,2570113830,6020,6020,6020,6020,21
|
|
20230821,122200,2569987410,6010,6020,6020,6010,40
|
|
20230821,122100,2569746980,6020,6020,6020,6020,33
|
|
20230821,122000,2569548320,6000,5980,6000,5970,2898
|
|
20230821,121900,2552169360,5990,5980,5990,5980,153
|
|
20230821,121800,2551254070,5990,5990,5990,5990,1
|
|
20230821,121700,2551248080,5990,5980,5990,5970,212
|
|
20230821,121600,2549980000,5970,5980,5980,5970,534
|
|
20230821,121500,2546791240,5980,5980,5980,5980,158
|
|
20230821,121400,2545846400,5990,5990,5990,5990,34
|
|
20230821,121300,2545642740,5980,5990,5990,5970,183
|
|
20230821,121200,2544548940,5970,5980,5980,5970,608
|
|
20230821,121100,2540919080,5970,5990,5990,5970,69
|
|
20230821,121000,2540506470,5970,5980,5990,5960,70
|
|
20230821,120900,2540087960,5990,5990,5990,5990,70
|
|
20230821,120800,2539668660,5990,5990,6000,5990,89
|
|
20230821,120700,2539135240,5990,6000,6000,5990,101
|
|
20230821,120600,2538530150,6000,6000,6000,6000,39
|
|
20230821,120500,2538296150,5970,5970,5980,5970,1268
|
|
20230821,120400,2530716190,5980,5980,5980,5970,82
|
|
20230821,120300,2530225880,5970,5980,5980,5970,164
|
|
20230821,120200,2529246200,5980,5980,5980,5980,128
|
|
20230821,120100,2528480760,5980,5990,5990,5980,46
|
|
20230821,120000,2528205330,5980,5990,6000,5980,248
|
|
20230821,115900,2526719640,6000,6000,6000,6000,387
|
|
20230821,115800,2524397640,5980,6000,6000,5980,34
|
|
20230821,115700,2524193660,5980,5970,5980,5970,533
|
|
20230821,115600,2521006530,5960,5970,5970,5960,148
|
|
20230821,115500,2520123980,5970,5970,5970,5970,432
|
|
20230821,115400,2517544940,5980,5970,5980,5970,381
|
|
20230821,115300,2515270050,5970,5970,5980,5970,55
|
|
20230821,115200,2514941300,5970,5980,5980,5970,187
|
|
20230821,115100,2513823810,5980,5970,5980,5970,277
|
|
20230821,115000,2512169780,5960,5960,5970,5950,532
|
|
20230821,114900,2508999940,5970,5970,5970,5970,108
|
|
20230821,114800,2508355180,5970,5980,5980,5970,1165
|
|
20230821,114700,2501399030,5970,5980,5980,5970,137
|
|
20230821,114600,2500580360,5980,6000,6000,5980,638
|
|
20230821,114500,2496762690,6000,5990,6020,5990,80
|
|
20230821,114400,2496282570,6030,6040,6040,5990,209
|
|
20230821,114300,2495029240,6000,5990,6000,5980,1559
|
|
20230821,114200,2485690350,5980,5980,5990,5950,1983
|
|
20230821,114100,2473844210,5980,6000,6000,5980,206
|
|
20230821,114000,2472609950,6000,6010,6010,5980,3131
|
|
20230821,113900,2453835060,6010,6020,6030,6010,2209
|
|
20230821,113800,2440536990,6020,6030,6040,6020,1173
|
|
20230821,113700,2433467250,6030,6030,6030,6030,5
|
|
20230821,113600,2433437100,6050,6030,6050,6030,1040
|
|
20230821,113500,2427165080,6030,6030,6050,6030,603
|
|
20230821,113400,2423528030,6030,6030,6030,6030,537
|
|
20230821,113300,2420289920,6030,6030,6050,6030,672
|
|
20230821,113200,2416237090,6030,6040,6040,6030,663
|
|
20230821,113100,2412232670,6030,6030,6060,6030,344
|
|
20230821,113000,2410157810,6030,6030,6060,6030,105
|
|
20230821,112900,2409523520,6030,6030,6060,6030,592
|
|
20230821,112800,2405947520,6030,6040,6070,6030,589
|
|
20230821,112700,2402389110,6040,6040,6040,6040,10
|
|
20230821,112600,2402328710,6060,6050,6070,6050,1039
|
|
20230821,112500,2396028720,6050,6040,6050,6040,512
|
|
20230821,112400,2392935890,6050,6040,6050,6040,1294
|
|
20230821,112300,2385120060,6020,6060,6060,6020,2064
|
|
20230821,112200,2372664010,6060,6070,6070,6060,28
|
|
20230821,112100,2372494250,6070,6050,6070,6050,246
|
|
20230821,112000,2371005240,6050,6050,6080,6050,977
|
|
20230821,111900,2365093280,6060,6070,6070,6060,434
|
|
20230821,111800,2362461570,6080,6060,6090,6050,116
|
|
20230821,111700,2361758590,6090,6050,6090,6050,2557
|
|
20230821,111600,2346288700,6080,6050,6080,6050,533
|
|
20230821,111500,2343056530,6050,6070,6080,6050,382
|
|
20230821,111400,2340739880,6070,6070,6070,6060,22
|
|
20230821,111300,2340606360,6070,6070,6080,6040,167
|
|
20230821,111200,2339594260,6080,6110,6110,6080,2333
|
|
20230821,111100,2325369380,6120,6150,6150,6120,4993
|
|
20230821,111000,2294751840,6170,6140,6170,6140,529
|
|
20230821,110900,2291490220,6170,6150,6170,6150,3486
|
|
20230821,110800,2270028380,6140,6110,6140,6110,1811
|
|
20230821,110700,2258925290,6110,6120,6130,6110,177
|
|
20230821,110600,2257841810,6140,6130,6140,6120,250
|
|
20230821,110500,2256307930,6130,6140,6150,6130,328
|
|
20230821,110400,2254293700,6140,6140,6150,6130,1283
|
|
20230821,110300,2246412990,6140,6130,6140,6130,393
|
|
20230821,110200,2244000280,6140,6130,6140,6130,2135
|
|
20230821,110100,2230902110,6130,6120,6130,6120,1962
|
|
20230821,110000,2218894350,6120,6100,6120,6090,1650
|
|
20230821,105900,2208796960,6100,6120,6120,6100,437
|
|
20230821,105800,2206128280,6120,6120,6130,6120,86
|
|
20230821,105700,2205601650,6130,6140,6140,6130,693
|
|
20230821,105600,2201353550,6140,6100,6140,6100,2946
|
|
20230821,105500,2183337170,6100,6080,6100,6080,954
|
|
20230821,105400,2177526600,6060,6070,6070,6050,2648
|
|
20230821,105300,2161470490,6070,6070,6070,6070,142
|
|
20230821,105200,2160608550,6070,6090,6090,6070,88
|
|
20230821,105100,2160073590,6070,6070,6070,6070,0
|
|
20230821,105000,2160073590,6070,6070,6070,6060,25
|
|
20230821,104900,2159921940,6070,6070,6070,6070,123
|
|
20230821,104800,2159175330,6070,6070,6070,6060,343
|
|
20230821,104700,2157094320,6090,6080,6090,6080,85
|
|
20230821,104600,2156576800,6080,6090,6090,6080,170
|
|
20230821,104500,2155541550,6090,6090,6090,6090,52
|
|
20230821,104400,2155224870,6070,6100,6110,6070,79
|
|
20230821,104300,2154745170,6110,6060,6110,6060,1791
|
|
20230821,104200,2143834750,6050,6040,6050,6030,2198
|
|
20230821,104100,2130561020,6040,6040,6040,6040,444
|
|
20230821,104000,2127879260,6040,6050,6050,6030,323
|
|
20230821,103900,2125928870,6050,6060,6060,6030,27
|
|
20230821,103800,2125765900,6050,6050,6050,6050,32
|
|
20230821,103700,2125572300,6030,6030,6030,6030,614
|
|
20230821,103600,2121869880,6030,6030,6030,6000,1621
|
|
20230821,103500,2112123040,6030,6070,6070,6030,762
|
|
20230821,103400,2107521540,6040,6040,6050,6040,115
|
|
20230821,103300,2106826920,6070,6060,6070,6050,307
|
|
20230821,103200,2104967530,6070,6090,6090,6050,1572
|
|
20230821,103100,2095440640,6100,6100,6110,6100,300
|
|
20230821,103000,2093609640,6090,6110,6110,6090,508
|
|
20230821,102900,2090514140,6120,6080,6120,6080,1813
|
|
20230821,102800,2079462590,6080,6060,6080,6060,946
|
|
20230821,102700,2073721000,6060,6080,6080,6060,164
|
|
20230821,102600,2072726440,6060,6070,6070,6060,170
|
|
20230821,102500,2071694770,6070,6080,6080,6070,1210
|
|
20230821,102400,2064349740,6090,6090,6100,6090,112
|
|
20230821,102300,2063666920,6080,6130,6130,6040,83
|
|
20230821,102200,2063162300,6100,6070,6130,6070,4358
|
|
20230821,102100,2036571810,6060,6050,6070,6050,221
|
|
20230821,102000,2035231470,6050,6010,6060,6000,1868
|
|
20230821,101900,2023988150,6010,6030,6030,6010,2475
|
|
20230821,101800,2009092680,6030,6020,6030,6020,51
|
|
20230821,101700,2008785180,6030,6030,6040,6020,90
|
|
20230821,101600,2008242960,6040,6040,6040,6030,1996
|
|
20230821,101500,1996187130,6040,6050,6050,6030,1536
|
|
20230821,101400,1986911900,6070,6080,6080,6050,613
|
|
20230821,101300,1983190880,6080,6060,6090,6050,88
|
|
20230821,101200,1982658020,6050,6020,6070,6020,1766
|
|
20230821,101100,1971946830,6030,6050,6050,6030,945
|
|
20230821,101000,1966236610,6050,6050,6060,6050,298
|
|
20230821,100900,1964433210,6050,6070,6070,6030,512
|
|
20230821,100800,1961335090,6060,6070,6070,6060,1876
|
|
20230821,100700,1949965990,6060,6090,6090,6060,793
|
|
20230821,100600,1945157370,6080,6050,6080,6040,1564
|
|
20230821,100500,1935674120,6050,6070,6070,6030,296
|
|
20230821,100400,1933881030,6070,6050,6080,6050,1309
|
|
20230821,100300,1925937160,6050,6050,6050,6030,2572
|
|
20230821,100200,1910401970,6040,6070,6090,6040,1798
|
|
20230821,100100,1899499610,6100,6060,6100,6060,559
|
|
20230821,100000,1896103980,6050,6140,6140,6050,1312
|
|
20230821,095900,1888131480,6140,6080,6160,6080,1747
|
|
20230821,095800,1877430640,6060,6130,6130,6060,2111
|
|
20230821,095700,1864614670,6130,6130,6130,6090,736
|
|
20230821,095600,1860125520,6090,6130,6170,6090,3237
|
|
20230821,095500,1840285120,6130,6060,6130,6050,2919
|
|
20230821,095400,1822497990,6060,6070,6070,6050,951
|
|
20230821,095300,1816735050,6050,6060,6070,6050,1199
|
|
20230821,095200,1809468290,6060,6040,6070,6030,627
|
|
20230821,095100,1805675660,6030,6000,6030,5950,4038
|
|
20230821,095000,1781450710,6000,6000,6000,6000,722
|
|
20230821,094900,1777118710,6000,5990,6000,5990,1299
|
|
20230821,094800,1769327080,6000,6000,6000,5990,1452
|
|
20230821,094700,1760617530,6000,6010,6030,5980,1558
|
|
20230821,094600,1751243230,6010,5950,6010,5950,3693
|
|
20230821,094500,1729149400,5950,5980,5980,5950,930
|
|
20230821,094400,1723590170,5980,5980,5990,5950,313
|
|
20230821,094300,1721720260,5970,5950,5970,5940,954
|
|
20230821,094200,1716034850,5950,5950,5970,5950,1495
|
|
20230821,094100,1707135490,5950,5970,5970,5940,390
|
|
20230821,094000,1704817450,5970,5980,5990,5940,3673
|
|
20230821,093900,1682874000,5980,5980,5990,5950,1436
|
|
20230821,093800,1674284380,5980,5910,5990,5910,3626
|
|
20230821,093700,1652778110,5910,5890,5920,5890,5776
|
|
20230821,093600,1618696940,5890,5880,5900,5880,2586
|
|
20230821,093500,1603467650,5880,5890,5900,5880,1489
|
|
20230821,093400,1594690700,5890,5930,5930,5890,1099
|
|
20230821,093300,1588206140,5930,5870,5940,5870,4856
|
|
20230821,093200,1559542990,5860,5800,5860,5800,4021
|
|
20230821,093100,1536055900,5800,5790,5830,5780,3172
|
|
20230821,093000,1517680460,5790,5830,5830,5790,3294
|
|
20230821,092900,1498607110,5790,5800,5840,5780,2416
|
|
20230821,092800,1484625250,5810,5810,5850,5810,956
|
|
20230821,092700,1479070160,5810,5820,5850,5810,1374
|
|
20230821,092600,1471079220,5850,5810,5850,5800,4508
|
|
20230821,092500,1444872240,5800,5820,5850,5800,3508
|
|
20230821,092400,1424490890,5820,5820,5860,5800,5205
|
|
20230821,092300,1394201140,5820,5830,5870,5810,2695
|
|
20230821,092200,1378474920,5880,5790,5880,5780,1300
|
|
20230821,092100,1370924260,5790,5790,5820,5780,3714
|
|
20230821,092000,1349409610,5820,5850,5850,5790,4131
|
|
20230821,091900,1325436760,5850,5860,5890,5780,17011
|
|
20230821,091800,1226114660,5860,5900,5900,5800,14107
|
|
20230821,091700,1143612530,5900,5750,5900,5720,17343
|
|
20230821,091600,1042642600,5750,5770,5770,5710,5474
|
|
20230821,091500,1011208230,5770,5710,5790,5700,5889
|
|
20230821,091400,977430800,5700,5700,5730,5700,1337
|
|
20230821,091300,969804830,5730,5750,5750,5670,7617
|
|
20230821,091200,926382350,5700,5710,5750,5700,5361
|
|
20230821,091100,895646530,5710,5720,5720,5670,6009
|
|
20230821,091000,861426950,5710,5680,5730,5680,5644
|
|
20230821,090900,829163710,5700,5700,5740,5660,12317
|
|
20230821,090800,759072640,5700,5700,5710,5670,5111
|
|
20230821,090700,729988190,5690,5690,5710,5620,12931
|
|
20230821,090600,656566070,5690,5810,5810,5690,22662
|
|
20230821,090500,526478290,5790,5780,5810,5780,3805
|
|
20230821,090400,504467430,5780,5790,5800,5740,17269
|
|
20230821,090300,404793540,5790,5810,5860,5780,12812
|
|
20230821,090200,330465140,5810,5850,5950,5800,22719
|
|
20230821,090100,197531070,5850,5990,6030,5850,16853
|
|
20230821,090000,97142460,5980,5950,5990,5930,16218
|