647 lines
32 KiB
CSV
647 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,194400,4129663240,5100,5100,5100,5100,11524
|
|
20230822,194300,4129663240,5100,5100,5100,5100,0
|
|
20230822,194200,4129663240,5100,5100,5100,5100,0
|
|
20230822,194100,4129663240,5100,5100,5100,5100,0
|
|
20230822,194000,4129663240,5100,5100,5100,5100,0
|
|
20230822,193900,4129663240,5100,5100,5100,5100,0
|
|
20230822,193800,4129663240,5100,5100,5100,5100,0
|
|
20230822,193700,4129663240,5100,5100,5100,5100,0
|
|
20230822,193600,4129663240,5100,5100,5100,5100,0
|
|
20230822,193500,4129663240,5100,5100,5100,5100,0
|
|
20230822,193400,4129663240,5100,5100,5100,5100,0
|
|
20230822,193300,4129663240,5100,5100,5100,5100,0
|
|
20230822,193200,4129663240,5100,5100,5100,5100,0
|
|
20230822,193100,4129663240,5100,5100,5100,5100,0
|
|
20230822,193000,4129663240,5100,5100,5100,5100,0
|
|
20230822,192900,4129663240,5100,5100,5100,5100,0
|
|
20230822,192800,4129663240,5100,5100,5100,5100,0
|
|
20230822,192700,4129663240,5100,5100,5100,5100,0
|
|
20230822,192600,4129663240,5100,5100,5100,5100,0
|
|
20230822,192500,4129663240,5100,5100,5100,5100,0
|
|
20230822,192400,4129663240,5100,5100,5100,5100,0
|
|
20230822,192300,4129663240,5100,5100,5100,5100,0
|
|
20230822,192200,4129663240,5100,5100,5100,5100,0
|
|
20230822,192100,4129663240,5100,5100,5100,5100,0
|
|
20230822,192000,4129663240,5100,5100,5100,5100,0
|
|
20230822,191900,4129663240,5100,5100,5100,5100,0
|
|
20230822,191800,4129663240,5100,5100,5100,5100,0
|
|
20230822,191700,4129663240,5100,5100,5100,5100,0
|
|
20230822,191600,4129663240,5100,5100,5100,5100,0
|
|
20230822,191500,4129663240,5100,5100,5100,5100,0
|
|
20230822,191400,4129663240,5100,5100,5100,5100,11524
|
|
20230822,191300,4129663240,5100,5100,5100,5100,0
|
|
20230822,191200,4129663240,5100,5100,5100,5100,0
|
|
20230822,191100,4129663240,5100,5100,5100,5100,0
|
|
20230822,191000,4129663240,5100,5100,5100,5100,0
|
|
20230822,190900,4129663240,5100,5100,5100,5100,0
|
|
20230822,190800,4129663240,5100,5100,5100,5100,0
|
|
20230822,190700,4129663240,5100,5100,5100,5100,0
|
|
20230822,190600,4129663240,5100,5100,5100,5100,0
|
|
20230822,190500,4129663240,5100,5100,5100,5100,0
|
|
20230822,190400,4129663240,5100,5100,5100,5100,0
|
|
20230822,190300,4129663240,5100,5100,5100,5100,0
|
|
20230822,190200,4129663240,5100,5100,5100,5100,0
|
|
20230822,190100,4129663240,5100,5100,5100,5100,0
|
|
20230822,190000,4129663240,5100,5100,5100,5100,0
|
|
20230822,185900,4129663240,5100,5100,5100,5100,0
|
|
20230822,185800,4129663240,5100,5100,5100,5100,0
|
|
20230822,185700,4129663240,5100,5100,5100,5100,0
|
|
20230822,185600,4129663240,5100,5100,5100,5100,0
|
|
20230822,185500,4129663240,5100,5100,5100,5100,0
|
|
20230822,185400,4129663240,5100,5100,5100,5100,0
|
|
20230822,185300,4129663240,5100,5100,5100,5100,0
|
|
20230822,185200,4129663240,5100,5100,5100,5100,0
|
|
20230822,185100,4129663240,5100,5100,5100,5100,0
|
|
20230822,185000,4129663240,5100,5100,5100,5100,0
|
|
20230822,184900,4129663240,5100,5100,5100,5100,0
|
|
20230822,184800,4129663240,5100,5100,5100,5100,0
|
|
20230822,184700,4129663240,5100,5100,5100,5100,0
|
|
20230822,184600,4129663240,5100,5100,5100,5100,0
|
|
20230822,184500,4129663240,5100,5100,5100,5100,0
|
|
20230822,184400,4129663240,5100,5100,5100,5100,11524
|
|
20230822,184300,4129663240,5100,5100,5100,5100,0
|
|
20230822,184200,4129663240,5100,5100,5100,5100,0
|
|
20230822,184100,4129663240,5100,5100,5100,5100,0
|
|
20230822,184000,4129663240,5100,5100,5100,5100,0
|
|
20230822,183900,4129663240,5100,5100,5100,5100,0
|
|
20230822,183800,4129663240,5100,5100,5100,5100,0
|
|
20230822,183700,4129663240,5100,5100,5100,5100,0
|
|
20230822,183600,4129663240,5100,5100,5100,5100,0
|
|
20230822,183500,4129663240,5100,5100,5100,5100,0
|
|
20230822,183400,4129663240,5100,5100,5100,5100,0
|
|
20230822,183300,4129663240,5100,5100,5100,5100,0
|
|
20230822,183200,4129663240,5100,5100,5100,5100,0
|
|
20230822,183100,4129663240,5100,5100,5100,5100,0
|
|
20230822,183000,4129663240,5100,5100,5100,5100,0
|
|
20230822,182900,4129663240,5100,5100,5100,5100,0
|
|
20230822,182800,4129663240,5100,5100,5100,5100,0
|
|
20230822,182700,4129663240,5100,5100,5100,5100,0
|
|
20230822,182600,4129663240,5100,5100,5100,5100,0
|
|
20230822,182500,4129663240,5100,5100,5100,5100,0
|
|
20230822,182400,4129663240,5100,5100,5100,5100,0
|
|
20230822,182300,4129663240,5100,5100,5100,5100,0
|
|
20230822,182200,4129663240,5100,5100,5100,5100,0
|
|
20230822,182100,4129663240,5100,5100,5100,5100,0
|
|
20230822,182000,4129663240,5100,5100,5100,5100,0
|
|
20230822,181900,4129663240,5100,5100,5100,5100,0
|
|
20230822,181800,4129663240,5100,5100,5100,5100,0
|
|
20230822,181700,4129663240,5100,5100,5100,5100,0
|
|
20230822,181600,4129663240,5100,5100,5100,5100,0
|
|
20230822,181500,4129663240,5100,5100,5100,5100,0
|
|
20230822,181400,4129663240,5100,5100,5100,5100,11524
|
|
20230822,181300,4129663240,5100,5100,5100,5100,0
|
|
20230822,181200,4129663240,5100,5100,5100,5100,0
|
|
20230822,181100,4129663240,5100,5100,5100,5100,0
|
|
20230822,181000,4129663240,5100,5100,5100,5100,0
|
|
20230822,180900,4129663240,5100,5100,5100,5100,0
|
|
20230822,180800,4129663240,5100,5100,5100,5100,0
|
|
20230822,180700,4129663240,5100,5100,5100,5100,0
|
|
20230822,180600,4129663240,5100,5100,5100,5100,0
|
|
20230822,180500,4129663240,5100,5100,5100,5100,0
|
|
20230822,180400,4129663240,5100,5100,5100,5100,0
|
|
20230822,180300,4129663240,5100,5100,5100,5100,0
|
|
20230822,180200,4129663240,5100,5100,5100,5100,0
|
|
20230822,180100,4129663240,5100,5100,5100,5100,0
|
|
20230822,180000,4129663240,5100,5100,5100,5100,0
|
|
20230822,175900,4129663240,5100,5100,5100,5100,0
|
|
20230822,175800,4129663240,5100,5100,5100,5100,0
|
|
20230822,175700,4129663240,5100,5100,5100,5100,0
|
|
20230822,175600,4129663240,5100,5100,5100,5100,0
|
|
20230822,175500,4129663240,5100,5100,5100,5100,0
|
|
20230822,175400,4129663240,5100,5100,5100,5100,0
|
|
20230822,175300,4129663240,5100,5100,5100,5100,0
|
|
20230822,175200,4129663240,5100,5100,5100,5100,0
|
|
20230822,175100,4129663240,5100,5100,5100,5100,0
|
|
20230822,175000,4129663240,5100,5100,5100,5100,0
|
|
20230822,174900,4129663240,5100,5100,5100,5100,0
|
|
20230822,174800,4129663240,5100,5100,5100,5100,0
|
|
20230822,174700,4129663240,5100,5100,5100,5100,0
|
|
20230822,174600,4129663240,5100,5100,5100,5100,0
|
|
20230822,174500,4129663240,5100,5100,5100,5100,0
|
|
20230822,174400,4129663240,5100,5100,5100,5100,11524
|
|
20230822,174300,4129663240,5100,5100,5100,5100,0
|
|
20230822,174200,4129663240,5100,5100,5100,5100,0
|
|
20230822,174100,4129663240,5100,5100,5100,5100,0
|
|
20230822,174000,4129663240,5100,5100,5100,5100,0
|
|
20230822,173900,4129663240,5100,5100,5100,5100,0
|
|
20230822,173800,4129663240,5100,5100,5100,5100,0
|
|
20230822,173700,4129663240,5100,5100,5100,5100,0
|
|
20230822,173600,4129663240,5100,5100,5100,5100,0
|
|
20230822,173500,4129663240,5100,5100,5100,5100,0
|
|
20230822,173400,4129663240,5100,5100,5100,5100,0
|
|
20230822,173300,4129663240,5100,5100,5100,5100,0
|
|
20230822,173200,4129663240,5100,5100,5100,5100,0
|
|
20230822,173100,4129663240,5100,5100,5100,5100,0
|
|
20230822,173000,4129663240,5100,5100,5100,5100,0
|
|
20230822,172900,4129663240,5100,5100,5100,5100,0
|
|
20230822,172800,4129663240,5100,5100,5100,5100,0
|
|
20230822,172700,4129663240,5100,5100,5100,5100,0
|
|
20230822,172600,4129663240,5100,5100,5100,5100,0
|
|
20230822,172500,4129663240,5100,5100,5100,5100,0
|
|
20230822,172400,4129663240,5100,5100,5100,5100,0
|
|
20230822,172300,4129663240,5100,5100,5100,5100,0
|
|
20230822,172200,4129663240,5100,5100,5100,5100,0
|
|
20230822,172100,4129663240,5100,5100,5100,5100,0
|
|
20230822,172000,4129663240,5100,5100,5100,5100,0
|
|
20230822,171900,4129663240,5100,5100,5100,5100,0
|
|
20230822,171800,4129663240,5100,5100,5100,5100,0
|
|
20230822,171700,4129663240,5100,5100,5100,5100,0
|
|
20230822,171600,4129663240,5100,5100,5100,5100,0
|
|
20230822,171500,4129663240,5100,5100,5100,5100,0
|
|
20230822,171400,4129663240,5100,5100,5100,5100,11524
|
|
20230822,171300,4129663240,5100,5100,5100,5100,0
|
|
20230822,171200,4129663240,5100,5100,5100,5100,0
|
|
20230822,171100,4129663240,5100,5100,5100,5100,0
|
|
20230822,171000,4129663240,5100,5100,5100,5100,0
|
|
20230822,170900,4129663240,5100,5100,5100,5100,0
|
|
20230822,170800,4129663240,5100,5100,5100,5100,0
|
|
20230822,170700,4129663240,5100,5100,5100,5100,0
|
|
20230822,170600,4129663240,5100,5100,5100,5100,0
|
|
20230822,170500,4129663240,5100,5100,5100,5100,0
|
|
20230822,170400,4129663240,5100,5100,5100,5100,0
|
|
20230822,170300,4129663240,5100,5100,5100,5100,0
|
|
20230822,170200,4129663240,5100,5100,5100,5100,0
|
|
20230822,170100,4129663240,5100,5100,5100,5100,0
|
|
20230822,170000,4129663240,5100,5100,5100,5100,0
|
|
20230822,165900,4129663240,5100,5100,5100,5100,0
|
|
20230822,165800,4129663240,5100,5100,5100,5100,0
|
|
20230822,165700,4129663240,5100,5100,5100,5100,0
|
|
20230822,165600,4129663240,5100,5100,5100,5100,0
|
|
20230822,165500,4129663240,5100,5100,5100,5100,0
|
|
20230822,165400,4129663240,5100,5100,5100,5100,0
|
|
20230822,165300,4129663240,5100,5100,5100,5100,0
|
|
20230822,165200,4129663240,5100,5100,5100,5100,0
|
|
20230822,165100,4129663240,5100,5100,5100,5100,0
|
|
20230822,165000,4129663240,5100,5100,5100,5100,0
|
|
20230822,164900,4129663240,5100,5100,5100,5100,0
|
|
20230822,164800,4129663240,5100,5100,5100,5100,0
|
|
20230822,164700,4129663240,5100,5100,5100,5100,0
|
|
20230822,164600,4129663240,5100,5100,5100,5100,0
|
|
20230822,164500,4129663240,5100,5100,5100,5100,0
|
|
20230822,164400,4129663240,5100,5100,5100,5100,11524
|
|
20230822,164300,4129663240,5100,5100,5100,5100,0
|
|
20230822,164200,4129663240,5100,5100,5100,5100,0
|
|
20230822,164100,4129663240,5100,5100,5100,5100,0
|
|
20230822,164000,4129663240,5100,5100,5100,5100,0
|
|
20230822,163900,4129663240,5100,5100,5100,5100,0
|
|
20230822,163800,4129663240,5100,5100,5100,5100,0
|
|
20230822,163700,4129663240,5100,5100,5100,5100,0
|
|
20230822,163600,4129663240,5100,5100,5100,5100,0
|
|
20230822,163500,4129663240,5100,5100,5100,5100,0
|
|
20230822,163400,4129663240,5100,5100,5100,5100,0
|
|
20230822,163300,4129663240,5100,5100,5100,5100,0
|
|
20230822,163200,4129663240,5100,5100,5100,5100,0
|
|
20230822,163100,4129663240,5100,5100,5100,5100,0
|
|
20230822,163000,4129663240,5100,5100,5100,5100,0
|
|
20230822,162900,4129663240,5100,5100,5100,5100,0
|
|
20230822,162800,4129663240,5100,5100,5100,5100,0
|
|
20230822,162700,4129663240,5100,5100,5100,5100,0
|
|
20230822,162600,4129663240,5100,5100,5100,5100,0
|
|
20230822,162500,4129663240,5100,5100,5100,5100,0
|
|
20230822,162400,4129663240,5100,5100,5100,5100,0
|
|
20230822,162300,4129663240,5100,5100,5100,5100,0
|
|
20230822,162200,4129663240,5100,5100,5100,5100,0
|
|
20230822,162100,4129663240,5100,5100,5100,5100,0
|
|
20230822,162000,4129663240,5100,5100,5100,5100,0
|
|
20230822,161900,4129663240,5100,5100,5100,5100,0
|
|
20230822,161800,4129663240,5100,5100,5100,5100,0
|
|
20230822,161700,4129663240,5100,5100,5100,5100,0
|
|
20230822,161600,4129663240,5100,5100,5100,5100,0
|
|
20230822,161500,4129663240,5100,5100,5100,5100,0
|
|
20230822,161400,4129663240,5100,5100,5100,5100,11524
|
|
20230822,161300,4129663240,5100,5100,5100,5100,0
|
|
20230822,161200,4129663240,5100,5100,5100,5100,0
|
|
20230822,161100,4129663240,5100,5100,5100,5100,0
|
|
20230822,161000,4129663240,5100,5100,5100,5100,0
|
|
20230822,160900,4129663240,5100,5100,5100,5100,0
|
|
20230822,160800,4129663240,5100,5100,5100,5100,0
|
|
20230822,160700,4129663240,5100,5100,5100,5100,0
|
|
20230822,160600,4129663240,5100,5100,5100,5100,0
|
|
20230822,160500,4129663240,5100,5100,5100,5100,0
|
|
20230822,160400,4129663240,5100,5100,5100,5100,0
|
|
20230822,160300,4129663240,5100,5100,5100,5100,0
|
|
20230822,160200,4129663240,5100,5100,5100,5100,0
|
|
20230822,160100,4129663240,5100,5100,5100,5100,0
|
|
20230822,160000,4129663240,5100,5100,5100,5100,0
|
|
20230822,155900,4129663240,5100,5100,5100,5100,0
|
|
20230822,155800,4129663240,5100,5100,5100,5100,0
|
|
20230822,155700,4129663240,5100,5100,5100,5100,0
|
|
20230822,155600,4129663240,5100,5100,5100,5100,0
|
|
20230822,155500,4129663240,5100,5100,5100,5100,0
|
|
20230822,155400,4129663240,5100,5100,5100,5100,0
|
|
20230822,155300,4129663240,5100,5100,5100,5100,0
|
|
20230822,155200,4129663240,5100,5100,5100,5100,0
|
|
20230822,155100,4129663240,5100,5100,5100,5100,0
|
|
20230822,155000,4129663240,5100,5100,5100,5100,0
|
|
20230822,154900,4129663240,5100,5100,5100,5100,0
|
|
20230822,154800,4129663240,5100,5100,5100,5100,0
|
|
20230822,154700,4129663240,5100,5100,5100,5100,0
|
|
20230822,154600,4129663240,5100,5100,5100,5100,0
|
|
20230822,154500,4129663240,5100,5100,5100,5100,0
|
|
20230822,154400,4129663240,5100,5100,5100,5100,11524
|
|
20230822,154300,4129663240,5100,5100,5100,5100,0
|
|
20230822,154200,4129663240,5100,5100,5100,5100,0
|
|
20230822,154100,4129663240,5100,5100,5100,5100,0
|
|
20230822,154000,4129663240,5100,5100,5100,5100,0
|
|
20230822,153900,4129663240,5100,5100,5100,5100,0
|
|
20230822,153800,4129663240,5100,5100,5100,5100,0
|
|
20230822,153700,4129663240,5100,5100,5100,5100,0
|
|
20230822,153600,4129663240,5100,5100,5100,5100,0
|
|
20230822,153500,4129663240,5100,5100,5100,5100,0
|
|
20230822,153400,4129663240,5100,5100,5100,5100,0
|
|
20230822,153300,4129663240,5100,5100,5100,5100,0
|
|
20230822,153200,4129663240,5100,5100,5100,5100,0
|
|
20230822,153100,4129663240,5100,5100,5100,5100,0
|
|
20230822,153000,4129663240,5100,5100,5100,5100,11524
|
|
20230822,152900,4070890840,5120,5120,5120,5120,0
|
|
20230822,152800,4070890840,5120,5120,5120,5120,0
|
|
20230822,152700,4070890840,5120,5120,5120,5120,0
|
|
20230822,152600,4070890840,5120,5120,5120,5120,0
|
|
20230822,152500,4070890840,5120,5120,5120,5120,0
|
|
20230822,152400,4070890840,5120,5120,5120,5120,0
|
|
20230822,152300,4070890840,5120,5120,5120,5120,0
|
|
20230822,152200,4070890840,5120,5120,5120,5120,0
|
|
20230822,152100,4070890840,5120,5120,5120,5120,0
|
|
20230822,152000,4070890840,5120,5120,5120,5120,0
|
|
20230822,151900,4070890840,5120,5110,5120,5100,1425
|
|
20230822,151800,4063604610,5100,5110,5110,5100,1006
|
|
20230822,151700,4058472780,5110,5100,5120,5090,698
|
|
20230822,151600,4054915250,5090,5090,5100,5090,43
|
|
20230822,151500,4054696360,5090,5100,5120,5090,3267
|
|
20230822,151400,4038014490,5100,5090,5100,5090,492
|
|
20230822,151300,4035510200,5060,5080,5100,5060,622
|
|
20230822,151200,4032351230,5100,5090,5110,5070,1268
|
|
20230822,151100,4025916630,5110,5110,5110,5110,28
|
|
20230822,151000,4025773550,5070,5120,5120,5070,5746
|
|
20230822,150900,3996544990,5120,5130,5140,5100,3349
|
|
20230822,150800,3979424650,5130,5120,5130,5120,294
|
|
20230822,150700,3977918830,5130,5120,5130,5120,471
|
|
20230822,150600,3975507300,5120,5120,5120,5110,887
|
|
20230822,150500,3970973140,5120,5120,5120,5120,1
|
|
20230822,150400,3970968020,5110,5120,5120,5110,142
|
|
20230822,150300,3970242300,5120,5100,5120,5100,1310
|
|
20230822,150200,3963550470,5100,5110,5120,5100,2195
|
|
20230822,150100,3952334510,5110,5110,5120,5110,1901
|
|
20230822,150000,3942620390,5110,5120,5120,5110,290
|
|
20230822,145900,3941136180,5120,5120,5120,5120,289
|
|
20230822,145800,3939656500,5120,5120,5130,5120,110
|
|
20230822,145700,3939092430,5120,5120,5130,5120,71
|
|
20230822,145600,3938728870,5130,5130,5130,5130,92
|
|
20230822,145500,3938256910,5110,5110,5120,5110,275
|
|
20230822,145400,3936850660,5110,5110,5110,5110,60
|
|
20230822,145300,3936544060,5110,5110,5110,5110,327
|
|
20230822,145200,3934873090,5110,5130,5130,5110,65
|
|
20230822,145100,3934540840,5140,5140,5140,5140,5
|
|
20230822,145000,3934515140,5140,5110,5140,5110,3386
|
|
20230822,144900,3917154730,5110,5110,5110,5110,7
|
|
20230822,144800,3917118960,5110,5110,5110,5110,189
|
|
20230822,144700,3916153170,5100,5100,5100,5100,0
|
|
20230822,144600,3916153170,5100,5110,5110,5100,986
|
|
20230822,144500,3911118360,5110,5100,5110,5100,64
|
|
20230822,144400,3910791770,5100,5100,5100,5100,62
|
|
20230822,144300,3910475570,5110,5100,5110,5100,100
|
|
20230822,144200,3909965070,5100,5100,5100,5100,139
|
|
20230822,144100,3909256170,5110,5110,5110,5110,5
|
|
20230822,144000,3909230620,5110,5110,5110,5110,0
|
|
20230822,143900,3909230620,5110,5110,5110,5110,0
|
|
20230822,143800,3909230620,5110,5110,5110,5110,956
|
|
20230822,143700,3904345460,5120,5130,5130,5120,293
|
|
20230822,143600,3902844580,5120,5120,5120,5120,700
|
|
20230822,143500,3899260580,5130,5120,5130,5120,289
|
|
20230822,143400,3897780400,5120,5110,5120,5110,129
|
|
20230822,143300,3897120290,5120,5120,5120,5110,13
|
|
20230822,143200,3897053790,5120,5120,5120,5120,98
|
|
20230822,143100,3896552030,5120,5120,5120,5120,0
|
|
20230822,143000,3896552030,5120,5120,5120,5100,79
|
|
20230822,142900,3896147600,5120,5120,5120,5120,649
|
|
20230822,142800,3892824720,5110,5110,5120,5110,20
|
|
20230822,142700,3892722510,5100,5100,5120,5100,328
|
|
20230822,142600,3891049510,5100,5100,5100,5100,40
|
|
20230822,142500,3890845510,5090,5090,5090,5090,200
|
|
20230822,142400,3889827510,5110,5090,5110,5090,25
|
|
20230822,142300,3889700160,5090,5090,5090,5090,4
|
|
20230822,142200,3889679800,5090,5090,5090,5090,1
|
|
20230822,142100,3889674710,5090,5100,5100,5090,250
|
|
20230822,142000,3888400060,5110,5110,5110,5110,0
|
|
20230822,141900,3888400060,5110,5110,5110,5110,0
|
|
20230822,141800,3888400060,5110,5110,5110,5110,0
|
|
20230822,141700,3888400060,5110,5110,5110,5110,27
|
|
20230822,141600,3888262090,5100,5130,5130,5100,644
|
|
20230822,141500,3884974150,5130,5120,5130,5120,46
|
|
20230822,141400,3884738620,5120,5120,5120,5120,5
|
|
20230822,141300,3884713020,5120,5120,5120,5120,787
|
|
20230822,141200,3880683580,5110,5110,5110,5110,105
|
|
20230822,141100,3880147030,5110,5110,5120,5110,569
|
|
20230822,141000,3877239430,5100,5100,5100,5100,128
|
|
20230822,140900,3876586630,5110,5110,5120,5110,1012
|
|
20230822,140800,3871415280,5110,5090,5110,5090,2500
|
|
20230822,140700,3858678830,5080,5090,5090,5080,107
|
|
20230822,140600,3858135250,5090,5090,5090,5090,1
|
|
20230822,140500,3858130160,5080,5080,5080,5080,137
|
|
20230822,140400,3857434200,5090,5090,5090,5090,103
|
|
20230822,140300,3856909930,5090,5090,5090,5090,202
|
|
20230822,140200,3855881750,5090,5080,5090,5070,668
|
|
20230822,140100,3852484790,5070,5080,5090,5070,2049
|
|
20230822,140000,3842075780,5080,5080,5080,5080,150
|
|
20230822,135900,3841313780,5100,5080,5100,5080,41
|
|
20230822,135800,3841104880,5090,5090,5090,5090,1364
|
|
20230822,135700,3834162120,5090,5090,5090,5090,849
|
|
20230822,135600,3829840710,5100,5090,5100,5090,255
|
|
20230822,135500,3828542670,5100,5100,5100,5100,41
|
|
20230822,135400,3828333570,5100,5100,5100,5100,9
|
|
20230822,135300,3828287670,5100,5100,5100,5100,220
|
|
20230822,135200,3827165670,5100,5100,5100,5100,4
|
|
20230822,135100,3827145270,5100,5090,5100,5090,119
|
|
20230822,135000,3826538720,5110,5090,5110,5090,10
|
|
20230822,134900,3826487800,5090,5100,5100,5090,2271
|
|
20230822,134800,3814906640,5100,5100,5100,5100,122
|
|
20230822,134700,3814284440,5100,5100,5100,5100,13
|
|
20230822,134600,3814218140,5110,5110,5110,5110,100
|
|
20230822,134500,3813707140,5110,5120,5130,5110,121
|
|
20230822,134400,3813088780,5120,5130,5130,5120,12
|
|
20230822,134300,3813027250,5130,5130,5130,5110,225
|
|
20230822,134200,3811873660,5130,5130,5130,5130,10
|
|
20230822,134100,3811822360,5120,5130,5130,5110,1042
|
|
20230822,134000,3806495490,5120,5120,5120,5120,0
|
|
20230822,133900,3806495490,5120,5130,5130,5120,344
|
|
20230822,133800,3804731690,5120,5120,5120,5120,338
|
|
20230822,133700,3803001130,5120,5120,5120,5120,108
|
|
20230822,133600,3802448170,5120,5130,5130,5120,6
|
|
20230822,133500,3802417440,5120,5130,5130,5120,119
|
|
20230822,133400,3801807660,5130,5130,5130,5130,16
|
|
20230822,133300,3801725580,5130,5120,5130,5110,454
|
|
20230822,133200,3799404330,5120,5130,5130,5120,161
|
|
20230822,133100,3798579900,5120,5120,5120,5120,969
|
|
20230822,133000,3793618620,5120,5120,5120,5120,0
|
|
20230822,132900,3793618620,5120,5120,5120,5120,414
|
|
20230822,132800,3791498940,5130,5120,5130,5120,65
|
|
20230822,132700,3791166120,5120,5130,5130,5110,754
|
|
20230822,132600,3787312820,5130,5110,5130,5110,970
|
|
20230822,132500,3782350520,5110,5110,5110,5110,26
|
|
20230822,132400,3782217660,5110,5100,5110,5100,400
|
|
20230822,132300,3780176210,5110,5100,5110,5100,47
|
|
20230822,132200,3779936100,5100,5100,5100,5100,109
|
|
20230822,132100,3779380200,5100,5100,5100,5100,50
|
|
20230822,132000,3779125200,5110,5110,5110,5110,101
|
|
20230822,131900,3778609090,5120,5120,5120,5100,2202
|
|
20230822,131800,3767354570,5110,5110,5110,5110,27
|
|
20230822,131700,3767216600,5120,5120,5120,5120,1
|
|
20230822,131600,3767211480,5120,5120,5120,5120,50
|
|
20230822,131500,3766955480,5120,5120,5120,5120,100
|
|
20230822,131400,3766443480,5120,5120,5120,5120,786
|
|
20230822,131300,3762419160,5120,5110,5120,5100,617
|
|
20230822,131200,3759266690,5110,5110,5110,5110,76
|
|
20230822,131100,3758878330,5120,5120,5120,5120,3
|
|
20230822,131000,3758862970,5130,5120,5130,5120,22
|
|
20230822,130900,3758750140,5130,5090,5130,5090,718
|
|
20230822,130800,3755073530,5100,5100,5100,5100,47
|
|
20230822,130700,3754833830,5100,5090,5100,5090,401
|
|
20230822,130600,3752788820,5100,5100,5100,5100,621
|
|
20230822,130500,3749621720,5110,5110,5110,5110,19
|
|
20230822,130400,3749524630,5110,5110,5110,5110,112
|
|
20230822,130300,3748952310,5120,5120,5120,5120,0
|
|
20230822,130200,3748952310,5120,5120,5120,5120,696
|
|
20230822,130100,3745388790,5120,5120,5130,5120,1139
|
|
20230822,130000,3739557100,5120,5120,5120,5120,1
|
|
20230822,125900,3739551980,5120,5120,5120,5120,0
|
|
20230822,125800,3739551980,5120,5120,5120,5120,98
|
|
20230822,125700,3739050220,5130,5120,5130,5120,4010
|
|
20230822,125600,3718483030,5120,5120,5120,5120,244
|
|
20230822,125500,3717233750,5100,5100,5100,5100,0
|
|
20230822,125400,3717233750,5100,5110,5110,5100,197
|
|
20230822,125300,3716228050,5110,5110,5110,5110,2
|
|
20230822,125200,3716217830,5110,5110,5110,5110,100
|
|
20230822,125100,3715706830,5110,5110,5110,5110,39
|
|
20230822,125000,3715507540,5100,5100,5100,5090,265
|
|
20230822,124900,3714158030,5090,5090,5090,5090,0
|
|
20230822,124800,3714158030,5090,5090,5090,5090,0
|
|
20230822,124700,3714158030,5090,5100,5100,5090,308
|
|
20230822,124600,3712589260,5100,5100,5100,5100,1159
|
|
20230822,124500,3706678360,5100,5090,5100,5090,692
|
|
20230822,124400,3703155650,5100,5100,5100,5100,540
|
|
20230822,124300,3700401650,5100,5100,5100,5100,139
|
|
20230822,124200,3699692750,5110,5110,5110,5110,1
|
|
20230822,124100,3699687640,5120,5120,5120,5120,14
|
|
20230822,124000,3699615960,5120,5100,5120,5100,102
|
|
20230822,123900,3699095720,5100,5100,5100,5100,0
|
|
20230822,123800,3699095720,5100,5100,5100,5100,1
|
|
20230822,123700,3699090620,5120,5110,5120,5090,2345
|
|
20230822,123600,3687141760,5120,5120,5120,5120,557
|
|
20230822,123500,3684289920,5130,5130,5130,5130,74
|
|
20230822,123400,3683910300,5130,5110,5130,5110,506
|
|
20230822,123300,3681318640,5110,5120,5120,5110,38
|
|
20230822,123200,3681124450,5110,5130,5130,5110,3020
|
|
20230822,123100,3665690630,5130,5130,5130,5110,914
|
|
20230822,123000,3661019550,5130,5130,5130,5130,15
|
|
20230822,122900,3660942600,5130,5130,5130,5130,20
|
|
20230822,122800,3660840000,5130,5130,5130,5130,80
|
|
20230822,122700,3660429600,5130,5130,5130,5130,2
|
|
20230822,122600,3660419340,5120,5120,5120,5110,495
|
|
20230822,122500,3657886950,5130,5130,5130,5110,503
|
|
20230822,122400,3655316560,5130,5110,5130,5110,274
|
|
20230822,122300,3653916400,5110,5100,5110,5100,333
|
|
20230822,122200,3652215100,5130,5100,5130,5100,407
|
|
20230822,122100,3650139370,5110,5110,5110,5110,8
|
|
20230822,122000,3650098490,5110,5110,5110,5100,4378
|
|
20230822,121900,3627768900,5110,5120,5120,5110,2183
|
|
20230822,121800,3616610870,5120,5120,5120,5120,0
|
|
20230822,121700,3616610870,5120,5130,5130,5120,3320
|
|
20230822,121600,3599611620,5130,5130,5130,5130,431
|
|
20230822,121500,3597400590,5140,5140,5140,5140,83
|
|
20230822,121400,3596973970,5150,5150,5150,5150,4
|
|
20230822,121300,3596953370,5150,5130,5150,5130,105
|
|
20230822,121200,3596414620,5130,5140,5140,5130,20
|
|
20230822,121100,3596311940,5150,5150,5150,5150,0
|
|
20230822,121000,3596311940,5150,5140,5150,5130,3200
|
|
20230822,120900,3579895530,5130,5130,5130,5130,18
|
|
20230822,120800,3579803190,5130,5160,5160,5130,206
|
|
20230822,120700,3578746380,5130,5130,5130,5130,122
|
|
20230822,120600,3578120520,5130,5140,5140,5130,4096
|
|
20230822,120500,3557093050,5150,5150,5150,5150,500
|
|
20230822,120400,3554518050,5150,5150,5150,5150,1101
|
|
20230822,120300,3548847900,5150,5150,5160,5150,503
|
|
20230822,120200,3546257440,5140,5140,5140,5140,10
|
|
20230822,120100,3546206040,5140,5150,5150,5140,1091
|
|
20230822,120000,3540596740,5150,5150,5150,5150,9
|
|
20230822,115900,3540550390,5150,5150,5150,5150,180
|
|
20230822,115800,3539623390,5150,5160,5160,5150,207
|
|
20230822,115700,3538555290,5160,5150,5160,5150,84
|
|
20230822,115600,3538122490,5150,5130,5150,5130,1114
|
|
20230822,115500,3532396790,5140,5140,5150,5130,1278
|
|
20230822,115400,3525831230,5150,5160,5160,5150,64
|
|
20230822,115300,3525501620,5140,5150,5150,5140,933
|
|
20230822,115200,3520703310,5160,5170,5170,5160,110
|
|
20230822,115100,3520135200,5170,5160,5170,5160,295
|
|
20230822,115000,3518612980,5160,5150,5160,5150,653
|
|
20230822,114900,3515249100,5150,5150,5150,5150,27
|
|
20230822,114800,3515110050,5150,5150,5150,5150,17
|
|
20230822,114700,3515022500,5150,5160,5160,5150,455
|
|
20230822,114600,3512675250,5160,5150,5160,5150,4964
|
|
20230822,114500,3487109580,5150,5170,5170,5150,319
|
|
20230822,114400,3485464690,5160,5180,5180,5160,30
|
|
20230822,114300,3485309690,5160,5160,5160,5160,330
|
|
20230822,114200,3483606890,5160,5160,5160,5160,454
|
|
20230822,114100,3481264250,5160,5170,5170,5160,4000
|
|
20230822,114000,3460623330,5160,5160,5160,5160,268
|
|
20230822,113900,3459240450,5160,5180,5190,5160,1911
|
|
20230822,113800,3449374610,5190,5190,5190,5190,20
|
|
20230822,113700,3449270810,5190,5190,5190,5190,151
|
|
20230822,113600,3448487120,5190,5180,5190,5180,217
|
|
20230822,113500,3447361040,5180,5180,5180,5180,100
|
|
20230822,113400,3446843040,5190,5180,5190,5180,17
|
|
20230822,113300,3446754880,5180,5190,5200,5170,3669
|
|
20230822,113200,3427714290,5190,5180,5190,5180,105
|
|
20230822,113100,3427169430,5170,5170,5170,5170,30
|
|
20230822,113000,3427014330,5170,5170,5170,5170,100
|
|
20230822,112900,3426497330,5180,5170,5180,5170,481
|
|
20230822,112800,3424009560,5190,5180,5190,5170,415
|
|
20230822,112700,3421863940,5190,5180,5190,5180,458
|
|
20230822,112600,3419488930,5180,5140,5180,5140,844
|
|
20230822,112500,3415118320,5140,5150,5150,5140,2221
|
|
20230822,112400,3403682470,5150,5140,5180,5130,6467
|
|
20230822,112300,3370406600,5140,5180,5180,5140,7262
|
|
20230822,112200,3332992800,5200,5200,5200,5180,10
|
|
20230822,112100,3332940820,5210,5210,5210,5210,367
|
|
20230822,112000,3331028750,5180,5180,5180,5170,298
|
|
20230822,111900,3329485900,5180,5210,5210,5180,2555
|
|
20230822,111800,3316229140,5210,5220,5220,5210,53
|
|
20230822,111700,3315952860,5220,5210,5220,5210,222
|
|
20230822,111600,3314796020,5210,5210,5220,5210,28
|
|
20230822,111500,3314650100,5210,5210,5210,5210,137
|
|
20230822,111400,3313936330,5220,5220,5220,5210,999
|
|
20230822,111300,3308726590,5220,5230,5230,5220,99
|
|
20230822,111200,3308209370,5230,5220,5230,5220,395
|
|
20230822,111100,3306143530,5230,5220,5230,5220,975
|
|
20230822,111000,3301049080,5220,5230,5240,5220,994
|
|
20230822,110900,3295843620,5230,5220,5230,5220,1053
|
|
20230822,110800,3290342440,5230,5230,5230,5230,175
|
|
20230822,110700,3289427190,5230,5230,5230,5230,18
|
|
20230822,110600,3289333050,5230,5230,5240,5230,52
|
|
20230822,110500,3289061080,5230,5240,5240,5230,240
|
|
20230822,110400,3287803980,5250,5250,5250,5220,2162
|
|
20230822,110300,3276487700,5250,5270,5270,5250,1439
|
|
20230822,110200,3268929700,5270,5240,5270,5240,1352
|
|
20230822,110100,3261814160,5250,5230,5250,5230,3138
|
|
20230822,110000,3245382360,5230,5240,5240,5220,7076
|
|
20230822,105900,3208363070,5240,5270,5270,5240,2082
|
|
20230822,105800,3197432350,5270,5280,5290,5260,2045
|
|
20230822,105700,3186654310,5290,5290,5300,5280,8358
|
|
20230822,105600,3142398520,5290,5270,5300,5260,2925
|
|
20230822,105500,3126946310,5270,5270,5270,5250,201
|
|
20230822,105400,3125887350,5250,5280,5280,5250,258
|
|
20230822,105300,3124531320,5280,5280,5300,5250,7810
|
|
20230822,105200,3083312830,5300,5270,5300,5270,8459
|
|
20230822,105100,3038584540,5280,5250,5280,5240,7034
|
|
20230822,105000,3001575470,5240,5230,5250,5230,3564
|
|
20230822,104900,2982902090,5230,5230,5240,5230,5748
|
|
20230822,104800,2952839940,5240,5230,5240,5230,1503
|
|
20230822,104700,2944979230,5230,5220,5240,5220,2956
|
|
20230822,104600,2929526810,5220,5180,5220,5170,6921
|
|
20230822,104500,2893559050,5170,5170,5190,5170,10
|
|
20230822,104400,2893507330,5170,5180,5190,5170,4291
|
|
20230822,104300,2871268370,5190,5170,5190,5170,195
|
|
20230822,104200,2870260140,5170,5180,5180,5170,5
|
|
20230822,104100,2870234280,5200,5180,5200,5180,985
|
|
20230822,104000,2865131480,5180,5190,5200,5180,445
|
|
20230822,103900,2862822090,5180,5190,5190,5180,3053
|
|
20230822,103800,2847006080,5180,5200,5200,5180,3946
|
|
20230822,103700,2826546910,5200,5200,5200,5200,2989
|
|
20230822,103600,2811004110,5200,5210,5220,5200,3897
|
|
20230822,103500,2790706920,5210,5200,5220,5200,725
|
|
20230822,103400,2786929620,5210,5200,5210,5200,107
|
|
20230822,103300,2786373160,5190,5190,5200,5190,354
|
|
20230822,103200,2784532790,5190,5190,5190,5190,260
|
|
20230822,103100,2783183390,5190,5190,5190,5190,1146
|
|
20230822,103000,2777235650,5200,5190,5200,5190,597
|
|
20230822,102900,2774131800,5190,5220,5250,5190,4663
|
|
20230822,102800,2749781920,5220,5200,5220,5200,975
|
|
20230822,102700,2744707410,5200,5160,5200,5160,629
|
|
20230822,102600,2741443680,5160,5170,5190,5160,5344
|
|
20230822,102500,2713769700,5160,5150,5160,5150,979
|
|
20230822,102400,2708720540,5150,5160,5160,5150,173
|
|
20230822,102300,2707828870,5160,5160,5160,5160,2
|
|
20230822,102200,2707818550,5140,5140,5160,5140,166
|
|
20230822,102100,2706965290,5140,5140,5140,5130,1219
|
|
20230822,102000,2700710320,5160,5130,5160,5130,377
|
|
20230822,101900,2698771210,5140,5140,5150,5130,276
|
|
20230822,101800,2697352370,5150,5150,5160,5150,1028
|
|
20230822,101700,2692048140,5140,5130,5140,5130,3129
|
|
20230822,101600,2675995350,5130,5170,5170,5130,7469
|
|
20230822,101500,2637596940,5160,5170,5170,5140,2866
|
|
20230822,101400,2622844200,5140,5140,5180,5140,6568
|
|
20230822,101300,2588921020,5140,5130,5140,5130,170
|
|
20230822,101200,2588047230,5140,5140,5140,5110,643
|
|
20230822,101100,2584755230,5140,5110,5140,5110,700
|
|
20230822,101000,2581166830,5110,5120,5120,5110,231
|
|
20230822,100900,2579984290,5120,5120,5120,5110,315
|
|
20230822,100800,2578373490,5120,5100,5120,5100,305
|
|
20230822,100700,2576816710,5100,5100,5120,5100,1310
|
|
20230822,100600,2570132910,5110,5100,5130,5090,829
|
|
20230822,100500,2565901920,5140,5120,5140,5090,6265
|
|
20230822,100400,2533910920,5110,5130,5150,5110,2202
|
|
20230822,100300,2522631250,5130,5140,5140,5130,105
|
|
20230822,100200,2522092550,5150,5140,5150,5140,486
|
|
20230822,100100,2519590490,5140,5140,5150,5130,612
|
|
20230822,100000,2516441640,5140,5130,5140,5130,926
|
|
20230822,095900,2511689180,5130,5150,5150,5130,523
|
|
20230822,095800,2509001430,5150,5150,5150,5140,210
|
|
20230822,095700,2507919940,5140,5110,5140,5110,2633
|
|
20230822,095600,2494415750,5110,5140,5140,5100,1054
|
|
20230822,095500,2489036120,5100,5160,5160,5100,70546
|
|
20230822,095400,2128018170,5160,5160,5160,5150,511
|
|
20230822,095300,2125383600,5160,5160,5180,5150,4361
|
|
20230822,095200,2102834590,5150,5160,5160,5150,2127
|
|
20230822,095100,2091867220,5160,5170,5170,5150,2261
|
|
20230822,095000,2080212070,5160,5160,5190,5160,940
|
|
20230822,094900,2075361580,5160,5210,5210,5160,10163
|
|
20230822,094800,2022688010,5220,5260,5260,5220,1734
|
|
20230822,094700,2013634610,5220,5260,5260,5220,3501
|
|
20230822,094600,1995339670,5240,5260,5270,5220,2852
|
|
20230822,094500,1980390730,5260,5220,5260,5220,1954
|
|
20230822,094400,1970158250,5220,5230,5250,5220,3250
|
|
20230822,094300,1953136290,5230,5250,5250,5220,1211
|
|
20230822,094200,1946802930,5250,5260,5270,5220,5517
|
|
20230822,094100,1917889220,5260,5290,5300,5260,11033
|
|
20230822,094000,1859568130,5300,5260,5300,5260,10104
|
|
20230822,093900,1806175820,5260,5270,5270,5250,1406
|
|
20230822,093800,1798775040,5270,5230,5270,5190,9610
|
|
20230822,093700,1748314810,5240,5200,5240,5180,12076
|
|
20230822,093600,1685355640,5210,5200,5210,5200,600
|
|
20230822,093500,1682235350,5220,5200,5230,5200,2276
|
|
20230822,093400,1670377250,5200,5200,5230,5200,4037
|
|
20230822,093300,1649319320,5200,5230,5240,5200,9708
|
|
20230822,093200,1598619410,5230,5230,5240,5220,3275
|
|
20230822,093100,1581474140,5230,5230,5240,5230,1345
|
|
20230822,093000,1574430640,5230,5220,5230,5210,6799
|
|
20230822,092900,1538936110,5220,5220,5230,5210,3146
|
|
20230822,092800,1522495560,5220,5220,5230,5210,2368
|
|
20230822,092700,1510128820,5210,5170,5220,5170,4257
|
|
20230822,092600,1487998090,5170,5190,5190,5170,3396
|
|
20230822,092500,1470412490,5190,5210,5210,5150,19096
|
|
20230822,092400,1371422700,5210,5210,5220,5200,4349
|
|
20230822,092300,1348775730,5210,5240,5240,5200,17861
|
|
20230822,092200,1255668950,5240,5230,5270,5230,15436
|
|
20230822,092100,1174612550,5220,5200,5220,5200,8835
|
|
20230822,092000,1128534950,5200,5230,5230,5190,7198
|
|
20230822,091900,1091113600,5230,5190,5230,5180,15232
|
|
20230822,091800,1011813220,5190,5200,5200,5190,6994
|
|
20230822,091700,975478610,5190,5200,5210,5180,9540
|
|
20230822,091600,925908840,5200,5170,5210,5160,15953
|
|
20230822,091500,843247990,5160,5160,5180,5160,15703
|
|
20230822,091400,762078830,5160,5180,5190,5160,18296
|
|
20230822,091300,667330950,5200,5100,5200,5100,40742
|
|
20230822,091200,457696720,5110,5060,5110,5060,4546
|
|
20230822,091100,434556710,5060,5070,5070,5060,2265
|
|
20230822,091000,423082860,5070,5080,5080,5040,9082
|
|
20230822,090900,377120960,5080,5110,5110,5050,13752
|
|
20230822,090800,307263490,5110,5070,5120,5070,13476
|
|
20230822,090700,238587870,5060,5030,5070,5030,6105
|
|
20230822,090600,207744850,5030,5000,5050,5000,7687
|
|
20230822,090500,169091290,5000,4965,5010,4965,2467
|
|
20230822,090400,156814965,4965,4980,4980,4960,2353
|
|
20230822,090300,145131305,4980,4980,4980,4965,313
|
|
20230822,090200,143573355,4975,4995,4995,4975,7575
|
|
20230822,090100,105781240,4995,4980,5030,4980,9668
|
|
20230822,090000,57406940,4985,5020,5020,4955,11447
|