596 lines
30 KiB
CSV
596 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,185300,8553577605,2665,2665,2665,2665,59523
|
|
20230907,185200,8553577605,2665,2665,2665,2665,0
|
|
20230907,185100,8553577605,2665,2665,2665,2665,0
|
|
20230907,185000,8553577605,2665,2665,2665,2665,0
|
|
20230907,184900,8553577605,2665,2665,2665,2665,0
|
|
20230907,184800,8553577605,2665,2665,2665,2665,0
|
|
20230907,184700,8553577605,2665,2665,2665,2665,0
|
|
20230907,184600,8553577605,2665,2665,2665,2665,0
|
|
20230907,184500,8553577605,2665,2665,2665,2665,0
|
|
20230907,184400,8553577605,2665,2665,2665,2665,0
|
|
20230907,184300,8553577605,2665,2665,2665,2665,0
|
|
20230907,184200,8553577605,2665,2665,2665,2665,0
|
|
20230907,184100,8553577605,2665,2665,2665,2665,0
|
|
20230907,184000,8553577605,2665,2665,2665,2665,0
|
|
20230907,183900,8553577605,2665,2665,2665,2665,0
|
|
20230907,183800,8553577605,2665,2665,2665,2665,0
|
|
20230907,183700,8553577605,2665,2665,2665,2665,0
|
|
20230907,183600,8553577605,2665,2665,2665,2665,0
|
|
20230907,183500,8553577605,2665,2665,2665,2665,0
|
|
20230907,183400,8553577605,2665,2665,2665,2665,0
|
|
20230907,183300,8553577605,2665,2665,2665,2665,0
|
|
20230907,183200,8553577605,2665,2665,2665,2665,0
|
|
20230907,183100,8553577605,2665,2665,2665,2665,0
|
|
20230907,183000,8553577605,2665,2665,2665,2665,0
|
|
20230907,182900,8553577605,2665,2665,2665,2665,0
|
|
20230907,182800,8553577605,2665,2665,2665,2665,0
|
|
20230907,182700,8553577605,2665,2665,2665,2665,0
|
|
20230907,182600,8553577605,2665,2665,2665,2665,0
|
|
20230907,182500,8553577605,2665,2665,2665,2665,0
|
|
20230907,182400,8553577605,2665,2665,2665,2665,0
|
|
20230907,182300,8553577605,2665,2665,2665,2665,59523
|
|
20230907,182200,8553577605,2665,2665,2665,2665,0
|
|
20230907,182100,8553577605,2665,2665,2665,2665,0
|
|
20230907,182000,8553577605,2665,2665,2665,2665,0
|
|
20230907,181900,8553577605,2665,2665,2665,2665,0
|
|
20230907,181800,8553577605,2665,2665,2665,2665,0
|
|
20230907,181700,8553577605,2665,2665,2665,2665,0
|
|
20230907,181600,8553577605,2665,2665,2665,2665,0
|
|
20230907,181500,8553577605,2665,2665,2665,2665,0
|
|
20230907,181400,8553577605,2665,2665,2665,2665,0
|
|
20230907,181300,8553577605,2665,2665,2665,2665,0
|
|
20230907,181200,8553577605,2665,2665,2665,2665,0
|
|
20230907,181100,8553577605,2665,2665,2665,2665,0
|
|
20230907,181000,8553577605,2665,2665,2665,2665,0
|
|
20230907,180900,8553577605,2665,2665,2665,2665,0
|
|
20230907,180800,8553577605,2665,2665,2665,2665,0
|
|
20230907,180700,8553577605,2665,2665,2665,2665,0
|
|
20230907,180600,8553577605,2665,2665,2665,2665,0
|
|
20230907,180500,8553577605,2665,2665,2665,2665,0
|
|
20230907,180400,8553577605,2665,2665,2665,2665,0
|
|
20230907,180300,8553577605,2665,2665,2665,2665,0
|
|
20230907,180200,8553577605,2665,2665,2665,2665,0
|
|
20230907,180100,8553577605,2665,2665,2665,2665,0
|
|
20230907,180000,8553577605,2665,2665,2665,2665,0
|
|
20230907,175900,8553577605,2665,2665,2665,2665,0
|
|
20230907,175800,8553577605,2665,2665,2665,2665,0
|
|
20230907,175700,8553577605,2665,2665,2665,2665,0
|
|
20230907,175600,8553577605,2665,2665,2665,2665,0
|
|
20230907,175500,8553577605,2665,2665,2665,2665,0
|
|
20230907,175400,8553577605,2665,2665,2665,2665,0
|
|
20230907,175300,8553577605,2665,2665,2665,2665,59523
|
|
20230907,175200,8553577605,2665,2665,2665,2665,0
|
|
20230907,175100,8553577605,2665,2665,2665,2665,0
|
|
20230907,175000,8553577605,2665,2665,2665,2665,0
|
|
20230907,174900,8553577605,2665,2665,2665,2665,0
|
|
20230907,174800,8553577605,2665,2665,2665,2665,0
|
|
20230907,174700,8553577605,2665,2665,2665,2665,0
|
|
20230907,174600,8553577605,2665,2665,2665,2665,0
|
|
20230907,174500,8553577605,2665,2665,2665,2665,0
|
|
20230907,174400,8553577605,2665,2665,2665,2665,0
|
|
20230907,174300,8553577605,2665,2665,2665,2665,0
|
|
20230907,174200,8553577605,2665,2665,2665,2665,0
|
|
20230907,174100,8553577605,2665,2665,2665,2665,0
|
|
20230907,174000,8553577605,2665,2665,2665,2665,0
|
|
20230907,173900,8553577605,2665,2665,2665,2665,0
|
|
20230907,173800,8553577605,2665,2665,2665,2665,0
|
|
20230907,173700,8553577605,2665,2665,2665,2665,0
|
|
20230907,173600,8553577605,2665,2665,2665,2665,0
|
|
20230907,173500,8553577605,2665,2665,2665,2665,0
|
|
20230907,173400,8553577605,2665,2665,2665,2665,0
|
|
20230907,173300,8553577605,2665,2665,2665,2665,0
|
|
20230907,173200,8553577605,2665,2665,2665,2665,0
|
|
20230907,173100,8553577605,2665,2665,2665,2665,0
|
|
20230907,173000,8553577605,2665,2665,2665,2665,0
|
|
20230907,172900,8553577605,2665,2665,2665,2665,0
|
|
20230907,172800,8553577605,2665,2665,2665,2665,0
|
|
20230907,172700,8553577605,2665,2665,2665,2665,0
|
|
20230907,172600,8553577605,2665,2665,2665,2665,0
|
|
20230907,172500,8553577605,2665,2665,2665,2665,0
|
|
20230907,172400,8553577605,2665,2665,2665,2665,0
|
|
20230907,172300,8553577605,2665,2665,2665,2665,59523
|
|
20230907,172200,8553577605,2665,2665,2665,2665,0
|
|
20230907,172100,8553577605,2665,2665,2665,2665,0
|
|
20230907,172000,8553577605,2665,2665,2665,2665,0
|
|
20230907,171900,8553577605,2665,2665,2665,2665,0
|
|
20230907,171800,8553577605,2665,2665,2665,2665,0
|
|
20230907,171700,8553577605,2665,2665,2665,2665,0
|
|
20230907,171600,8553577605,2665,2665,2665,2665,0
|
|
20230907,171500,8553577605,2665,2665,2665,2665,0
|
|
20230907,171400,8553577605,2665,2665,2665,2665,0
|
|
20230907,171300,8553577605,2665,2665,2665,2665,0
|
|
20230907,171200,8553577605,2665,2665,2665,2665,0
|
|
20230907,171100,8553577605,2665,2665,2665,2665,0
|
|
20230907,171000,8553577605,2665,2665,2665,2665,0
|
|
20230907,170900,8553577605,2665,2665,2665,2665,0
|
|
20230907,170800,8553577605,2665,2665,2665,2665,0
|
|
20230907,170700,8553577605,2665,2665,2665,2665,0
|
|
20230907,170600,8553577605,2665,2665,2665,2665,0
|
|
20230907,170500,8553577605,2665,2665,2665,2665,0
|
|
20230907,170400,8553577605,2665,2665,2665,2665,0
|
|
20230907,170300,8553577605,2665,2665,2665,2665,0
|
|
20230907,170200,8553577605,2665,2665,2665,2665,0
|
|
20230907,170100,8553577605,2665,2665,2665,2665,0
|
|
20230907,170000,8553577605,2665,2665,2665,2665,0
|
|
20230907,165900,8553577605,2665,2665,2665,2665,0
|
|
20230907,165800,8553577605,2665,2665,2665,2665,0
|
|
20230907,165700,8553577605,2665,2665,2665,2665,0
|
|
20230907,165600,8553577605,2665,2665,2665,2665,0
|
|
20230907,165500,8553577605,2665,2665,2665,2665,0
|
|
20230907,165400,8553577605,2665,2665,2665,2665,0
|
|
20230907,165300,8553577605,2665,2665,2665,2665,59523
|
|
20230907,165200,8553577605,2665,2665,2665,2665,0
|
|
20230907,165100,8553577605,2665,2665,2665,2665,0
|
|
20230907,165000,8553577605,2665,2665,2665,2665,0
|
|
20230907,164900,8553577605,2665,2665,2665,2665,0
|
|
20230907,164800,8553577605,2665,2665,2665,2665,0
|
|
20230907,164700,8553577605,2665,2665,2665,2665,0
|
|
20230907,164600,8553577605,2665,2665,2665,2665,0
|
|
20230907,164500,8553577605,2665,2665,2665,2665,0
|
|
20230907,164400,8553577605,2665,2665,2665,2665,0
|
|
20230907,164300,8553577605,2665,2665,2665,2665,0
|
|
20230907,164200,8553577605,2665,2665,2665,2665,0
|
|
20230907,164100,8553577605,2665,2665,2665,2665,0
|
|
20230907,164000,8553577605,2665,2665,2665,2665,0
|
|
20230907,163900,8553577605,2665,2665,2665,2665,0
|
|
20230907,163800,8553577605,2665,2665,2665,2665,0
|
|
20230907,163700,8553577605,2665,2665,2665,2665,0
|
|
20230907,163600,8553577605,2665,2665,2665,2665,0
|
|
20230907,163500,8553577605,2665,2665,2665,2665,0
|
|
20230907,163400,8553577605,2665,2665,2665,2665,0
|
|
20230907,163300,8553577605,2665,2665,2665,2665,0
|
|
20230907,163200,8553577605,2665,2665,2665,2665,0
|
|
20230907,163100,8553577605,2665,2665,2665,2665,0
|
|
20230907,163000,8553577605,2665,2665,2665,2665,0
|
|
20230907,162900,8553577605,2665,2665,2665,2665,0
|
|
20230907,162800,8553577605,2665,2665,2665,2665,0
|
|
20230907,162700,8553577605,2665,2665,2665,2665,0
|
|
20230907,162600,8553577605,2665,2665,2665,2665,0
|
|
20230907,162500,8553577605,2665,2665,2665,2665,0
|
|
20230907,162400,8553577605,2665,2665,2665,2665,0
|
|
20230907,162300,8553577605,2665,2665,2665,2665,59523
|
|
20230907,162200,8553577605,2665,2665,2665,2665,0
|
|
20230907,162100,8553577605,2665,2665,2665,2665,0
|
|
20230907,162000,8553577605,2665,2665,2665,2665,0
|
|
20230907,161900,8553577605,2665,2665,2665,2665,0
|
|
20230907,161800,8553577605,2665,2665,2665,2665,0
|
|
20230907,161700,8553577605,2665,2665,2665,2665,0
|
|
20230907,161600,8553577605,2665,2665,2665,2665,0
|
|
20230907,161500,8553577605,2665,2665,2665,2665,0
|
|
20230907,161400,8553577605,2665,2665,2665,2665,0
|
|
20230907,161300,8553577605,2665,2665,2665,2665,0
|
|
20230907,161200,8553577605,2665,2665,2665,2665,0
|
|
20230907,161100,8553577605,2665,2665,2665,2665,0
|
|
20230907,161000,8553577605,2665,2665,2665,2665,0
|
|
20230907,160900,8553577605,2665,2665,2665,2665,0
|
|
20230907,160800,8553577605,2665,2665,2665,2665,0
|
|
20230907,160700,8553577605,2665,2665,2665,2665,0
|
|
20230907,160600,8553577605,2665,2665,2665,2665,0
|
|
20230907,160500,8553577605,2665,2665,2665,2665,0
|
|
20230907,160400,8553577605,2665,2665,2665,2665,0
|
|
20230907,160300,8553577605,2665,2665,2665,2665,0
|
|
20230907,160200,8553577605,2665,2665,2665,2665,0
|
|
20230907,160100,8553577605,2665,2665,2665,2665,0
|
|
20230907,160000,8553577605,2665,2665,2665,2665,0
|
|
20230907,155900,8553577605,2665,2665,2665,2665,0
|
|
20230907,155800,8553577605,2665,2665,2665,2665,0
|
|
20230907,155700,8553577605,2665,2665,2665,2665,0
|
|
20230907,155600,8553577605,2665,2665,2665,2665,0
|
|
20230907,155500,8553577605,2665,2665,2665,2665,0
|
|
20230907,155400,8553577605,2665,2665,2665,2665,0
|
|
20230907,155300,8553577605,2665,2665,2665,2665,59523
|
|
20230907,155200,8553577605,2665,2665,2665,2665,0
|
|
20230907,155100,8553577605,2665,2665,2665,2665,0
|
|
20230907,155000,8553577605,2665,2665,2665,2665,0
|
|
20230907,154900,8553577605,2665,2665,2665,2665,0
|
|
20230907,154800,8553577605,2665,2665,2665,2665,0
|
|
20230907,154700,8553577605,2665,2665,2665,2665,0
|
|
20230907,154600,8553577605,2665,2665,2665,2665,0
|
|
20230907,154500,8553577605,2665,2665,2665,2665,0
|
|
20230907,154400,8553577605,2665,2665,2665,2665,0
|
|
20230907,154300,8553577605,2665,2665,2665,2665,0
|
|
20230907,154200,8553577605,2665,2665,2665,2665,0
|
|
20230907,154100,8553577605,2665,2665,2665,2665,0
|
|
20230907,154000,8553577605,2665,2665,2665,2665,0
|
|
20230907,153900,8553577605,2665,2665,2665,2665,0
|
|
20230907,153800,8553577605,2665,2665,2665,2665,0
|
|
20230907,153700,8553577605,2665,2665,2665,2665,0
|
|
20230907,153600,8553577605,2665,2665,2665,2665,0
|
|
20230907,153500,8553577605,2665,2665,2665,2665,0
|
|
20230907,153400,8553577605,2665,2665,2665,2665,0
|
|
20230907,153300,8553577605,2665,2665,2665,2665,0
|
|
20230907,153200,8553577605,2665,2665,2665,2665,0
|
|
20230907,153100,8553577605,2665,2665,2665,2665,0
|
|
20230907,153000,8553577605,2665,2665,2665,2665,59523
|
|
20230907,152900,8394948810,2665,2665,2665,2665,0
|
|
20230907,152800,8394948810,2665,2665,2665,2665,0
|
|
20230907,152700,8394948810,2665,2665,2665,2665,0
|
|
20230907,152600,8394948810,2665,2665,2665,2665,0
|
|
20230907,152500,8394948810,2665,2665,2665,2665,0
|
|
20230907,152400,8394948810,2665,2665,2665,2665,0
|
|
20230907,152300,8394948810,2665,2665,2665,2665,0
|
|
20230907,152200,8394948810,2665,2665,2665,2665,0
|
|
20230907,152100,8394948810,2665,2665,2665,2665,0
|
|
20230907,152000,8394948810,2665,2665,2665,2665,0
|
|
20230907,151900,8394948810,2665,2665,2665,2660,5426
|
|
20230907,151800,8380504480,2660,2665,2665,2660,15452
|
|
20230907,151700,8339389855,2660,2665,2665,2660,2343
|
|
20230907,151600,8333147160,2665,2660,2665,2660,10411
|
|
20230907,151500,8305453895,2660,2660,2665,2660,13872
|
|
20230907,151400,8268553820,2660,2665,2665,2660,1127
|
|
20230907,151300,8265553070,2665,2660,2665,2660,11282
|
|
20230907,151200,8235538435,2660,2660,2665,2660,911
|
|
20230907,151100,8233112080,2660,2665,2665,2660,2431
|
|
20230907,151000,8226635275,2665,2660,2665,2660,8703
|
|
20230907,150900,8203485230,2660,2660,2665,2655,11326
|
|
20230907,150800,8173363490,2660,2660,2660,2655,25915
|
|
20230907,150700,8104500680,2660,2660,2660,2655,16465
|
|
20230907,150600,8060704145,2660,2665,2665,2660,45945
|
|
20230907,150500,7938477820,2665,2665,2665,2660,21463
|
|
20230907,150400,7881361850,2670,2665,2670,2665,11573
|
|
20230907,150300,7850519600,2670,2670,2670,2665,2873
|
|
20230907,150200,7842849085,2670,2670,2670,2665,19106
|
|
20230907,150100,7791904965,2670,2675,2675,2670,17407
|
|
20230907,150000,7745426775,2675,2675,2675,2670,2932
|
|
20230907,145900,7737583775,2675,2675,2675,2670,2064
|
|
20230907,145800,7732069950,2670,2675,2675,2670,2931
|
|
20230907,145700,7724232025,2675,2675,2675,2670,2128
|
|
20230907,145600,7718540920,2675,2675,2675,2670,5973
|
|
20230907,145500,7702568150,2670,2675,2675,2670,1500
|
|
20230907,145400,7698556345,2675,2670,2675,2670,1121
|
|
20230907,145300,7695560670,2675,2670,2675,2670,3039
|
|
20230907,145200,7687442300,2670,2670,2675,2670,11324
|
|
20230907,145100,7657196725,2675,2670,2675,2670,7159
|
|
20230907,145000,7638048160,2670,2675,2675,2670,1071
|
|
20230907,144900,7635183480,2675,2675,2675,2670,2564
|
|
20230907,144800,7628335785,2675,2670,2675,2670,1625
|
|
20230907,144700,7623994895,2670,2670,2670,2665,11494
|
|
20230907,144600,7593355915,2670,2670,2670,2665,1131
|
|
20230907,144500,7590338695,2670,2670,2670,2670,1635
|
|
20230907,144400,7585973245,2670,2670,2675,2670,1138
|
|
20230907,144300,7582932810,2675,2670,2675,2670,2413
|
|
20230907,144200,7576485340,2675,2670,2675,2670,3680
|
|
20230907,144100,7566656475,2665,2665,2670,2665,10746
|
|
20230907,144000,7538015355,2670,2670,2670,2665,4566
|
|
20230907,143900,7525826065,2665,2670,2675,2665,9205
|
|
20230907,143800,7501246820,2670,2665,2670,2665,7665
|
|
20230907,143700,7480786290,2670,2670,2670,2665,2966
|
|
20230907,143600,7472877600,2665,2670,2670,2665,2130
|
|
20230907,143500,7467191760,2670,2665,2670,2665,18443
|
|
20230907,143400,7418033640,2670,2670,2670,2665,1595
|
|
20230907,143300,7413780295,2665,2670,2670,2665,7003
|
|
20230907,143200,7395117290,2665,2670,2670,2665,3473
|
|
20230907,143100,7385856410,2670,2665,2670,2665,2031
|
|
20230907,143000,7380443640,2670,2670,2670,2665,387
|
|
20230907,142900,7379410355,2670,2670,2670,2665,6613
|
|
20230907,142800,7361783605,2670,2665,2670,2665,12866
|
|
20230907,142700,7327495010,2670,2670,2670,2665,1584
|
|
20230907,142600,7323265735,2670,2670,2675,2665,1473
|
|
20230907,142500,7319333295,2675,2670,2675,2670,11424
|
|
20230907,142400,7288831135,2670,2670,2670,2670,1500
|
|
20230907,142300,7284826135,2670,2670,2670,2670,1661
|
|
20230907,142200,7280391265,2675,2670,2675,2670,3598
|
|
20230907,142100,7270783515,2670,2670,2670,2670,14653
|
|
20230907,142000,7231660005,2670,2670,2675,2670,2414
|
|
20230907,141900,7225214570,2670,2670,2675,2670,2405
|
|
20230907,141800,7218788540,2670,2670,2670,2670,42
|
|
20230907,141700,7218676400,2670,2675,2675,2670,1319
|
|
20230907,141600,7215154545,2675,2675,2675,2670,3867
|
|
20230907,141500,7204826320,2675,2675,2675,2675,777
|
|
20230907,141400,7202747845,2675,2675,2675,2670,273
|
|
20230907,141300,7202018395,2670,2670,2675,2670,3783
|
|
20230907,141200,7191917760,2670,2670,2670,2670,651
|
|
20230907,141100,7190179590,2670,2670,2675,2670,3652
|
|
20230907,141000,7180428700,2670,2675,2675,2670,1618
|
|
20230907,140900,7176106560,2675,2675,2675,2675,413
|
|
20230907,140800,7175001785,2675,2670,2675,2670,3289
|
|
20230907,140700,7166214995,2675,2675,2675,2670,2446
|
|
20230907,140600,7159680110,2675,2670,2675,2670,9250
|
|
20230907,140500,7134937110,2670,2670,2670,2670,118
|
|
20230907,140400,7134622050,2670,2675,2675,2670,1159
|
|
20230907,140300,7131527130,2675,2670,2675,2670,1624
|
|
20230907,140200,7127185775,2670,2675,2675,2670,2780
|
|
20230907,140100,7119758540,2675,2675,2675,2670,4758
|
|
20230907,140000,7107038960,2670,2670,2675,2670,4212
|
|
20230907,135900,7095790860,2670,2670,2670,2670,990
|
|
20230907,135800,7093147560,2670,2670,2675,2670,8846
|
|
20230907,135700,7069528310,2675,2670,2675,2670,814
|
|
20230907,135600,7067351925,2675,2675,2675,2675,170
|
|
20230907,135500,7066897175,2675,2675,2675,2670,331
|
|
20230907,135400,7066011855,2670,2675,2675,2670,2799
|
|
20230907,135300,7058538305,2675,2670,2675,2670,6057
|
|
20230907,135200,7042365070,2670,2675,2675,2670,2172
|
|
20230907,135100,7036564920,2675,2670,2675,2670,1984
|
|
20230907,135000,7031260220,2675,2675,2675,2670,2033
|
|
20230907,134900,7025829445,2675,2675,2675,2670,929
|
|
20230907,134800,7023344910,2670,2675,2675,2670,484
|
|
20230907,134700,7022051705,2675,2675,2680,2675,3086
|
|
20230907,134600,7013796335,2675,2670,2675,2670,6955
|
|
20230907,134500,6995212875,2670,2675,2675,2670,3840
|
|
20230907,134400,6984942650,2675,2665,2675,2665,2353
|
|
20230907,134300,6978657765,2670,2665,2670,2665,653
|
|
20230907,134200,6976917515,2670,2670,2670,2665,822
|
|
20230907,134100,6974724705,2670,2670,2675,2665,3401
|
|
20230907,134000,6965649160,2670,2670,2670,2665,3337
|
|
20230907,133900,6956744370,2670,2670,2670,2670,92
|
|
20230907,133800,6956498730,2670,2670,2670,2665,2586
|
|
20230907,133700,6949605330,2670,2670,2670,2665,1886
|
|
20230907,133600,6944572210,2670,2675,2675,2670,12609
|
|
20230907,133500,6910896775,2675,2675,2675,2670,2096
|
|
20230907,133400,6905297200,2675,2675,2675,2670,22571
|
|
20230907,133300,6845019650,2675,2675,2675,2675,11696
|
|
20230907,133200,6813732850,2675,2680,2680,2675,2282
|
|
20230907,133100,6807628365,2680,2680,2680,2675,1731
|
|
20230907,133000,6802996785,2675,2680,2680,2675,3466
|
|
20230907,132900,6793709320,2670,2675,2680,2670,967
|
|
20230907,132800,6791122840,2670,2670,2675,2670,9789
|
|
20230907,132700,6764945755,2670,2670,2675,2670,1349
|
|
20230907,132600,6761342320,2670,2675,2675,2670,1954
|
|
20230907,132500,6756124640,2675,2670,2675,2670,198
|
|
20230907,132400,6755595380,2670,2670,2670,2670,414
|
|
20230907,132300,6754490000,2670,2670,2670,2670,2892
|
|
20230907,132200,6746768360,2670,2670,2670,2670,1427
|
|
20230907,132100,6742958270,2670,2675,2675,2670,2121
|
|
20230907,132000,6737284695,2675,2675,2675,2675,5640
|
|
20230907,131900,6722197695,2675,2670,2675,2670,11587
|
|
20230907,131800,6691231540,2670,2670,2670,2670,6039
|
|
20230907,131700,6675107410,2670,2675,2675,2670,2839
|
|
20230907,131600,6667526680,2675,2670,2675,2670,1825
|
|
20230907,131500,6662651335,2670,2670,2670,2670,2460
|
|
20230907,131400,6656083135,2670,2675,2675,2670,5538
|
|
20230907,131300,6641295620,2675,2675,2675,2675,2052
|
|
20230907,131200,6635806520,2675,2675,2675,2675,5315
|
|
20230907,131100,6621588895,2675,2680,2680,2675,4430
|
|
20230907,131000,6609726810,2675,2675,2680,2675,700
|
|
20230907,130900,6607851245,2675,2680,2680,2675,12344
|
|
20230907,130800,6574820800,2680,2675,2680,2675,12528
|
|
20230907,130700,6541304580,2680,2680,2680,2680,1213
|
|
20230907,130600,6538053740,2680,2685,2685,2680,26679
|
|
20230907,130500,6466550030,2685,2685,2690,2685,589
|
|
20230907,130400,6464968455,2685,2685,2685,2680,862
|
|
20230907,130300,6462654005,2685,2690,2690,2680,1051
|
|
20230907,130200,6459831785,2690,2685,2690,2685,8272
|
|
20230907,130100,6437621105,2685,2685,2690,2685,5001
|
|
20230907,130000,6424177275,2685,2690,2690,2685,3904
|
|
20230907,125900,6413692555,2690,2690,2690,2685,7891
|
|
20230907,125800,6392496855,2690,2685,2690,2685,8314
|
|
20230907,125700,6370139560,2680,2690,2690,2680,19291
|
|
20230907,125600,6318329045,2685,2685,2690,2685,408
|
|
20230907,125500,6317232280,2690,2685,2690,2685,1715
|
|
20230907,125400,6312623185,2685,2690,2690,2685,408
|
|
20230907,125300,6311526155,2690,2690,2690,2690,2552
|
|
20230907,125200,6304661275,2690,2690,2690,2685,2468
|
|
20230907,125100,6298026860,2690,2680,2690,2680,2821
|
|
20230907,125000,6290443355,2685,2685,2685,2680,10175
|
|
20230907,124900,6263125480,2685,2680,2685,2680,474
|
|
20230907,124800,6261853540,2680,2685,2685,2680,2270
|
|
20230907,124700,6255763545,2685,2685,2685,2680,3674
|
|
20230907,124600,6245901420,2685,2685,2685,2680,4065
|
|
20230907,124500,6234987190,2680,2685,2685,2680,1697
|
|
20230907,124400,6230439125,2680,2680,2685,2680,510
|
|
20230907,124300,6229072125,2680,2680,2680,2675,7466
|
|
20230907,124200,6209071730,2680,2680,2680,2680,227
|
|
20230907,124100,6208463370,2680,2675,2680,2675,514
|
|
20230907,124000,6207088350,2675,2685,2685,2675,791
|
|
20230907,123900,6204969645,2680,2680,2685,2680,6294
|
|
20230907,123800,6188098590,2685,2685,2685,2685,1475
|
|
20230907,123700,6184138215,2680,2685,2685,2680,1943
|
|
20230907,123600,6178926475,2685,2685,2685,2680,5362
|
|
20230907,123500,6164542120,2685,2685,2685,2680,671
|
|
20230907,123400,6162743130,2685,2680,2685,2680,1582
|
|
20230907,123300,6158495660,2680,2685,2685,2680,1939
|
|
20230907,123200,6153292235,2680,2685,2685,2680,447
|
|
20230907,123100,6152093330,2685,2680,2685,2680,739
|
|
20230907,123000,6150112800,2685,2685,2690,2680,2320
|
|
20230907,122900,6143875630,2685,2685,2685,2685,187
|
|
20230907,122800,6143373535,2685,2680,2685,2680,3592
|
|
20230907,122700,6133731910,2680,2680,2685,2680,1416
|
|
20230907,122600,6129930490,2685,2680,2685,2680,587
|
|
20230907,122500,6128357255,2680,2680,2680,2680,2000
|
|
20230907,122400,6122997255,2675,2685,2685,2675,1868
|
|
20230907,122300,6117999635,2685,2685,2685,2680,795
|
|
20230907,122200,6115867125,2685,2685,2685,2680,7805
|
|
20230907,122100,6094948060,2685,2685,2690,2685,12502
|
|
20230907,122000,6061378760,2685,2685,2685,2680,5650
|
|
20230907,121900,6046215175,2685,2685,2685,2685,425
|
|
20230907,121800,6045074050,2685,2685,2685,2685,2559
|
|
20230907,121700,6038203135,2680,2685,2685,2680,592
|
|
20230907,121600,6036616145,2685,2680,2685,2675,9153
|
|
20230907,121500,6012079860,2680,2675,2680,2675,893
|
|
20230907,121400,6009688915,2675,2675,2680,2675,1466
|
|
20230907,121300,6005765595,2675,2680,2680,2675,1254
|
|
20230907,121200,6002410995,2680,2680,2680,2675,4038
|
|
20230907,121100,5991594110,2675,2675,2680,2675,1022
|
|
20230907,121000,5988860220,2675,2675,2680,2675,923
|
|
20230907,120900,5986391170,2680,2680,2680,2675,6847
|
|
20230907,120800,5968046930,2680,2675,2680,2675,3392
|
|
20230907,120700,5958967725,2675,2675,2680,2675,611
|
|
20230907,120600,5957333050,2675,2680,2680,2675,700
|
|
20230907,120500,5955460375,2680,2675,2680,2675,1899
|
|
20230907,120400,5950375130,2675,2675,2675,2670,1006
|
|
20230907,120300,5947687485,2670,2670,2670,2670,1
|
|
20230907,120200,5947684815,2675,2675,2675,2670,5124
|
|
20230907,120100,5933989900,2675,2675,2675,2670,4148
|
|
20230907,120000,5922909005,2675,2675,2675,2670,1398
|
|
20230907,115900,5919172670,2670,2670,2670,2670,1485
|
|
20230907,115800,5915207720,2670,2670,2675,2670,6988
|
|
20230907,115700,5896549650,2670,2670,2675,2670,14880
|
|
20230907,115600,5856814340,2670,2670,2670,2670,5181
|
|
20230907,115500,5842981070,2670,2675,2675,2670,1630
|
|
20230907,115400,5838623285,2675,2675,2675,2670,1453
|
|
20230907,115300,5834738835,2675,2680,2680,2675,16057
|
|
20230907,115200,5791785710,2680,2675,2680,2675,3450
|
|
20230907,115100,5782544860,2675,2675,2680,2675,3848
|
|
20230907,115000,5772240690,2680,2680,2680,2680,6211
|
|
20230907,114900,5755595210,2680,2685,2685,2680,1309
|
|
20230907,114800,5752086590,2685,2680,2685,2680,3612
|
|
20230907,114700,5742390455,2680,2680,2685,2680,1481
|
|
20230907,114600,5738421370,2680,2680,2685,2680,253
|
|
20230907,114500,5737743325,2680,2680,2685,2680,3233
|
|
20230907,114400,5729076830,2680,2680,2680,2675,6641
|
|
20230907,114300,5711279000,2680,2680,2680,2675,4997
|
|
20230907,114200,5697902530,2680,2680,2685,2680,13517
|
|
20230907,114100,5661674305,2680,2685,2690,2680,20382
|
|
20230907,114000,5606945830,2690,2690,2690,2685,875
|
|
20230907,113900,5604596265,2685,2690,2690,2685,2066
|
|
20230907,113800,5599045530,2690,2690,2690,2685,2994
|
|
20230907,113700,5590991720,2690,2690,2690,2685,2125
|
|
20230907,113600,5585276325,2690,2690,2690,2685,3652
|
|
20230907,113500,5575461560,2685,2685,2690,2685,4624
|
|
20230907,113400,5563044945,2685,2685,2690,2685,12451
|
|
20230907,113300,5529604315,2685,2690,2690,2685,1092
|
|
20230907,113200,5526669190,2690,2695,2695,2685,5157
|
|
20230907,113100,5512809860,2695,2690,2695,2685,6968
|
|
20230907,113000,5494068865,2690,2695,2695,2690,43117
|
|
20230907,112900,5378083525,2695,2690,2695,2690,2208
|
|
20230907,112800,5372133295,2690,2695,2700,2690,27280
|
|
20230907,112700,5298618810,2695,2695,2695,2690,16994
|
|
20230907,112600,5252823505,2695,2695,2695,2690,18904
|
|
20230907,112500,5201889435,2695,2695,2705,2690,79338
|
|
20230907,112400,4987891645,2695,2700,2705,2685,125323
|
|
20230907,112300,4650249650,2705,2685,2705,2685,71920
|
|
20230907,112200,4456389500,2685,2680,2685,2675,21628
|
|
20230907,112100,4398360295,2680,2680,2680,2675,10808
|
|
20230907,112000,4369395660,2675,2685,2685,2675,19684
|
|
20230907,111900,4316638795,2680,2685,2685,2680,17799
|
|
20230907,111800,4268861300,2685,2680,2685,2675,25670
|
|
20230907,111700,4200078140,2680,2670,2680,2670,29537
|
|
20230907,111600,4121109040,2670,2670,2670,2665,7929
|
|
20230907,111500,4099943610,2665,2665,2670,2660,10837
|
|
20230907,111400,4071061985,2660,2660,2665,2655,11523
|
|
20230907,111300,4040410760,2655,2655,2660,2655,1484
|
|
20230907,111200,4036470640,2655,2655,2660,2655,564
|
|
20230907,111100,4034972690,2655,2655,2655,2650,17831
|
|
20230907,111000,3987646925,2645,2650,2655,2645,8043
|
|
20230907,110900,3966340205,2650,2650,2650,2645,3431
|
|
20230907,110800,3957248205,2650,2645,2650,2645,1677
|
|
20230907,110700,3952812040,2645,2645,2645,2645,1059
|
|
20230907,110600,3950010985,2650,2645,2650,2645,434
|
|
20230907,110500,3948862805,2645,2645,2650,2645,1427
|
|
20230907,110400,3945085525,2645,2650,2650,2645,521
|
|
20230907,110300,3943706665,2650,2650,2650,2645,1527
|
|
20230907,110200,3939662385,2645,2645,2645,2640,6608
|
|
20230907,110100,3922187725,2645,2640,2645,2640,2762
|
|
20230907,110000,3914894210,2640,2645,2645,2640,861
|
|
20230907,105900,3912620595,2640,2645,2645,2640,8822
|
|
20230907,105800,3889330300,2645,2640,2645,2640,9053
|
|
20230907,105700,3865429625,2645,2645,2645,2640,8376
|
|
20230907,105600,3843314775,2645,2640,2645,2635,4619
|
|
20230907,105500,3831134860,2640,2640,2645,2640,641
|
|
20230907,105400,3829442435,2645,2640,2645,2640,1242
|
|
20230907,105300,3826163380,2645,2640,2645,2640,1002
|
|
20230907,105200,3823518090,2645,2635,2645,2635,12460
|
|
20230907,105100,3790637300,2635,2630,2640,2630,35054
|
|
20230907,105000,3698303735,2630,2630,2635,2630,1164
|
|
20230907,104900,3695240310,2630,2640,2640,2630,54868
|
|
20230907,104800,3550856745,2640,2635,2640,2635,17531
|
|
20230907,104700,3504661135,2635,2640,2640,2635,2870
|
|
20230907,104600,3497091840,2640,2635,2640,2635,555
|
|
20230907,104500,3495626650,2640,2640,2645,2635,20004
|
|
20230907,104400,3442877740,2640,2640,2645,2640,8552
|
|
20230907,104300,3420300450,2645,2640,2645,2640,4150
|
|
20230907,104200,3409338615,2645,2645,2645,2640,13423
|
|
20230907,104100,3373874230,2640,2645,2645,2640,19989
|
|
20230907,104000,3321054340,2645,2640,2645,2640,1265
|
|
20230907,103900,3317713280,2645,2645,2645,2640,3407
|
|
20230907,103800,3308713460,2640,2640,2645,2640,11118
|
|
20230907,103700,3279361160,2640,2640,2645,2640,1185
|
|
20230907,103600,3276231755,2640,2640,2645,2640,3270
|
|
20230907,103500,3267597940,2640,2640,2645,2640,4416
|
|
20230907,103400,3255939580,2645,2645,2645,2645,2053
|
|
20230907,103300,3250509395,2645,2645,2645,2640,4514
|
|
20230907,103200,3238590460,2645,2640,2645,2640,13696
|
|
20230907,103100,3202412425,2640,2650,2650,2640,13340
|
|
20230907,103000,3167133110,2645,2650,2650,2645,6235
|
|
20230907,102900,3150636590,2645,2645,2650,2645,2523
|
|
20230907,102800,3143956540,2645,2645,2650,2645,5227
|
|
20230907,102700,3130119010,2645,2645,2650,2645,1687
|
|
20230907,102600,3125656550,2650,2645,2650,2645,1112
|
|
20230907,102500,3122715200,2645,2650,2650,2645,1929
|
|
20230907,102400,3117606485,2650,2645,2650,2645,6573
|
|
20230907,102300,3100209620,2645,2645,2650,2645,4945
|
|
20230907,102200,3087119920,2645,2650,2655,2645,6921
|
|
20230907,102100,3068783170,2650,2650,2650,2645,11329
|
|
20230907,102000,3038808415,2650,2650,2655,2645,5271
|
|
20230907,101900,3024857915,2655,2650,2655,2645,4418
|
|
20230907,101800,3013131235,2650,2650,2650,2650,17380
|
|
20230907,101700,2967074235,2650,2655,2655,2650,4936
|
|
20230907,101600,2953990850,2650,2655,2655,2650,5499
|
|
20230907,101500,2939391105,2655,2650,2660,2650,12268
|
|
20230907,101400,2906812675,2655,2655,2660,2650,6890
|
|
20230907,101300,2888528325,2655,2650,2655,2645,3084
|
|
20230907,101200,2880360200,2645,2650,2655,2645,3970
|
|
20230907,101100,2869850565,2650,2650,2655,2645,8061
|
|
20230907,101000,2848490400,2645,2645,2655,2645,3259
|
|
20230907,100900,2839869760,2645,2645,2650,2645,11446
|
|
20230907,100800,2809560965,2650,2645,2650,2645,12601
|
|
20230907,100700,2776225630,2645,2650,2650,2645,10759
|
|
20230907,100600,2747767365,2650,2650,2650,2640,7375
|
|
20230907,100500,2728257780,2645,2645,2650,2645,449
|
|
20230907,100400,2727068955,2650,2635,2650,2635,22620
|
|
20230907,100300,2667411740,2635,2635,2640,2635,15360
|
|
20230907,100200,2626902245,2640,2640,2640,2635,9125
|
|
20230907,100100,2602829620,2640,2640,2640,2635,8290
|
|
20230907,100000,2580966305,2640,2640,2645,2640,14111
|
|
20230907,095900,2543713195,2640,2640,2645,2640,16620
|
|
20230907,095800,2499836220,2640,2640,2645,2640,3472
|
|
20230907,095700,2490665570,2640,2640,2645,2640,3963
|
|
20230907,095600,2480199650,2640,2640,2645,2640,8317
|
|
20230907,095500,2458226515,2645,2640,2645,2640,16016
|
|
20230907,095400,2415924660,2640,2640,2645,2640,9180
|
|
20230907,095300,2391684925,2640,2645,2645,2640,4372
|
|
20230907,095200,2380135105,2645,2645,2645,2640,41571
|
|
20230907,095100,2270347975,2645,2650,2655,2645,13059
|
|
20230907,095000,2235734605,2645,2645,2655,2645,20287
|
|
20230907,094900,2182046955,2645,2645,2650,2645,20454
|
|
20230907,094800,2127939360,2645,2655,2660,2645,19688
|
|
20230907,094700,2075738965,2655,2660,2660,2655,5317
|
|
20230907,094600,2061618785,2655,2660,2660,2655,5374
|
|
20230907,094500,2047336365,2655,2660,2660,2655,4817
|
|
20230907,094400,2034542510,2660,2655,2665,2655,6122
|
|
20230907,094300,2018257495,2660,2660,2665,2660,16993
|
|
20230907,094200,1972980725,2660,2660,2660,2655,15856
|
|
20230907,094100,1930832070,2660,2660,2665,2660,21934
|
|
20230907,094000,1872468835,2655,2660,2660,2650,11930
|
|
20230907,093900,1840796815,2660,2655,2660,2650,1886
|
|
20230907,093800,1835794360,2650,2650,2660,2645,25756
|
|
20230907,093700,1767466875,2650,2650,2650,2640,24562
|
|
20230907,093600,1702565165,2650,2645,2650,2640,12655
|
|
20230907,093500,1669089115,2645,2640,2645,2635,45310
|
|
20230907,093400,1549605530,2640,2640,2645,2635,14974
|
|
20230907,093300,1510080695,2645,2635,2645,2635,33979
|
|
20230907,093200,1420381230,2635,2630,2640,2630,38129
|
|
20230907,093100,1319954690,2635,2640,2640,2630,28274
|
|
20230907,093000,1245453380,2640,2635,2640,2635,20905
|
|
20230907,092900,1190347130,2635,2640,2645,2635,13416
|
|
20230907,092800,1154928925,2645,2640,2645,2635,17027
|
|
20230907,092700,1109992045,2645,2645,2650,2640,30633
|
|
20230907,092600,1029087040,2650,2650,2650,2645,20059
|
|
20230907,092500,976029650,2650,2650,2650,2645,4700
|
|
20230907,092400,963581690,2645,2655,2655,2645,18602
|
|
20230907,092300,914290580,2650,2650,2655,2650,6399
|
|
20230907,092200,897332075,2650,2650,2655,2645,5214
|
|
20230907,092100,883520205,2650,2655,2655,2650,17389
|
|
20230907,092000,837436935,2650,2655,2655,2650,5999
|
|
20230907,091900,821530295,2655,2650,2655,2650,6512
|
|
20230907,091800,804254595,2655,2655,2655,2650,2907
|
|
20230907,091700,796546500,2655,2655,2655,2650,3220
|
|
20230907,091600,787997905,2655,2655,2655,2650,4251
|
|
20230907,091500,776727760,2655,2655,2655,2650,9564
|
|
20230907,091400,751369285,2655,2665,2665,2655,14461
|
|
20230907,091300,712935795,2660,2655,2660,2650,16796
|
|
20230907,091200,668305585,2655,2655,2655,2650,6917
|
|
20230907,091100,649943975,2650,2650,2655,2650,16849
|
|
20230907,091000,605217630,2650,2650,2655,2650,3900
|
|
20230907,090900,594871170,2650,2650,2655,2645,8008
|
|
20230907,090800,573645800,2655,2655,2655,2650,4744
|
|
20230907,090700,561070585,2655,2650,2655,2645,17973
|
|
20230907,090600,513488195,2650,2645,2650,2640,16037
|
|
20230907,090500,471060920,2645,2640,2650,2635,28567
|
|
20230907,090400,395580470,2645,2650,2650,2640,9899
|
|
20230907,090300,369416000,2650,2665,2665,2650,30132
|
|
20230907,090200,289422120,2665,2670,2670,2650,29279
|
|
20230907,090100,211540370,2650,2635,2675,2630,41087
|
|
20230907,090000,102487015,2635,2655,2655,2635,36550
|