597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,185400,3339446275,4625,4625,4625,4625,17623
|
|
20230908,185300,3339446275,4625,4625,4625,4625,0
|
|
20230908,185200,3339446275,4625,4625,4625,4625,0
|
|
20230908,185100,3339446275,4625,4625,4625,4625,0
|
|
20230908,185000,3339446275,4625,4625,4625,4625,0
|
|
20230908,184900,3339446275,4625,4625,4625,4625,0
|
|
20230908,184800,3339446275,4625,4625,4625,4625,0
|
|
20230908,184700,3339446275,4625,4625,4625,4625,0
|
|
20230908,184600,3339446275,4625,4625,4625,4625,0
|
|
20230908,184500,3339446275,4625,4625,4625,4625,0
|
|
20230908,184400,3339446275,4625,4625,4625,4625,0
|
|
20230908,184300,3339446275,4625,4625,4625,4625,0
|
|
20230908,184200,3339446275,4625,4625,4625,4625,0
|
|
20230908,184100,3339446275,4625,4625,4625,4625,0
|
|
20230908,184000,3339446275,4625,4625,4625,4625,0
|
|
20230908,183900,3339446275,4625,4625,4625,4625,0
|
|
20230908,183800,3339446275,4625,4625,4625,4625,0
|
|
20230908,183700,3339446275,4625,4625,4625,4625,0
|
|
20230908,183600,3339446275,4625,4625,4625,4625,0
|
|
20230908,183500,3339446275,4625,4625,4625,4625,0
|
|
20230908,183400,3339446275,4625,4625,4625,4625,0
|
|
20230908,183300,3339446275,4625,4625,4625,4625,0
|
|
20230908,183200,3339446275,4625,4625,4625,4625,0
|
|
20230908,183100,3339446275,4625,4625,4625,4625,0
|
|
20230908,183000,3339446275,4625,4625,4625,4625,0
|
|
20230908,182900,3339446275,4625,4625,4625,4625,0
|
|
20230908,182800,3339446275,4625,4625,4625,4625,0
|
|
20230908,182700,3339446275,4625,4625,4625,4625,0
|
|
20230908,182600,3339446275,4625,4625,4625,4625,0
|
|
20230908,182500,3339446275,4625,4625,4625,4625,0
|
|
20230908,182400,3339446275,4625,4625,4625,4625,17623
|
|
20230908,182300,3339446275,4625,4625,4625,4625,0
|
|
20230908,182200,3339446275,4625,4625,4625,4625,0
|
|
20230908,182100,3339446275,4625,4625,4625,4625,0
|
|
20230908,182000,3339446275,4625,4625,4625,4625,0
|
|
20230908,181900,3339446275,4625,4625,4625,4625,0
|
|
20230908,181800,3339446275,4625,4625,4625,4625,0
|
|
20230908,181700,3339446275,4625,4625,4625,4625,0
|
|
20230908,181600,3339446275,4625,4625,4625,4625,0
|
|
20230908,181500,3339446275,4625,4625,4625,4625,0
|
|
20230908,181400,3339446275,4625,4625,4625,4625,0
|
|
20230908,181300,3339446275,4625,4625,4625,4625,0
|
|
20230908,181200,3339446275,4625,4625,4625,4625,0
|
|
20230908,181100,3339446275,4625,4625,4625,4625,0
|
|
20230908,181000,3339446275,4625,4625,4625,4625,0
|
|
20230908,180900,3339446275,4625,4625,4625,4625,0
|
|
20230908,180800,3339446275,4625,4625,4625,4625,0
|
|
20230908,180700,3339446275,4625,4625,4625,4625,0
|
|
20230908,180600,3339446275,4625,4625,4625,4625,0
|
|
20230908,180500,3339446275,4625,4625,4625,4625,0
|
|
20230908,180400,3339446275,4625,4625,4625,4625,0
|
|
20230908,180300,3339446275,4625,4625,4625,4625,0
|
|
20230908,180200,3339446275,4625,4625,4625,4625,0
|
|
20230908,180100,3339446275,4625,4625,4625,4625,0
|
|
20230908,180000,3339446275,4625,4625,4625,4625,0
|
|
20230908,175900,3339446275,4625,4625,4625,4625,0
|
|
20230908,175800,3339446275,4625,4625,4625,4625,0
|
|
20230908,175700,3339446275,4625,4625,4625,4625,0
|
|
20230908,175600,3339446275,4625,4625,4625,4625,0
|
|
20230908,175500,3339446275,4625,4625,4625,4625,0
|
|
20230908,175400,3339446275,4625,4625,4625,4625,17623
|
|
20230908,175300,3339446275,4625,4625,4625,4625,0
|
|
20230908,175200,3339446275,4625,4625,4625,4625,0
|
|
20230908,175100,3339446275,4625,4625,4625,4625,0
|
|
20230908,175000,3339446275,4625,4625,4625,4625,0
|
|
20230908,174900,3339446275,4625,4625,4625,4625,0
|
|
20230908,174800,3339446275,4625,4625,4625,4625,0
|
|
20230908,174700,3339446275,4625,4625,4625,4625,0
|
|
20230908,174600,3339446275,4625,4625,4625,4625,0
|
|
20230908,174500,3339446275,4625,4625,4625,4625,0
|
|
20230908,174400,3339446275,4625,4625,4625,4625,0
|
|
20230908,174300,3339446275,4625,4625,4625,4625,0
|
|
20230908,174200,3339446275,4625,4625,4625,4625,0
|
|
20230908,174100,3339446275,4625,4625,4625,4625,0
|
|
20230908,174000,3339446275,4625,4625,4625,4625,0
|
|
20230908,173900,3339446275,4625,4625,4625,4625,0
|
|
20230908,173800,3339446275,4625,4625,4625,4625,0
|
|
20230908,173700,3339446275,4625,4625,4625,4625,0
|
|
20230908,173600,3339446275,4625,4625,4625,4625,0
|
|
20230908,173500,3339446275,4625,4625,4625,4625,0
|
|
20230908,173400,3339446275,4625,4625,4625,4625,0
|
|
20230908,173300,3339446275,4625,4625,4625,4625,0
|
|
20230908,173200,3339446275,4625,4625,4625,4625,0
|
|
20230908,173100,3339446275,4625,4625,4625,4625,0
|
|
20230908,173000,3339446275,4625,4625,4625,4625,0
|
|
20230908,172900,3339446275,4625,4625,4625,4625,0
|
|
20230908,172800,3339446275,4625,4625,4625,4625,0
|
|
20230908,172700,3339446275,4625,4625,4625,4625,0
|
|
20230908,172600,3339446275,4625,4625,4625,4625,0
|
|
20230908,172500,3339446275,4625,4625,4625,4625,0
|
|
20230908,172400,3339446275,4625,4625,4625,4625,17623
|
|
20230908,172300,3339446275,4625,4625,4625,4625,0
|
|
20230908,172200,3339446275,4625,4625,4625,4625,0
|
|
20230908,172100,3339446275,4625,4625,4625,4625,0
|
|
20230908,172000,3339446275,4625,4625,4625,4625,0
|
|
20230908,171900,3339446275,4625,4625,4625,4625,0
|
|
20230908,171800,3339446275,4625,4625,4625,4625,0
|
|
20230908,171700,3339446275,4625,4625,4625,4625,0
|
|
20230908,171600,3339446275,4625,4625,4625,4625,0
|
|
20230908,171500,3339446275,4625,4625,4625,4625,0
|
|
20230908,171400,3339446275,4625,4625,4625,4625,0
|
|
20230908,171300,3339446275,4625,4625,4625,4625,0
|
|
20230908,171200,3339446275,4625,4625,4625,4625,0
|
|
20230908,171100,3339446275,4625,4625,4625,4625,0
|
|
20230908,171000,3339446275,4625,4625,4625,4625,0
|
|
20230908,170900,3339446275,4625,4625,4625,4625,0
|
|
20230908,170800,3339446275,4625,4625,4625,4625,0
|
|
20230908,170700,3339446275,4625,4625,4625,4625,0
|
|
20230908,170600,3339446275,4625,4625,4625,4625,0
|
|
20230908,170500,3339446275,4625,4625,4625,4625,0
|
|
20230908,170400,3339446275,4625,4625,4625,4625,0
|
|
20230908,170300,3339446275,4625,4625,4625,4625,0
|
|
20230908,170200,3339446275,4625,4625,4625,4625,0
|
|
20230908,170100,3339446275,4625,4625,4625,4625,0
|
|
20230908,170000,3339446275,4625,4625,4625,4625,0
|
|
20230908,165900,3339446275,4625,4625,4625,4625,0
|
|
20230908,165800,3339446275,4625,4625,4625,4625,0
|
|
20230908,165700,3339446275,4625,4625,4625,4625,0
|
|
20230908,165600,3339446275,4625,4625,4625,4625,0
|
|
20230908,165500,3339446275,4625,4625,4625,4625,0
|
|
20230908,165400,3339446275,4625,4625,4625,4625,17623
|
|
20230908,165300,3339446275,4625,4625,4625,4625,0
|
|
20230908,165200,3339446275,4625,4625,4625,4625,0
|
|
20230908,165100,3339446275,4625,4625,4625,4625,0
|
|
20230908,165000,3339446275,4625,4625,4625,4625,0
|
|
20230908,164900,3339446275,4625,4625,4625,4625,0
|
|
20230908,164800,3339446275,4625,4625,4625,4625,0
|
|
20230908,164700,3339446275,4625,4625,4625,4625,0
|
|
20230908,164600,3339446275,4625,4625,4625,4625,0
|
|
20230908,164500,3339446275,4625,4625,4625,4625,0
|
|
20230908,164400,3339446275,4625,4625,4625,4625,0
|
|
20230908,164300,3339446275,4625,4625,4625,4625,0
|
|
20230908,164200,3339446275,4625,4625,4625,4625,0
|
|
20230908,164100,3339446275,4625,4625,4625,4625,0
|
|
20230908,164000,3339446275,4625,4625,4625,4625,0
|
|
20230908,163900,3339446275,4625,4625,4625,4625,0
|
|
20230908,163800,3339446275,4625,4625,4625,4625,0
|
|
20230908,163700,3339446275,4625,4625,4625,4625,0
|
|
20230908,163600,3339446275,4625,4625,4625,4625,0
|
|
20230908,163500,3339446275,4625,4625,4625,4625,0
|
|
20230908,163400,3339446275,4625,4625,4625,4625,0
|
|
20230908,163300,3339446275,4625,4625,4625,4625,0
|
|
20230908,163200,3339446275,4625,4625,4625,4625,0
|
|
20230908,163100,3339446275,4625,4625,4625,4625,0
|
|
20230908,163000,3339446275,4625,4625,4625,4625,0
|
|
20230908,162900,3339446275,4625,4625,4625,4625,0
|
|
20230908,162800,3339446275,4625,4625,4625,4625,0
|
|
20230908,162700,3339446275,4625,4625,4625,4625,0
|
|
20230908,162600,3339446275,4625,4625,4625,4625,0
|
|
20230908,162500,3339446275,4625,4625,4625,4625,0
|
|
20230908,162400,3339446275,4625,4625,4625,4625,17623
|
|
20230908,162300,3339446275,4625,4625,4625,4625,0
|
|
20230908,162200,3339446275,4625,4625,4625,4625,0
|
|
20230908,162100,3339446275,4625,4625,4625,4625,0
|
|
20230908,162000,3339446275,4625,4625,4625,4625,0
|
|
20230908,161900,3339446275,4625,4625,4625,4625,0
|
|
20230908,161800,3339446275,4625,4625,4625,4625,0
|
|
20230908,161700,3339446275,4625,4625,4625,4625,0
|
|
20230908,161600,3339446275,4625,4625,4625,4625,0
|
|
20230908,161500,3339446275,4625,4625,4625,4625,0
|
|
20230908,161400,3339446275,4625,4625,4625,4625,0
|
|
20230908,161300,3339446275,4625,4625,4625,4625,0
|
|
20230908,161200,3339446275,4625,4625,4625,4625,0
|
|
20230908,161100,3339446275,4625,4625,4625,4625,0
|
|
20230908,161000,3339446275,4625,4625,4625,4625,0
|
|
20230908,160900,3339446275,4625,4625,4625,4625,0
|
|
20230908,160800,3339446275,4625,4625,4625,4625,0
|
|
20230908,160700,3339446275,4625,4625,4625,4625,0
|
|
20230908,160600,3339446275,4625,4625,4625,4625,0
|
|
20230908,160500,3339446275,4625,4625,4625,4625,0
|
|
20230908,160400,3339446275,4625,4625,4625,4625,0
|
|
20230908,160300,3339446275,4625,4625,4625,4625,0
|
|
20230908,160200,3339446275,4625,4625,4625,4625,0
|
|
20230908,160100,3339446275,4625,4625,4625,4625,0
|
|
20230908,160000,3339446275,4625,4625,4625,4625,0
|
|
20230908,155900,3339446275,4625,4625,4625,4625,0
|
|
20230908,155800,3339446275,4625,4625,4625,4625,0
|
|
20230908,155700,3339446275,4625,4625,4625,4625,0
|
|
20230908,155600,3339446275,4625,4625,4625,4625,0
|
|
20230908,155500,3339446275,4625,4625,4625,4625,0
|
|
20230908,155400,3339446275,4625,4625,4625,4625,17623
|
|
20230908,155300,3339446275,4625,4625,4625,4625,0
|
|
20230908,155200,3339446275,4625,4625,4625,4625,0
|
|
20230908,155100,3339446275,4625,4625,4625,4625,0
|
|
20230908,155000,3339446275,4625,4625,4625,4625,0
|
|
20230908,154900,3339446275,4625,4625,4625,4625,0
|
|
20230908,154800,3339446275,4625,4625,4625,4625,0
|
|
20230908,154700,3339446275,4625,4625,4625,4625,0
|
|
20230908,154600,3339446275,4625,4625,4625,4625,0
|
|
20230908,154500,3339446275,4625,4625,4625,4625,0
|
|
20230908,154400,3339446275,4625,4625,4625,4625,0
|
|
20230908,154300,3339446275,4625,4625,4625,4625,0
|
|
20230908,154200,3339446275,4625,4625,4625,4625,0
|
|
20230908,154100,3339446275,4625,4625,4625,4625,0
|
|
20230908,154000,3339446275,4625,4625,4625,4625,0
|
|
20230908,153900,3339446275,4625,4625,4625,4625,0
|
|
20230908,153800,3339446275,4625,4625,4625,4625,0
|
|
20230908,153700,3339446275,4625,4625,4625,4625,0
|
|
20230908,153600,3339446275,4625,4625,4625,4625,0
|
|
20230908,153500,3339446275,4625,4625,4625,4625,0
|
|
20230908,153400,3339446275,4625,4625,4625,4625,0
|
|
20230908,153300,3339446275,4625,4625,4625,4625,0
|
|
20230908,153200,3339446275,4625,4625,4625,4625,0
|
|
20230908,153100,3339446275,4625,4625,4625,4625,0
|
|
20230908,153000,3339446275,4625,4625,4625,4625,17623
|
|
20230908,152900,3257939900,4670,4670,4670,4670,0
|
|
20230908,152800,3257939900,4670,4670,4670,4670,0
|
|
20230908,152700,3257939900,4670,4670,4670,4670,0
|
|
20230908,152600,3257939900,4670,4670,4670,4670,0
|
|
20230908,152500,3257939900,4670,4670,4670,4670,0
|
|
20230908,152400,3257939900,4670,4670,4670,4670,0
|
|
20230908,152300,3257939900,4670,4670,4670,4670,0
|
|
20230908,152200,3257939900,4670,4670,4670,4670,0
|
|
20230908,152100,3257939900,4670,4670,4670,4670,0
|
|
20230908,152000,3257939900,4670,4670,4670,4670,0
|
|
20230908,151900,3257939900,4670,4670,4675,4635,846
|
|
20230908,151800,3253991450,4670,4645,4675,4640,3070
|
|
20230908,151700,3239711380,4675,4670,4675,4645,1733
|
|
20230908,151600,3231651350,4670,4640,4670,4640,1801
|
|
20230908,151500,3223267215,4650,4650,4650,4640,426
|
|
20230908,151400,3221287235,4650,4650,4650,4650,528
|
|
20230908,151300,3218832035,4635,4635,4635,4635,3
|
|
20230908,151200,3218818130,4650,4635,4650,4635,8
|
|
20230908,151100,3218780990,4635,4635,4635,4635,559
|
|
20230908,151000,3216190025,4635,4635,4635,4635,10
|
|
20230908,150900,3216143675,4640,4650,4650,4640,794
|
|
20230908,150800,3212454695,4650,4660,4660,4650,665
|
|
20230908,150700,3209359690,4660,4650,4660,4650,231
|
|
20230908,150600,3208283340,4645,4645,4645,4645,100
|
|
20230908,150500,3207818840,4670,4670,4670,4670,0
|
|
20230908,150400,3207818840,4670,4650,4670,4650,615
|
|
20230908,150300,3204952485,4640,4640,4640,4635,1470
|
|
20230908,150200,3198133655,4640,4640,4640,4635,36
|
|
20230908,150100,3197966715,4635,4640,4640,4635,368
|
|
20230908,150000,3196259205,4645,4645,4645,4645,0
|
|
20230908,145900,3196259205,4645,4645,4645,4645,10
|
|
20230908,145800,3196212755,4650,4645,4650,4635,757
|
|
20230908,145700,3192695200,4645,4645,4645,4640,571
|
|
20230908,145600,3190043010,4645,4645,4645,4645,0
|
|
20230908,145500,3190043010,4645,4630,4645,4630,72
|
|
20230908,145400,3189708940,4625,4625,4625,4625,25
|
|
20230908,145300,3189593315,4625,4630,4630,4625,1500
|
|
20230908,145200,3182654490,4635,4630,4640,4630,535
|
|
20230908,145100,3180174740,4635,4635,4635,4635,100
|
|
20230908,145000,3179711240,4635,4630,4635,4625,267
|
|
20230908,144900,3178474990,4630,4630,4630,4630,1
|
|
20230908,144800,3178470360,4630,4625,4630,4620,431
|
|
20230908,144700,3176478805,4620,4620,4620,4620,216
|
|
20230908,144600,3175480885,4620,4625,4630,4620,153
|
|
20230908,144500,3174773470,4625,4635,4635,4625,334
|
|
20230908,144400,3173228170,4630,4635,4635,4630,766
|
|
20230908,144300,3169679685,4640,4650,4650,4640,1097
|
|
20230908,144200,3164584120,4650,4650,4650,4650,1
|
|
20230908,144100,3164579470,4650,4645,4650,4645,419
|
|
20230908,144000,3162633205,4645,4650,4650,4645,122
|
|
20230908,143900,3162065915,4650,4650,4650,4650,1
|
|
20230908,143800,3162061265,4635,4635,4635,4635,0
|
|
20230908,143700,3162061265,4635,4635,4635,4635,19
|
|
20230908,143600,3161973200,4635,4635,4635,4635,221
|
|
20230908,143500,3160948865,4635,4635,4635,4635,3
|
|
20230908,143400,3160934960,4635,4640,4640,4635,97
|
|
20230908,143300,3160485260,4640,4640,4640,4640,0
|
|
20230908,143200,3160485260,4640,4630,4640,4630,22
|
|
20230908,143100,3160383280,4630,4630,4630,4630,500
|
|
20230908,143000,3158068280,4630,4625,4630,4625,91
|
|
20230908,142900,3157647005,4625,4625,4625,4625,531
|
|
20230908,142800,3155191130,4620,4620,4620,4620,0
|
|
20230908,142700,3155191130,4620,4620,4620,4620,105
|
|
20230908,142600,3154706030,4615,4605,4615,4605,138
|
|
20230908,142500,3154069260,4605,4605,4605,4605,18
|
|
20230908,142400,3153986370,4600,4600,4600,4600,0
|
|
20230908,142300,3153986370,4600,4610,4610,4600,260
|
|
20230908,142200,3152788840,4615,4615,4615,4615,0
|
|
20230908,142100,3152788840,4615,4605,4615,4600,2603
|
|
20230908,142000,3140812005,4605,4610,4610,4605,2019
|
|
20230908,141900,3131511410,4610,4620,4620,4610,181
|
|
20230908,141800,3130676990,4605,4605,4605,4605,188
|
|
20230908,141700,3129811250,4605,4605,4605,4605,0
|
|
20230908,141600,3129811250,4605,4620,4620,4605,449
|
|
20230908,141500,3127741390,4610,4610,4610,4610,49
|
|
20230908,141400,3127515500,4610,4610,4610,4610,506
|
|
20230908,141300,3125182840,4610,4610,4610,4610,632
|
|
20230908,141200,3122269320,4620,4620,4620,4620,0
|
|
20230908,141100,3122269320,4620,4620,4620,4620,232
|
|
20230908,141000,3121197480,4620,4620,4620,4620,200
|
|
20230908,140900,3120273480,4620,4610,4620,4610,196
|
|
20230908,140800,3119369890,4610,4610,4610,4610,1665
|
|
20230908,140700,3111694240,4605,4605,4605,4605,1129
|
|
20230908,140600,3106495195,4605,4595,4605,4595,4402
|
|
20230908,140500,3086259150,4595,4595,4595,4595,201
|
|
20230908,140400,3085335555,4595,4590,4595,4590,207
|
|
20230908,140300,3084384415,4595,4590,4595,4590,732
|
|
20230908,140200,3081023135,4595,4595,4605,4595,2973
|
|
20230908,140100,3067351235,4600,4600,4600,4600,3231
|
|
20230908,140000,3052488635,4600,4600,4600,4600,2468
|
|
20230908,135900,3041135835,4600,4605,4605,4600,2140
|
|
20230908,135800,3031291440,4600,4600,4600,4590,7521
|
|
20230908,135700,2996722545,4605,4615,4615,4605,5150
|
|
20230908,135600,2972985170,4615,4620,4620,4615,547
|
|
20230908,135500,2970460455,4620,4625,4625,4620,4862
|
|
20230908,135400,2947989650,4630,4625,4630,4625,736
|
|
20230908,135300,2944585600,4625,4625,4625,4625,667
|
|
20230908,135200,2941500725,4625,4630,4630,4625,3057
|
|
20230908,135100,2927352630,4630,4630,4630,4630,501
|
|
20230908,135000,2925033000,4635,4635,4635,4635,306
|
|
20230908,134900,2923614690,4640,4630,4640,4630,737
|
|
20230908,134800,2920202190,4640,4635,4640,4630,685
|
|
20230908,134700,2917026950,4635,4635,4635,4635,1235
|
|
20230908,134600,2911302725,4640,4645,4645,4640,948
|
|
20230908,134500,2906900100,4650,4660,4660,4650,2644
|
|
20230908,134400,2894605400,4660,4655,4660,4655,1055
|
|
20230908,134300,2889692825,4660,4660,4660,4660,0
|
|
20230908,134200,2889692825,4660,4660,4660,4660,66
|
|
20230908,134100,2889385265,4660,4660,4660,4660,0
|
|
20230908,134000,2889385265,4660,4660,4660,4660,0
|
|
20230908,133900,2889385265,4660,4670,4670,4660,495
|
|
20230908,133800,2887074115,4660,4655,4675,4655,192
|
|
20230908,133700,2886179450,4655,4655,4655,4655,148
|
|
20230908,133600,2885490510,4685,4665,4685,4655,3007
|
|
20230908,133500,2871481975,4670,4695,4695,4670,444
|
|
20230908,133400,2869401770,4670,4695,4695,4665,54
|
|
20230908,133300,2869149390,4695,4700,4700,4695,120
|
|
20230908,133200,2868585640,4700,4670,4700,4670,1590
|
|
20230908,133100,2861124035,4675,4655,4675,4655,3851
|
|
20230908,133000,2843141360,4655,4655,4655,4655,29
|
|
20230908,132900,2843006365,4660,4670,4670,4660,614
|
|
20230908,132800,2840143180,4665,4655,4665,4655,1793
|
|
20230908,132700,2831794510,4655,4655,4655,4655,437
|
|
20230908,132600,2829760275,4655,4655,4655,4655,288
|
|
20230908,132500,2828419635,4655,4655,4655,4655,0
|
|
20230908,132400,2828419635,4655,4645,4655,4645,967
|
|
20230908,132300,2823921340,4640,4640,4640,4640,10
|
|
20230908,132200,2823874940,4640,4650,4650,4640,1370
|
|
20230908,132100,2817513210,4650,4650,4650,4650,346
|
|
20230908,132000,2815904310,4655,4655,4655,4655,1153
|
|
20230908,131900,2810537095,4650,4650,4650,4650,0
|
|
20230908,131800,2810537095,4650,4655,4655,4650,5
|
|
20230908,131700,2810513840,4650,4650,4650,4650,480
|
|
20230908,131600,2808281840,4650,4650,4650,4650,1003
|
|
20230908,131500,2803617890,4645,4645,4645,4645,0
|
|
20230908,131400,2803617890,4645,4645,4645,4645,377
|
|
20230908,131300,2801866725,4640,4640,4640,4640,21
|
|
20230908,131200,2801769285,4645,4640,4645,4640,502
|
|
20230908,131100,2799439005,4645,4640,4645,4635,1480
|
|
20230908,131000,2792571935,4640,4645,4645,4640,500
|
|
20230908,130900,2790249705,4645,4645,4650,4645,598
|
|
20230908,130800,2787471495,4645,4645,4645,4645,70
|
|
20230908,130700,2787146345,4640,4640,4640,4640,135
|
|
20230908,130600,2786519945,4640,4640,4640,4640,0
|
|
20230908,130500,2786519945,4640,4640,4640,4635,2065
|
|
20230908,130400,2776939345,4640,4640,4640,4640,22
|
|
20230908,130300,2776837265,4640,4640,4640,4640,10
|
|
20230908,130200,2776790865,4640,4645,4645,4640,886
|
|
20230908,130100,2772679820,4640,4640,4640,4640,0
|
|
20230908,130000,2772679820,4640,4645,4645,4640,2710
|
|
20230908,125900,2760094420,4640,4640,4640,4640,50
|
|
20230908,125800,2759862420,4640,4645,4645,4640,1140
|
|
20230908,125700,2754571820,4645,4640,4645,4640,110
|
|
20230908,125600,2754061170,4640,4640,4640,4640,41
|
|
20230908,125500,2753870930,4640,4640,4650,4640,442
|
|
20230908,125400,2751820035,4640,4645,4645,4640,167
|
|
20230908,125300,2751044420,4645,4635,4645,4635,552
|
|
20230908,125200,2748482730,4640,4640,4640,4635,817
|
|
20230908,125100,2744695165,4640,4640,4640,4640,326
|
|
20230908,125000,2743182525,4640,4640,4640,4640,10
|
|
20230908,124900,2743136125,4640,4640,4640,4640,10
|
|
20230908,124800,2743089725,4640,4640,4640,4640,0
|
|
20230908,124700,2743089725,4640,4640,4640,4640,29
|
|
20230908,124600,2742955165,4640,4640,4640,4640,12
|
|
20230908,124500,2742899485,4630,4630,4630,4630,20
|
|
20230908,124400,2742806885,4630,4635,4635,4630,1157
|
|
20230908,124300,2737449940,4620,4630,4630,4620,149
|
|
20230908,124200,2736760950,4635,4640,4640,4630,2091
|
|
20230908,124100,2727068985,4645,4645,4645,4645,10
|
|
20230908,124000,2727022535,4645,4660,4660,4640,2106
|
|
20230908,123900,2717224760,4665,4665,4665,4665,0
|
|
20230908,123800,2717224760,4665,4665,4665,4665,2
|
|
20230908,123700,2717215430,4660,4670,4670,4660,59
|
|
20230908,123600,2716940380,4665,4670,4670,4665,2569
|
|
20230908,123500,2704955940,4665,4665,4665,4665,1013
|
|
20230908,123400,2700230295,4650,4650,4650,4650,100
|
|
20230908,123300,2699765295,4640,4640,4640,4640,2255
|
|
20230908,123200,2689302095,4635,4635,4635,4635,3234
|
|
20230908,123100,2674312505,4635,4630,4635,4630,1722
|
|
20230908,123000,2666331860,4625,4620,4625,4620,1259
|
|
20230908,122900,2660514550,4620,4610,4620,4610,1675
|
|
20230908,122800,2652786670,4610,4615,4615,4610,655
|
|
20230908,122700,2649767000,4615,4615,4620,4615,1563
|
|
20230908,122600,2642548755,4615,4635,4635,4615,6742
|
|
20230908,122500,2611366235,4635,4645,4645,4635,3904
|
|
20230908,122400,2593244275,4650,4665,4665,4650,1050
|
|
20230908,122300,2588358995,4675,4675,4675,4675,4
|
|
20230908,122200,2588340295,4675,4675,4675,4675,0
|
|
20230908,122100,2588340295,4675,4675,4675,4675,0
|
|
20230908,122000,2588340295,4675,4665,4675,4665,7
|
|
20230908,121900,2588307630,4665,4670,4670,4665,13
|
|
20230908,121800,2588246935,4675,4675,4675,4675,26
|
|
20230908,121700,2588125385,4680,4680,4680,4680,0
|
|
20230908,121600,2588125385,4680,4680,4680,4680,7
|
|
20230908,121500,2588092625,4685,4685,4685,4685,18
|
|
20230908,121400,2588008295,4685,4685,4685,4685,0
|
|
20230908,121300,2588008295,4685,4685,4685,4685,1
|
|
20230908,121200,2588003610,4665,4665,4665,4665,1305
|
|
20230908,121100,2581915785,4660,4665,4665,4660,10
|
|
20230908,121000,2581869155,4665,4665,4665,4665,138
|
|
20230908,120900,2581225385,4685,4665,4685,4665,901
|
|
20230908,120800,2577021200,4665,4670,4670,4665,78
|
|
20230908,120700,2576657065,4665,4670,4670,4665,650
|
|
20230908,120600,2573623840,4685,4685,4685,4685,61
|
|
20230908,120500,2573338055,4685,4685,4685,4685,1
|
|
20230908,120400,2573333370,4685,4685,4685,4685,784
|
|
20230908,120300,2569660330,4685,4690,4690,4685,731
|
|
20230908,120200,2566234965,4690,4690,4690,4690,54
|
|
20230908,120100,2565981705,4700,4700,4700,4700,461
|
|
20230908,120000,2563815005,4700,4700,4700,4700,1
|
|
20230908,115900,2563810305,4670,4685,4685,4670,447
|
|
20230908,115800,2561718610,4700,4700,4705,4700,581
|
|
20230908,115700,2558985405,4700,4690,4700,4680,210
|
|
20230908,115600,2558000535,4705,4695,4705,4695,36
|
|
20230908,115500,2557831285,4695,4695,4695,4695,324
|
|
20230908,115400,2556310105,4695,4695,4695,4695,1333
|
|
20230908,115300,2550051670,4695,4695,4695,4690,737
|
|
20230908,115200,2546591465,4690,4670,4690,4670,4768
|
|
20230908,115100,2524248565,4670,4665,4670,4665,28
|
|
20230908,115000,2524117940,4665,4665,4665,4665,342
|
|
20230908,114900,2522522510,4670,4670,4670,4670,0
|
|
20230908,114800,2522522510,4670,4660,4670,4660,270
|
|
20230908,114700,2521262455,4660,4660,4660,4660,311
|
|
20230908,114600,2519813195,4655,4655,4655,4655,367
|
|
20230908,114500,2518104810,4655,4655,4655,4655,1
|
|
20230908,114400,2518100155,4650,4650,4655,4650,391
|
|
20230908,114300,2516281740,4650,4650,4650,4650,0
|
|
20230908,114200,2516281740,4650,4650,4650,4650,171
|
|
20230908,114100,2515486590,4650,4650,4650,4650,10
|
|
20230908,114000,2515440090,4650,4650,4650,4650,0
|
|
20230908,113900,2515440090,4650,4650,4650,4650,141
|
|
20230908,113800,2514784440,4650,4650,4650,4650,1328
|
|
20230908,113700,2508609240,4650,4650,4650,4650,4408
|
|
20230908,113600,2488112040,4650,4650,4650,4650,1580
|
|
20230908,113500,2480765040,4660,4660,4660,4660,110
|
|
20230908,113400,2480252440,4660,4660,4660,4660,1000
|
|
20230908,113300,2475592440,4660,4660,4660,4660,0
|
|
20230908,113200,2475592440,4660,4660,4660,4645,2877
|
|
20230908,113100,2462214040,4665,4665,4665,4665,155
|
|
20230908,113000,2461490965,4665,4665,4665,4665,0
|
|
20230908,112900,2461490965,4665,4665,4665,4665,0
|
|
20230908,112800,2461490965,4665,4670,4670,4665,571
|
|
20230908,112700,2458825150,4675,4675,4675,4675,411
|
|
20230908,112600,2456903725,4675,4685,4685,4675,406
|
|
20230908,112500,2455003635,4690,4690,4690,4690,0
|
|
20230908,112400,2455003635,4690,4690,4690,4690,717
|
|
20230908,112300,2451640905,4690,4680,4690,4680,51
|
|
20230908,112200,2451401825,4690,4690,4690,4690,0
|
|
20230908,112100,2451401825,4690,4690,4690,4690,21
|
|
20230908,112000,2451303335,4690,4680,4690,4680,1053
|
|
20230908,111900,2446374235,4680,4680,4680,4680,1153
|
|
20230908,111800,2440978195,4680,4685,4685,4680,49
|
|
20230908,111700,2440748635,4685,4690,4690,4685,135
|
|
20230908,111600,2440115985,4690,4680,4695,4680,2831
|
|
20230908,111500,2426858355,4680,4680,4685,4675,1950
|
|
20230908,111400,2417727405,4685,4685,4690,4685,3390
|
|
20230908,111300,2401838305,4685,4685,4690,4685,1283
|
|
20230908,111200,2395826690,4685,4680,4685,4680,701
|
|
20230908,111100,2392545985,4675,4670,4675,4670,589
|
|
20230908,111000,2389794160,4675,4675,4675,4675,662
|
|
20230908,110900,2386699310,4665,4660,4665,4660,375
|
|
20230908,110800,2384950170,4655,4665,4665,4655,1118
|
|
20230908,110700,2379734785,4660,4660,4660,4660,226
|
|
20230908,110600,2378681625,4660,4660,4665,4660,1919
|
|
20230908,110500,2369738365,4660,4685,4685,4660,2616
|
|
20230908,110400,2357524465,4685,4685,4685,4685,382
|
|
20230908,110300,2355734795,4675,4675,4680,4675,1774
|
|
20230908,110200,2347434710,4675,4685,4695,4675,460
|
|
20230908,110100,2345281350,4685,4685,4695,4680,815
|
|
20230908,110000,2341461585,4685,4700,4710,4685,1376
|
|
20230908,105900,2334990755,4705,4690,4710,4680,4855
|
|
20230908,105800,2312194430,4690,4670,4690,4670,5702
|
|
20230908,105700,2285529770,4665,4665,4670,4655,2133
|
|
20230908,105600,2275575715,4665,4650,4665,4650,1833
|
|
20230908,105500,2267039455,4650,4650,4650,4650,220
|
|
20230908,105400,2266016455,4650,4645,4650,4645,2386
|
|
20230908,105300,2254925805,4645,4645,4645,4645,6
|
|
20230908,105200,2254897935,4645,4645,4645,4645,1522
|
|
20230908,105100,2247828245,4645,4635,4645,4635,15
|
|
20230908,105000,2247758580,4635,4640,4640,4635,292
|
|
20230908,104900,2246404200,4640,4630,4640,4630,1103
|
|
20230908,104800,2241296280,4640,4635,4640,4630,1397
|
|
20230908,104700,2234817105,4635,4620,4635,4620,1094
|
|
20230908,104600,2229761735,4620,4625,4625,4620,24
|
|
20230908,104500,2229650755,4625,4625,4630,4625,1098
|
|
20230908,104400,2224572480,4625,4630,4630,4625,439
|
|
20230908,104300,2222540175,4630,4630,4630,4630,0
|
|
20230908,104200,2222540175,4630,4630,4630,4630,34
|
|
20230908,104100,2222382755,4630,4635,4635,4630,561
|
|
20230908,104000,2219784020,4640,4640,4640,4640,41
|
|
20230908,103900,2219593780,4640,4640,4640,4630,557
|
|
20230908,103800,2217009320,4640,4635,4640,4635,3293
|
|
20230908,103700,2201743300,4630,4620,4630,4620,5411
|
|
20230908,103600,2176706610,4620,4610,4620,4610,76
|
|
20230908,103500,2176355980,4610,4615,4615,4610,234
|
|
20230908,103400,2175276470,4615,4620,4625,4615,575
|
|
20230908,103300,2172622820,4625,4625,4625,4625,0
|
|
20230908,103200,2172622820,4625,4625,4625,4625,14
|
|
20230908,103100,2172558070,4625,4625,4625,4615,4093
|
|
20230908,103000,2153662515,4630,4630,4630,4630,0
|
|
20230908,102900,2153662515,4630,4640,4640,4630,1637
|
|
20230908,102800,2146079705,4640,4650,4650,4640,84
|
|
20230908,102700,2145689905,4640,4640,4645,4640,1500
|
|
20230908,102600,2138727405,4640,4645,4650,4640,2281
|
|
20230908,102500,2128126910,4645,4635,4645,4635,398
|
|
20230908,102400,2126280030,4635,4635,4635,4635,1121
|
|
20230908,102300,2121084195,4635,4635,4635,4635,360
|
|
20230908,102200,2119415595,4640,4645,4645,4640,76
|
|
20230908,102100,2119062675,4645,4635,4645,4635,750
|
|
20230908,102000,2115579015,4645,4645,4645,4645,1661
|
|
20230908,101900,2107863670,4645,4650,4665,4645,7695
|
|
20230908,101800,2072065040,4650,4645,4650,4645,764
|
|
20230908,101700,2068516160,4645,4640,4645,4640,2827
|
|
20230908,101600,2055385245,4645,4645,4645,4645,0
|
|
20230908,101500,2055385245,4645,4615,4645,4615,1406
|
|
20230908,101400,2048891285,4615,4605,4615,4605,735
|
|
20230908,101300,2045500710,4610,4620,4620,4605,1108
|
|
20230908,101200,2040392505,4625,4645,4645,4625,651
|
|
20230908,101100,2037370025,4645,4640,4645,4640,8799
|
|
20230908,101000,1996521500,4640,4640,4640,4635,540
|
|
20230908,100900,1994017980,4640,4645,4645,4640,2008
|
|
20230908,100800,1984698700,4645,4630,4645,4630,2288
|
|
20230908,100700,1974091965,4630,4615,4630,4615,1053
|
|
20230908,100600,1969229960,4590,4630,4630,4580,10426
|
|
20230908,100500,1921254870,4630,4635,4635,4630,664
|
|
20230908,100400,1918178915,4640,4640,4640,4635,701
|
|
20230908,100300,1914928980,4640,4635,4645,4635,1508
|
|
20230908,100200,1907928975,4635,4640,4640,4635,477
|
|
20230908,100100,1905717970,4640,4635,4650,4635,586
|
|
20230908,100000,1902998510,4650,4625,4655,4625,3074
|
|
20230908,095900,1888722355,4620,4615,4625,4615,3408
|
|
20230908,095800,1872979325,4615,4615,4615,4610,667
|
|
20230908,095700,1869901310,4610,4615,4615,4610,180
|
|
20230908,095600,1869071180,4615,4610,4615,4610,354
|
|
20230908,095500,1867439140,4615,4600,4615,4600,3307
|
|
20230908,095400,1852195945,4600,4585,4600,4585,1899
|
|
20230908,095300,1843470265,4580,4580,4585,4580,556
|
|
20230908,095200,1840923285,4580,4580,4580,4575,2784
|
|
20230908,095100,1828172950,4580,4585,4585,4580,981
|
|
20230908,095000,1823676675,4585,4585,4595,4585,2285
|
|
20230908,094900,1813187315,4580,4585,4585,4580,920
|
|
20230908,094800,1808972250,4590,4585,4590,4585,413
|
|
20230908,094700,1807077640,4590,4590,4590,4585,1416
|
|
20230908,094600,1800584680,4585,4565,4590,4565,1534
|
|
20230908,094500,1793567190,4560,4560,4560,4555,1451
|
|
20230908,094400,1786957060,4560,4565,4565,4560,934
|
|
20230908,094300,1782697375,4565,4565,4570,4560,3697
|
|
20230908,094200,1765814570,4555,4540,4555,4540,2343
|
|
20230908,094100,1755157965,4540,4545,4550,4530,13289
|
|
20230908,094000,1694850320,4545,4550,4550,4545,7758
|
|
20230908,093900,1659580450,4570,4570,4570,4550,48494
|
|
20230908,093800,1438753590,4570,4570,4585,4570,28296
|
|
20230908,093700,1309431860,4565,4610,4610,4565,28034
|
|
20230908,093600,1181041200,4610,4630,4630,4610,2389
|
|
20230908,093500,1170011875,4620,4635,4635,4620,5403
|
|
20230908,093400,1145015720,4640,4635,4640,4635,652
|
|
20230908,093300,1141993690,4640,4625,4640,4625,522
|
|
20230908,093200,1139577915,4640,4625,4640,4625,1638
|
|
20230908,093100,1132000035,4625,4635,4635,4625,477
|
|
20230908,093000,1129790010,4640,4630,4650,4630,8020
|
|
20230908,092900,1092579525,4635,4625,4640,4625,512
|
|
20230908,092800,1090206360,4625,4625,4625,4625,723
|
|
20230908,092700,1086862485,4625,4635,4635,4625,2530
|
|
20230908,092600,1075157735,4630,4625,4630,4625,5254
|
|
20230908,092500,1050855285,4625,4625,4630,4625,2396
|
|
20230908,092400,1039766060,4640,4630,4640,4630,2721
|
|
20230908,092300,1027166480,4630,4625,4635,4625,1773
|
|
20230908,092200,1018953840,4620,4620,4640,4620,7220
|
|
20230908,092100,985543720,4615,4630,4650,4615,8313
|
|
20230908,092000,947135360,4625,4630,4645,4615,10806
|
|
20230908,091900,897184070,4630,4655,4665,4630,3004
|
|
20230908,091800,883238260,4670,4645,4675,4645,6546
|
|
20230908,091700,852687625,4640,4640,4640,4640,469
|
|
20230908,091600,850511465,4640,4670,4670,4640,4955
|
|
20230908,091500,827473195,4670,4645,4670,4645,2362
|
|
20230908,091400,816447435,4650,4650,4665,4645,3514
|
|
20230908,091300,800107265,4650,4625,4650,4625,3292
|
|
20230908,091200,784837975,4625,4630,4635,4605,7285
|
|
20230908,091100,751132410,4630,4575,4630,4575,7867
|
|
20230908,091000,715016185,4575,4580,4615,4565,3696
|
|
20230908,090900,698069625,4560,4560,4580,4545,11649
|
|
20230908,090800,645022335,4580,4575,4580,4550,22091
|
|
20230908,090700,544224075,4575,4585,4600,4575,7472
|
|
20230908,090600,509994485,4605,4595,4615,4575,9617
|
|
20230908,090500,465847225,4595,4575,4595,4575,7609
|
|
20230908,090400,430925935,4570,4620,4620,4570,32178
|
|
20230908,090300,283284810,4615,4615,4625,4615,3767
|
|
20230908,090200,265882690,4620,4615,4660,4610,20965
|
|
20230908,090100,169088885,4615,4650,4665,4590,17986
|
|
20230908,090000,85957870,4650,4715,4715,4640,18329
|