594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,185100,8524945620,2595,2595,2595,2595,74944
|
|
20230912,185000,8524945620,2595,2595,2595,2595,0
|
|
20230912,184900,8524945620,2595,2595,2595,2595,0
|
|
20230912,184800,8524945620,2595,2595,2595,2595,0
|
|
20230912,184700,8524945620,2595,2595,2595,2595,0
|
|
20230912,184600,8524945620,2595,2595,2595,2595,0
|
|
20230912,184500,8524945620,2595,2595,2595,2595,0
|
|
20230912,184400,8524945620,2595,2595,2595,2595,0
|
|
20230912,184300,8524945620,2595,2595,2595,2595,0
|
|
20230912,184200,8524945620,2595,2595,2595,2595,0
|
|
20230912,184100,8524945620,2595,2595,2595,2595,0
|
|
20230912,184000,8524945620,2595,2595,2595,2595,0
|
|
20230912,183900,8524945620,2595,2595,2595,2595,0
|
|
20230912,183800,8524945620,2595,2595,2595,2595,0
|
|
20230912,183700,8524945620,2595,2595,2595,2595,0
|
|
20230912,183600,8524945620,2595,2595,2595,2595,0
|
|
20230912,183500,8524945620,2595,2595,2595,2595,0
|
|
20230912,183400,8524945620,2595,2595,2595,2595,0
|
|
20230912,183300,8524945620,2595,2595,2595,2595,0
|
|
20230912,183200,8524945620,2595,2595,2595,2595,0
|
|
20230912,183100,8524945620,2595,2595,2595,2595,0
|
|
20230912,183000,8524945620,2595,2595,2595,2595,0
|
|
20230912,182900,8524945620,2595,2595,2595,2595,0
|
|
20230912,182800,8524945620,2595,2595,2595,2595,0
|
|
20230912,182700,8524945620,2595,2595,2595,2595,0
|
|
20230912,182600,8524945620,2595,2595,2595,2595,0
|
|
20230912,182500,8524945620,2595,2595,2595,2595,0
|
|
20230912,182400,8524945620,2595,2595,2595,2595,0
|
|
20230912,182300,8524945620,2595,2595,2595,2595,0
|
|
20230912,182200,8524945620,2595,2595,2595,2595,0
|
|
20230912,182100,8524945620,2595,2595,2595,2595,74944
|
|
20230912,182000,8524945620,2595,2595,2595,2595,0
|
|
20230912,181900,8524945620,2595,2595,2595,2595,0
|
|
20230912,181800,8524945620,2595,2595,2595,2595,0
|
|
20230912,181700,8524945620,2595,2595,2595,2595,0
|
|
20230912,181600,8524945620,2595,2595,2595,2595,0
|
|
20230912,181500,8524945620,2595,2595,2595,2595,0
|
|
20230912,181400,8524945620,2595,2595,2595,2595,0
|
|
20230912,181300,8524945620,2595,2595,2595,2595,0
|
|
20230912,181200,8524945620,2595,2595,2595,2595,0
|
|
20230912,181100,8524945620,2595,2595,2595,2595,0
|
|
20230912,181000,8524945620,2595,2595,2595,2595,0
|
|
20230912,180900,8524945620,2595,2595,2595,2595,0
|
|
20230912,180800,8524945620,2595,2595,2595,2595,0
|
|
20230912,180700,8524945620,2595,2595,2595,2595,0
|
|
20230912,180600,8524945620,2595,2595,2595,2595,0
|
|
20230912,180500,8524945620,2595,2595,2595,2595,0
|
|
20230912,180400,8524945620,2595,2595,2595,2595,0
|
|
20230912,180300,8524945620,2595,2595,2595,2595,0
|
|
20230912,180200,8524945620,2595,2595,2595,2595,0
|
|
20230912,180100,8524945620,2595,2595,2595,2595,0
|
|
20230912,180000,8524945620,2595,2595,2595,2595,0
|
|
20230912,175900,8524945620,2595,2595,2595,2595,0
|
|
20230912,175800,8524945620,2595,2595,2595,2595,0
|
|
20230912,175700,8524945620,2595,2595,2595,2595,0
|
|
20230912,175600,8524945620,2595,2595,2595,2595,0
|
|
20230912,175500,8524945620,2595,2595,2595,2595,0
|
|
20230912,175400,8524945620,2595,2595,2595,2595,0
|
|
20230912,175300,8524945620,2595,2595,2595,2595,0
|
|
20230912,175200,8524945620,2595,2595,2595,2595,0
|
|
20230912,175100,8524945620,2595,2595,2595,2595,74944
|
|
20230912,175000,8524945620,2595,2595,2595,2595,0
|
|
20230912,174900,8524945620,2595,2595,2595,2595,0
|
|
20230912,174800,8524945620,2595,2595,2595,2595,0
|
|
20230912,174700,8524945620,2595,2595,2595,2595,0
|
|
20230912,174600,8524945620,2595,2595,2595,2595,0
|
|
20230912,174500,8524945620,2595,2595,2595,2595,0
|
|
20230912,174400,8524945620,2595,2595,2595,2595,0
|
|
20230912,174300,8524945620,2595,2595,2595,2595,0
|
|
20230912,174200,8524945620,2595,2595,2595,2595,0
|
|
20230912,174100,8524945620,2595,2595,2595,2595,0
|
|
20230912,174000,8524945620,2595,2595,2595,2595,0
|
|
20230912,173900,8524945620,2595,2595,2595,2595,0
|
|
20230912,173800,8524945620,2595,2595,2595,2595,0
|
|
20230912,173700,8524945620,2595,2595,2595,2595,0
|
|
20230912,173600,8524945620,2595,2595,2595,2595,0
|
|
20230912,173500,8524945620,2595,2595,2595,2595,0
|
|
20230912,173400,8524945620,2595,2595,2595,2595,0
|
|
20230912,173300,8524945620,2595,2595,2595,2595,0
|
|
20230912,173200,8524945620,2595,2595,2595,2595,0
|
|
20230912,173100,8524945620,2595,2595,2595,2595,0
|
|
20230912,173000,8524945620,2595,2595,2595,2595,0
|
|
20230912,172900,8524945620,2595,2595,2595,2595,0
|
|
20230912,172800,8524945620,2595,2595,2595,2595,0
|
|
20230912,172700,8524945620,2595,2595,2595,2595,0
|
|
20230912,172600,8524945620,2595,2595,2595,2595,0
|
|
20230912,172500,8524945620,2595,2595,2595,2595,0
|
|
20230912,172400,8524945620,2595,2595,2595,2595,0
|
|
20230912,172300,8524945620,2595,2595,2595,2595,0
|
|
20230912,172200,8524945620,2595,2595,2595,2595,0
|
|
20230912,172100,8524945620,2595,2595,2595,2595,74944
|
|
20230912,172000,8524945620,2595,2595,2595,2595,0
|
|
20230912,171900,8524945620,2595,2595,2595,2595,0
|
|
20230912,171800,8524945620,2595,2595,2595,2595,0
|
|
20230912,171700,8524945620,2595,2595,2595,2595,0
|
|
20230912,171600,8524945620,2595,2595,2595,2595,0
|
|
20230912,171500,8524945620,2595,2595,2595,2595,0
|
|
20230912,171400,8524945620,2595,2595,2595,2595,0
|
|
20230912,171300,8524945620,2595,2595,2595,2595,0
|
|
20230912,171200,8524945620,2595,2595,2595,2595,0
|
|
20230912,171100,8524945620,2595,2595,2595,2595,0
|
|
20230912,171000,8524945620,2595,2595,2595,2595,0
|
|
20230912,170900,8524945620,2595,2595,2595,2595,0
|
|
20230912,170800,8524945620,2595,2595,2595,2595,0
|
|
20230912,170700,8524945620,2595,2595,2595,2595,0
|
|
20230912,170600,8524945620,2595,2595,2595,2595,0
|
|
20230912,170500,8524945620,2595,2595,2595,2595,0
|
|
20230912,170400,8524945620,2595,2595,2595,2595,0
|
|
20230912,170300,8524945620,2595,2595,2595,2595,0
|
|
20230912,170200,8524945620,2595,2595,2595,2595,0
|
|
20230912,170100,8524945620,2595,2595,2595,2595,0
|
|
20230912,170000,8524945620,2595,2595,2595,2595,0
|
|
20230912,165900,8524945620,2595,2595,2595,2595,0
|
|
20230912,165800,8524945620,2595,2595,2595,2595,0
|
|
20230912,165700,8524945620,2595,2595,2595,2595,0
|
|
20230912,165600,8524945620,2595,2595,2595,2595,0
|
|
20230912,165500,8524945620,2595,2595,2595,2595,0
|
|
20230912,165400,8524945620,2595,2595,2595,2595,0
|
|
20230912,165300,8524945620,2595,2595,2595,2595,0
|
|
20230912,165200,8524945620,2595,2595,2595,2595,0
|
|
20230912,165100,8524945620,2595,2595,2595,2595,74944
|
|
20230912,165000,8524945620,2595,2595,2595,2595,0
|
|
20230912,164900,8524945620,2595,2595,2595,2595,0
|
|
20230912,164800,8524945620,2595,2595,2595,2595,0
|
|
20230912,164700,8524945620,2595,2595,2595,2595,0
|
|
20230912,164600,8524945620,2595,2595,2595,2595,0
|
|
20230912,164500,8524945620,2595,2595,2595,2595,0
|
|
20230912,164400,8524945620,2595,2595,2595,2595,0
|
|
20230912,164300,8524945620,2595,2595,2595,2595,0
|
|
20230912,164200,8524945620,2595,2595,2595,2595,0
|
|
20230912,164100,8524945620,2595,2595,2595,2595,0
|
|
20230912,164000,8524945620,2595,2595,2595,2595,0
|
|
20230912,163900,8524945620,2595,2595,2595,2595,0
|
|
20230912,163800,8524945620,2595,2595,2595,2595,0
|
|
20230912,163700,8524945620,2595,2595,2595,2595,0
|
|
20230912,163600,8524945620,2595,2595,2595,2595,0
|
|
20230912,163500,8524945620,2595,2595,2595,2595,0
|
|
20230912,163400,8524945620,2595,2595,2595,2595,0
|
|
20230912,163300,8524945620,2595,2595,2595,2595,0
|
|
20230912,163200,8524945620,2595,2595,2595,2595,0
|
|
20230912,163100,8524945620,2595,2595,2595,2595,0
|
|
20230912,163000,8524945620,2595,2595,2595,2595,0
|
|
20230912,162900,8524945620,2595,2595,2595,2595,0
|
|
20230912,162800,8524945620,2595,2595,2595,2595,0
|
|
20230912,162700,8524945620,2595,2595,2595,2595,0
|
|
20230912,162600,8524945620,2595,2595,2595,2595,0
|
|
20230912,162500,8524945620,2595,2595,2595,2595,0
|
|
20230912,162400,8524945620,2595,2595,2595,2595,0
|
|
20230912,162300,8524945620,2595,2595,2595,2595,0
|
|
20230912,162200,8524945620,2595,2595,2595,2595,0
|
|
20230912,162100,8524945620,2595,2595,2595,2595,74944
|
|
20230912,162000,8524945620,2595,2595,2595,2595,0
|
|
20230912,161900,8524945620,2595,2595,2595,2595,0
|
|
20230912,161800,8524945620,2595,2595,2595,2595,0
|
|
20230912,161700,8524945620,2595,2595,2595,2595,0
|
|
20230912,161600,8524945620,2595,2595,2595,2595,0
|
|
20230912,161500,8524945620,2595,2595,2595,2595,0
|
|
20230912,161400,8524945620,2595,2595,2595,2595,0
|
|
20230912,161300,8524945620,2595,2595,2595,2595,0
|
|
20230912,161200,8524945620,2595,2595,2595,2595,0
|
|
20230912,161100,8524945620,2595,2595,2595,2595,0
|
|
20230912,161000,8524945620,2595,2595,2595,2595,0
|
|
20230912,160900,8524945620,2595,2595,2595,2595,0
|
|
20230912,160800,8524945620,2595,2595,2595,2595,0
|
|
20230912,160700,8524945620,2595,2595,2595,2595,0
|
|
20230912,160600,8524945620,2595,2595,2595,2595,0
|
|
20230912,160500,8524945620,2595,2595,2595,2595,0
|
|
20230912,160400,8524945620,2595,2595,2595,2595,0
|
|
20230912,160300,8524945620,2595,2595,2595,2595,0
|
|
20230912,160200,8524945620,2595,2595,2595,2595,0
|
|
20230912,160100,8524945620,2595,2595,2595,2595,0
|
|
20230912,160000,8524945620,2595,2595,2595,2595,0
|
|
20230912,155900,8524945620,2595,2595,2595,2595,0
|
|
20230912,155800,8524945620,2595,2595,2595,2595,0
|
|
20230912,155700,8524945620,2595,2595,2595,2595,0
|
|
20230912,155600,8524945620,2595,2595,2595,2595,0
|
|
20230912,155500,8524945620,2595,2595,2595,2595,0
|
|
20230912,155400,8524945620,2595,2595,2595,2595,0
|
|
20230912,155300,8524945620,2595,2595,2595,2595,0
|
|
20230912,155200,8524945620,2595,2595,2595,2595,0
|
|
20230912,155100,8524945620,2595,2595,2595,2595,74944
|
|
20230912,155000,8524945620,2595,2595,2595,2595,0
|
|
20230912,154900,8524945620,2595,2595,2595,2595,0
|
|
20230912,154800,8524945620,2595,2595,2595,2595,0
|
|
20230912,154700,8524945620,2595,2595,2595,2595,0
|
|
20230912,154600,8524945620,2595,2595,2595,2595,0
|
|
20230912,154500,8524945620,2595,2595,2595,2595,0
|
|
20230912,154400,8524945620,2595,2595,2595,2595,0
|
|
20230912,154300,8524945620,2595,2595,2595,2595,0
|
|
20230912,154200,8524945620,2595,2595,2595,2595,0
|
|
20230912,154100,8524945620,2595,2595,2595,2595,0
|
|
20230912,154000,8524945620,2595,2595,2595,2595,0
|
|
20230912,153900,8524945620,2595,2595,2595,2595,0
|
|
20230912,153800,8524945620,2595,2595,2595,2595,0
|
|
20230912,153700,8524945620,2595,2595,2595,2595,0
|
|
20230912,153600,8524945620,2595,2595,2595,2595,0
|
|
20230912,153500,8524945620,2595,2595,2595,2595,0
|
|
20230912,153400,8524945620,2595,2595,2595,2595,0
|
|
20230912,153300,8524945620,2595,2595,2595,2595,0
|
|
20230912,153200,8524945620,2595,2595,2595,2595,0
|
|
20230912,153100,8524945620,2595,2595,2595,2595,0
|
|
20230912,153000,8524945620,2595,2595,2595,2595,74944
|
|
20230912,152900,8330465940,2600,2600,2600,2600,0
|
|
20230912,152800,8330465940,2600,2600,2600,2600,0
|
|
20230912,152700,8330465940,2600,2600,2600,2600,0
|
|
20230912,152600,8330465940,2600,2600,2600,2600,0
|
|
20230912,152500,8330465940,2600,2600,2600,2600,0
|
|
20230912,152400,8330465940,2600,2600,2600,2600,0
|
|
20230912,152300,8330465940,2600,2600,2600,2600,0
|
|
20230912,152200,8330465940,2600,2600,2600,2600,0
|
|
20230912,152100,8330465940,2600,2600,2600,2600,0
|
|
20230912,152000,8330465940,2600,2600,2600,2600,0
|
|
20230912,151900,8330465940,2600,2595,2600,2595,26563
|
|
20230912,151800,8261418290,2600,2600,2600,2595,10422
|
|
20230912,151700,8234370925,2600,2600,2605,2595,11628
|
|
20230912,151600,8204156460,2605,2595,2605,2595,13087
|
|
20230912,151500,8170137215,2600,2600,2600,2595,19751
|
|
20230912,151400,8118825420,2600,2600,2605,2600,18501
|
|
20230912,151300,8070694945,2605,2600,2605,2600,8355
|
|
20230912,151200,8048958425,2600,2600,2605,2590,14586
|
|
20230912,151100,8011058150,2595,2595,2595,2590,8004
|
|
20230912,151000,7990291975,2595,2595,2595,2590,5590
|
|
20230912,150900,7975795065,2595,2595,2600,2590,14195
|
|
20230912,150800,7938994800,2595,2590,2600,2590,6973
|
|
20230912,150700,7920901025,2595,2600,2600,2595,15334
|
|
20230912,150600,7881100740,2595,2600,2600,2595,13438
|
|
20230912,150500,7846173880,2600,2595,2600,2595,3709
|
|
20230912,150400,7836541575,2600,2600,2600,2590,9114
|
|
20230912,150300,7812890150,2600,2600,2600,2595,23182
|
|
20230912,150200,7752727575,2595,2595,2600,2595,18588
|
|
20230912,150100,7704491160,2595,2590,2600,2590,22652
|
|
20230912,150000,7645722945,2595,2595,2595,2590,12851
|
|
20230912,145900,7612391025,2595,2595,2600,2590,24119
|
|
20230912,145800,7549832050,2595,2600,2600,2595,4198
|
|
20230912,145700,7538935570,2600,2600,2600,2595,4300
|
|
20230912,145600,7527773680,2600,2600,2600,2595,13514
|
|
20230912,145500,7492699690,2600,2600,2605,2595,25154
|
|
20230912,145400,7427322460,2600,2605,2605,2600,35176
|
|
20230912,145300,7335858285,2600,2605,2605,2600,5566
|
|
20230912,145200,7321360845,2605,2605,2605,2600,79368
|
|
20230912,145100,7114977540,2605,2610,2610,2605,55261
|
|
20230912,145000,6971018835,2610,2610,2610,2610,512
|
|
20230912,144900,6969682515,2605,2610,2610,2605,9753
|
|
20230912,144800,6944273005,2605,2610,2610,2605,5401
|
|
20230912,144700,6930201690,2610,2610,2610,2605,281
|
|
20230912,144600,6929468585,2610,2605,2610,2605,3963
|
|
20230912,144500,6919142480,2610,2605,2610,2605,2667
|
|
20230912,144400,6912194340,2605,2610,2610,2605,12922
|
|
20230912,144300,6878526500,2610,2610,2610,2610,53458
|
|
20230912,144200,6739001120,2610,2610,2615,2610,3096
|
|
20230912,144100,6730917885,2610,2615,2615,2610,3949
|
|
20230912,144000,6720605530,2615,2620,2620,2610,73068
|
|
20230912,143900,6529533880,2615,2615,2620,2615,4026
|
|
20230912,143800,6519002380,2615,2620,2620,2615,3233
|
|
20230912,143700,6510546230,2615,2620,2620,2615,5041
|
|
20230912,143600,6497364005,2615,2615,2620,2615,1578
|
|
20230912,143500,6493236530,2615,2620,2620,2615,3750
|
|
20230912,143400,6483427730,2620,2620,2620,2615,17425
|
|
20230912,143300,6437823860,2615,2615,2620,2615,2979
|
|
20230912,143200,6430025445,2615,2625,2625,2615,1865
|
|
20230912,143100,6425146650,2625,2615,2625,2615,1928
|
|
20230912,143000,6420103400,2625,2620,2625,2620,8457
|
|
20230912,142900,6397946005,2620,2625,2625,2620,11754
|
|
20230912,142800,6367150480,2620,2620,2625,2620,2865
|
|
20230912,142700,6359643880,2620,2625,2625,2620,3603
|
|
20230912,142600,6350203530,2625,2625,2625,2620,3049
|
|
20230912,142500,6342209135,2625,2625,2625,2620,4089
|
|
20230912,142400,6331495395,2625,2620,2625,2620,3538
|
|
20230912,142300,6322224085,2620,2625,2625,2620,4932
|
|
20230912,142200,6309299745,2625,2620,2625,2620,1029
|
|
20230912,142100,6306603685,2620,2625,2625,2620,1607
|
|
20230912,142000,6302392075,2625,2625,2625,2620,1359
|
|
20230912,141900,6298831440,2625,2625,2625,2620,2864
|
|
20230912,141800,6291323005,2625,2625,2625,2625,4397
|
|
20230912,141700,6279780880,2625,2625,2625,2625,13305
|
|
20230912,141600,6244855255,2625,2625,2625,2625,10
|
|
20230912,141500,6244829005,2625,2625,2625,2625,1417
|
|
20230912,141400,6241109380,2625,2630,2630,2625,2156
|
|
20230912,141300,6235446505,2625,2630,2630,2625,3042
|
|
20230912,141200,6227454790,2625,2630,2630,2625,1674
|
|
20230912,141100,6223059455,2630,2625,2630,2625,879
|
|
20230912,141000,6220749770,2625,2625,2630,2625,5032
|
|
20230912,140900,6207540650,2625,2625,2630,2625,12047
|
|
20230912,140800,6175917270,2625,2620,2625,2620,2364
|
|
20230912,140700,6169723345,2620,2625,2625,2620,3682
|
|
20230912,140600,6160076495,2625,2630,2630,2620,9795
|
|
20230912,140500,6134366350,2630,2620,2630,2620,11239
|
|
20230912,140400,6104863930,2620,2620,2625,2620,4943
|
|
20230912,140300,6091899560,2620,2620,2625,2620,6186
|
|
20230912,140200,6075689735,2625,2620,2625,2615,12865
|
|
20230912,140100,6041982225,2620,2620,2620,2615,2111
|
|
20230912,140000,6036458145,2620,2615,2620,2615,1811
|
|
20230912,135900,6031721055,2620,2620,2620,2615,160
|
|
20230912,135800,6031302250,2620,2620,2625,2615,10821
|
|
20230912,135700,6002950840,2620,2620,2625,2620,1977
|
|
20230912,135600,5997771095,2620,2625,2625,2620,3597
|
|
20230912,135500,5988345705,2620,2620,2625,2620,2071
|
|
20230912,135400,5982919670,2620,2620,2620,2615,1620
|
|
20230912,135300,5978675820,2620,2620,2620,2615,3706
|
|
20230912,135200,5968972840,2620,2625,2625,2620,3214
|
|
20230912,135100,5960547175,2620,2625,2625,2620,1939
|
|
20230912,135000,5955466880,2620,2620,2620,2620,2623
|
|
20230912,134900,5948594620,2615,2620,2625,2615,2848
|
|
20230912,134800,5941138805,2620,2615,2620,2615,3782
|
|
20230912,134700,5931241640,2620,2615,2620,2615,1611
|
|
20230912,134600,5927028315,2615,2620,2620,2615,469
|
|
20230912,134500,5925799555,2620,2625,2625,2620,2459
|
|
20230912,134400,5919349475,2620,2620,2620,2615,3672
|
|
20230912,134300,5909734880,2615,2620,2620,2615,5075
|
|
20230912,134200,5896455340,2615,2620,2620,2615,8433
|
|
20230912,134100,5874371020,2620,2615,2620,2615,1607
|
|
20230912,134000,5870168430,2615,2620,2620,2615,8073
|
|
20230912,133900,5849048495,2620,2620,2620,2615,10023
|
|
20230912,133800,5822798525,2620,2620,2620,2615,9118
|
|
20230912,133700,5798923610,2615,2620,2620,2615,2962
|
|
20230912,133600,5791177430,2620,2615,2620,2615,15764
|
|
20230912,133500,5749953230,2615,2620,2620,2615,3211
|
|
20230912,133400,5741555915,2620,2620,2620,2615,1425
|
|
20230912,133300,5737823175,2620,2620,2620,2615,1929
|
|
20230912,133200,5732775930,2620,2620,2620,2615,1865
|
|
20230912,133100,5727896370,2615,2620,2620,2615,5016
|
|
20230912,133000,5714767115,2620,2620,2625,2620,6230
|
|
20230912,132900,5698435450,2620,2615,2620,2615,14019
|
|
20230912,132800,5661710670,2615,2610,2620,2610,9686
|
|
20230912,132700,5636382525,2615,2615,2615,2610,1614
|
|
20230912,132600,5632169155,2615,2615,2615,2610,1763
|
|
20230912,132500,5627561470,2615,2615,2615,2610,8794
|
|
20230912,132400,5604576590,2615,2610,2615,2610,12641
|
|
20230912,132300,5571578515,2610,2615,2615,2610,2839
|
|
20230912,132200,5564159640,2610,2615,2615,2610,5929
|
|
20230912,132100,5548683675,2610,2615,2615,2610,3558
|
|
20230912,132000,5539389535,2620,2620,2620,2615,5590
|
|
20230912,131900,5524760235,2615,2615,2620,2615,7496
|
|
20230912,131800,5505158190,2620,2615,2620,2615,1383
|
|
20230912,131700,5501541510,2615,2615,2620,2615,1102
|
|
20230912,131600,5498659770,2620,2615,2620,2615,2310
|
|
20230912,131500,5492615870,2620,2615,2620,2610,9305
|
|
20230912,131400,5468292505,2615,2620,2620,2615,8320
|
|
20230912,131300,5446535620,2615,2620,2620,2615,1816
|
|
20230912,131200,5441784535,2620,2620,2620,2620,9129
|
|
20230912,131100,5417866555,2615,2620,2620,2615,1449
|
|
20230912,131000,5414076915,2615,2615,2615,2610,3896
|
|
20230912,130900,5403896670,2615,2610,2615,2610,3236
|
|
20230912,130800,5395445605,2610,2615,2615,2610,11424
|
|
20230912,130700,5365628070,2610,2610,2615,2610,56363
|
|
20230912,130600,5218507080,2610,2615,2615,2610,448
|
|
20230912,130500,5217336560,2615,2615,2615,2610,358
|
|
20230912,130400,5216400945,2615,2615,2620,2615,8099
|
|
20230912,130300,5195220980,2615,2615,2620,2615,2117
|
|
20230912,130200,5189679245,2620,2615,2620,2610,12648
|
|
20230912,130100,5156607210,2615,2615,2615,2610,14947
|
|
20230912,130000,5117547715,2620,2615,2620,2615,9760
|
|
20230912,125900,5092005125,2615,2620,2620,2615,26484
|
|
20230912,125800,5022748725,2620,2620,2620,2615,5517
|
|
20230912,125700,5008314565,2615,2620,2620,2615,5356
|
|
20230912,125600,4994298940,2620,2620,2620,2615,5186
|
|
20230912,125500,4980725265,2620,2615,2620,2615,2276
|
|
20230912,125400,4974768445,2615,2620,2620,2615,37546
|
|
20230912,125300,4876414200,2620,2625,2625,2620,8929
|
|
20230912,125200,4853017125,2620,2620,2625,2620,1563
|
|
20230912,125100,4848922030,2620,2620,2625,2620,5025
|
|
20230912,125000,4835753240,2620,2625,2625,2620,4069
|
|
20230912,124900,4825086815,2625,2625,2625,2620,1181
|
|
20230912,124800,4821986975,2620,2625,2625,2620,3080
|
|
20230912,124700,4813909925,2625,2625,2625,2620,5241
|
|
20230912,124600,4800159045,2625,2620,2625,2620,2384
|
|
20230912,124500,4793901060,2625,2625,2625,2620,4525
|
|
20230912,124400,4782033680,2625,2625,2630,2620,5913
|
|
20230912,124300,4766515495,2625,2630,2630,2625,1960
|
|
20230912,124200,4761367455,2630,2630,2630,2625,2496
|
|
20230912,124100,4754814350,2630,2625,2630,2625,441
|
|
20230912,124000,4753655575,2625,2625,2630,2625,4228
|
|
20230912,123900,4742555500,2630,2625,2630,2625,2968
|
|
20230912,123800,4734763235,2625,2625,2635,2625,11803
|
|
20230912,123700,4703724135,2625,2625,2630,2620,33248
|
|
20230912,123600,4616561380,2620,2620,2625,2620,2650
|
|
20230912,123500,4609612160,2620,2620,2625,2620,4211
|
|
20230912,123400,4598573690,2620,2625,2630,2620,13640
|
|
20230912,123300,4562787925,2625,2630,2630,2625,31345
|
|
20230912,123200,4480507045,2625,2630,2635,2625,89323
|
|
20230912,123100,4245639165,2630,2630,2635,2630,12495
|
|
20230912,123000,4212777070,2630,2630,2635,2630,326
|
|
20230912,122900,4211918140,2630,2635,2635,2630,2422
|
|
20230912,122800,4205543720,2635,2630,2635,2630,3556
|
|
20230912,122700,4196185915,2635,2640,2640,2630,1444
|
|
20230912,122600,4192383380,2640,2635,2640,2635,3251
|
|
20230912,122500,4183811925,2640,2635,2640,2630,4797
|
|
20230912,122400,4171180495,2635,2630,2635,2630,1916
|
|
20230912,122300,4166134160,2630,2630,2635,2630,4712
|
|
20230912,122200,4153725300,2635,2635,2635,2630,2547
|
|
20230912,122100,4147025710,2635,2635,2640,2635,9257
|
|
20230912,122000,4122633480,2635,2635,2640,2635,3296
|
|
20230912,121900,4113948465,2635,2635,2635,2635,3603
|
|
20230912,121800,4104454560,2640,2640,2640,2640,5596
|
|
20230912,121700,4089681120,2640,2635,2640,2635,2565
|
|
20230912,121600,4082917195,2640,2635,2640,2635,6299
|
|
20230912,121500,4066319290,2635,2635,2640,2635,3742
|
|
20230912,121400,4056458600,2640,2635,2640,2630,3500
|
|
20230912,121300,4047236900,2630,2635,2640,2630,4551
|
|
20230912,121200,4035251450,2635,2635,2640,2635,3532
|
|
20230912,121100,4025943890,2635,2635,2640,2635,15143
|
|
20230912,121000,3986042065,2640,2640,2640,2640,158
|
|
20230912,120900,3985624945,2640,2640,2640,2635,26325
|
|
20230912,120800,3916258210,2640,2640,2640,2635,1432
|
|
20230912,120700,3912484585,2640,2640,2640,2640,456
|
|
20230912,120600,3911280745,2640,2640,2645,2640,5850
|
|
20230912,120500,3895836230,2640,2640,2640,2635,1894
|
|
20230912,120400,3890845445,2640,2640,2640,2635,1952
|
|
20230912,120300,3885695015,2640,2640,2640,2635,1911
|
|
20230912,120200,3880656715,2640,2635,2640,2635,2034
|
|
20230912,120100,3875296480,2640,2640,2640,2635,3187
|
|
20230912,120000,3866896855,2640,2645,2645,2640,1746
|
|
20230912,115900,3862286685,2645,2640,2645,2640,824
|
|
20230912,115800,3860110195,2640,2645,2645,2640,798
|
|
20230912,115700,3858003255,2640,2645,2645,2640,5398
|
|
20230912,115600,3843752345,2645,2640,2645,2640,1531
|
|
20230912,115500,3839710485,2640,2640,2645,2640,2290
|
|
20230912,115400,3833664295,2640,2640,2640,2640,1611
|
|
20230912,115300,3829411255,2640,2640,2640,2635,729
|
|
20230912,115200,3827486710,2640,2640,2640,2640,4173
|
|
20230912,115100,3816469990,2640,2640,2640,2635,3684
|
|
20230912,115000,3806751730,2640,2640,2640,2635,292
|
|
20230912,114900,3805980855,2640,2640,2645,2640,4178
|
|
20230912,114800,3794950400,2640,2645,2645,2640,14219
|
|
20230912,114700,3757409155,2645,2645,2650,2645,1748
|
|
20230912,114600,3752785685,2645,2645,2650,2645,2333
|
|
20230912,114500,3746614895,2645,2645,2650,2645,706
|
|
20230912,114400,3744746475,2645,2650,2650,2645,1890
|
|
20230912,114300,3739744900,2650,2650,2650,2645,1866
|
|
20230912,114200,3734806750,2645,2645,2650,2645,980
|
|
20230912,114100,3732214520,2645,2645,2650,2645,1762
|
|
20230912,114000,3727552975,2645,2650,2650,2645,1725
|
|
20230912,113900,3722990300,2650,2645,2650,2645,703
|
|
20230912,113800,3721130385,2645,2645,2650,2645,1834
|
|
20230912,113700,3716279360,2645,2645,2645,2640,2385
|
|
20230912,113600,3709981780,2645,2645,2645,2645,607
|
|
20230912,113500,3708376265,2645,2645,2645,2645,1299
|
|
20230912,113400,3704940410,2645,2640,2645,2640,1740
|
|
20230912,113300,3700344850,2645,2645,2645,2645,105
|
|
20230912,113200,3700067125,2640,2645,2645,2640,1246
|
|
20230912,113100,3696771605,2650,2640,2650,2640,3549
|
|
20230912,113000,3687401230,2645,2640,2645,2640,692
|
|
20230912,112900,3685572450,2640,2640,2650,2640,2554
|
|
20230912,112800,3678828870,2640,2645,2650,2640,10046
|
|
20230912,112700,3652267340,2645,2650,2650,2645,5220
|
|
20230912,112600,3638441080,2655,2650,2655,2645,2447
|
|
20230912,112500,3631956065,2650,2645,2655,2645,1016
|
|
20230912,112400,3629263590,2655,2650,2655,2645,3947
|
|
20230912,112300,3618803575,2655,2645,2655,2645,5459
|
|
20230912,112200,3604332670,2650,2650,2650,2645,562
|
|
20230912,112100,3602843600,2645,2650,2650,2645,1899
|
|
20230912,112000,3597818920,2650,2650,2650,2645,3192
|
|
20230912,111900,3589370995,2655,2650,2655,2650,2410
|
|
20230912,111800,3582983230,2650,2650,2650,2645,4252
|
|
20230912,111700,3571722185,2650,2650,2650,2645,7237
|
|
20230912,111600,3552578480,2650,2645,2650,2645,1222
|
|
20230912,111500,3549340185,2650,2655,2655,2645,1433
|
|
20230912,111400,3545541130,2655,2650,2655,2650,227
|
|
20230912,111300,3544939215,2645,2650,2650,2645,2652
|
|
20230912,111200,3537918590,2650,2650,2655,2645,3482
|
|
20230912,111100,3528699105,2650,2645,2650,2645,1134
|
|
20230912,111000,3525694125,2645,2655,2655,2645,5102
|
|
20230912,110900,3512170475,2655,2655,2655,2650,16801
|
|
20230912,110800,3467645900,2655,2645,2655,2640,15737
|
|
20230912,110700,3425940535,2645,2655,2655,2640,2454
|
|
20230912,110600,3419450800,2650,2640,2660,2640,44322
|
|
20230912,110500,3301901105,2640,2645,2645,2640,1576
|
|
20230912,110400,3297737220,2640,2640,2645,2640,3405
|
|
20230912,110300,3288742540,2640,2640,2645,2640,1844
|
|
20230912,110200,3283874130,2645,2640,2645,2640,1495
|
|
20230912,110100,3279925125,2640,2640,2640,2635,4085
|
|
20230912,110000,3269147465,2640,2635,2645,2635,10746
|
|
20230912,105900,3240780270,2635,2640,2640,2630,45909
|
|
20230912,105800,3119813590,2640,2640,2640,2635,2435
|
|
20230912,105700,3113394030,2635,2635,2640,2635,13946
|
|
20230912,105600,3076643045,2635,2640,2640,2635,4765
|
|
20230912,105500,3064087150,2635,2640,2640,2635,4667
|
|
20230912,105400,3051778015,2640,2640,2640,2635,14928
|
|
20230912,105300,3012368250,2640,2640,2645,2640,29424
|
|
20230912,105200,2934679850,2640,2645,2645,2640,6091
|
|
20230912,105100,2918583940,2645,2640,2645,2640,3697
|
|
20230912,105000,2908818165,2645,2645,2645,2640,16641
|
|
20230912,104900,2864878450,2645,2640,2645,2640,5698
|
|
20230912,104800,2849829550,2640,2645,2645,2640,10074
|
|
20230912,104700,2823217065,2645,2645,2645,2640,4389
|
|
20230912,104600,2811624460,2645,2645,2645,2640,29029
|
|
20230912,104500,2734920255,2645,2650,2650,2645,5210
|
|
20230912,104400,2721135880,2650,2645,2650,2645,2910
|
|
20230912,104300,2713437420,2650,2645,2650,2645,14968
|
|
20230912,104200,2673829990,2645,2650,2650,2645,8149
|
|
20230912,104100,2652272925,2650,2645,2650,2645,5846
|
|
20230912,104000,2636808855,2650,2650,2655,2650,11991
|
|
20230912,103900,2605029925,2650,2650,2655,2650,2324
|
|
20230912,103800,2598869810,2655,2650,2655,2650,2980
|
|
20230912,103700,2590967795,2650,2655,2655,2650,2033
|
|
20230912,103600,2585580300,2655,2655,2655,2650,2079
|
|
20230912,103500,2580068795,2650,2655,2655,2650,7775
|
|
20230912,103400,2559463465,2655,2660,2660,2650,15497
|
|
20230912,103300,2518390485,2655,2660,2660,2655,7628
|
|
20230912,103200,2498136270,2660,2650,2660,2650,8050
|
|
20230912,103100,2476772525,2655,2655,2655,2650,1470
|
|
20230912,103000,2472875240,2655,2655,2655,2650,1934
|
|
20230912,102900,2467748005,2650,2655,2655,2650,1182
|
|
20230912,102800,2464613765,2655,2655,2660,2650,9363
|
|
20230912,102700,2439760175,2650,2655,2655,2650,6887
|
|
20230912,102600,2421482515,2655,2650,2655,2650,1031
|
|
20230912,102500,2418746020,2650,2650,2655,2650,4877
|
|
20230912,102400,2405820165,2650,2655,2655,2650,10807
|
|
20230912,102300,2377136315,2655,2655,2660,2655,1690
|
|
20230912,102200,2372647280,2660,2660,2660,2655,4136
|
|
20230912,102100,2361655760,2655,2655,2660,2655,3954
|
|
20230912,102000,2351152020,2655,2655,2660,2655,3209
|
|
20230912,101900,2342629245,2660,2660,2660,2655,4301
|
|
20230912,101800,2331207005,2660,2655,2660,2655,3339
|
|
20230912,101700,2322332295,2660,2660,2660,2655,965
|
|
20230912,101600,2319765445,2660,2655,2660,2655,5436
|
|
20230912,101500,2305324100,2655,2655,2655,2655,1852
|
|
20230912,101400,2300407040,2655,2655,2660,2655,4365
|
|
20230912,101300,2288817940,2655,2655,2655,2650,3360
|
|
20230912,101200,2279900205,2655,2655,2660,2655,2779
|
|
20230912,101100,2272521755,2655,2650,2655,2645,6177
|
|
20230912,101000,2256150830,2650,2650,2655,2650,12197
|
|
20230912,100900,2223824960,2650,2650,2655,2650,1781
|
|
20230912,100800,2219103320,2655,2650,2660,2650,11790
|
|
20230912,100700,2187849600,2655,2660,2660,2650,6666
|
|
20230912,100600,2170153960,2660,2655,2660,2650,2121
|
|
20230912,100500,2164524380,2655,2655,2660,2650,3565
|
|
20230912,100400,2155056580,2655,2655,2660,2655,2885
|
|
20230912,100300,2147396855,2655,2655,2655,2650,3458
|
|
20230912,100200,2138219860,2655,2655,2655,2655,5424
|
|
20230912,100100,2123819140,2655,2655,2655,2650,2965
|
|
20230912,100000,2115949015,2655,2655,2660,2655,5399
|
|
20230912,095900,2101613580,2655,2660,2660,2650,7156
|
|
20230912,095800,2082615200,2655,2660,2660,2655,4741
|
|
20230912,095700,2070027495,2660,2660,2660,2650,2326
|
|
20230912,095600,2063852465,2655,2650,2655,2650,18190
|
|
20230912,095500,2015613965,2650,2650,2650,2645,3455
|
|
20230912,095400,2006460395,2645,2650,2650,2645,6721
|
|
20230912,095300,1988663420,2645,2645,2650,2645,6830
|
|
20230912,095200,1970597245,2650,2645,2650,2640,13840
|
|
20230912,095100,1933990875,2645,2645,2650,2645,17553
|
|
20230912,095000,1887560125,2650,2650,2655,2645,115875
|
|
20230912,094900,1580563345,2650,2660,2660,2650,42047
|
|
20230912,094800,1468957665,2655,2660,2660,2655,2834
|
|
20230912,094700,1461431790,2660,2660,2660,2655,1267
|
|
20230912,094600,1458064360,2660,2660,2660,2655,4180
|
|
20230912,094500,1446956335,2660,2655,2660,2655,10346
|
|
20230912,094400,1419452395,2660,2660,2660,2655,7211
|
|
20230912,094300,1400284795,2660,2655,2660,2655,5101
|
|
20230912,094200,1386726490,2660,2660,2660,2655,10279
|
|
20230912,094100,1359424920,2655,2660,2660,2655,13928
|
|
20230912,094000,1322435375,2655,2660,2660,2655,6687
|
|
20230912,093900,1304671705,2660,2660,2665,2655,5807
|
|
20230912,093800,1289224975,2660,2665,2665,2655,7835
|
|
20230912,093700,1268385260,2665,2665,2665,2660,15178
|
|
20230912,093600,1228005440,2660,2665,2665,2660,3025
|
|
20230912,093500,1219950800,2665,2665,2665,2660,6764
|
|
20230912,093400,1201952925,2665,2670,2670,2660,37853
|
|
20230912,093300,1101112175,2670,2675,2675,2665,17959
|
|
20230912,093200,1053181375,2670,2670,2675,2665,7173
|
|
20230912,093100,1034046230,2670,2670,2675,2665,10477
|
|
20230912,093000,1006075630,2670,2670,2670,2665,9718
|
|
20230912,092900,980155115,2670,2665,2670,2665,7700
|
|
20230912,092800,959611610,2670,2670,2670,2665,4561
|
|
20230912,092700,947442895,2665,2675,2675,2665,24374
|
|
20230912,092600,882362295,2675,2680,2680,2670,23416
|
|
20230912,092500,819742085,2680,2680,2685,2680,13937
|
|
20230912,092400,782388805,2680,2680,2685,2680,1508
|
|
20230912,092300,778344485,2685,2680,2685,2680,1993
|
|
20230912,092200,772998565,2685,2685,2685,2680,1391
|
|
20230912,092100,769268245,2680,2680,2685,2680,9353
|
|
20230912,092000,744192925,2685,2680,2685,2680,5010
|
|
20230912,091900,730756660,2680,2685,2685,2680,11465
|
|
20230912,091800,700020345,2680,2685,2685,2680,3303
|
|
20230912,091700,691165200,2685,2680,2685,2680,7177
|
|
20230912,091600,671923910,2680,2680,2685,2675,35259
|
|
20230912,091500,577435635,2675,2685,2685,2675,20370
|
|
20230912,091400,522844560,2685,2685,2690,2685,17304
|
|
20230912,091300,476374885,2690,2690,2695,2685,3350
|
|
20230912,091200,467358175,2685,2690,2690,2685,6037
|
|
20230912,091100,451126440,2685,2680,2690,2680,11351
|
|
20230912,091000,420653225,2685,2685,2685,2680,7003
|
|
20230912,090900,401873230,2685,2685,2685,2680,7957
|
|
20230912,090800,380539820,2685,2685,2685,2680,7408
|
|
20230912,090700,360685080,2680,2685,2685,2680,2422
|
|
20230912,090600,354189000,2680,2685,2685,2680,20382
|
|
20230912,090500,299489210,2685,2680,2685,2680,17570
|
|
20230912,090400,252363175,2680,2690,2690,2680,10520
|
|
20230912,090300,224120965,2690,2685,2690,2685,8296
|
|
20230912,090200,201832275,2685,2690,2690,2685,7684
|
|
20230912,090100,181198095,2690,2700,2700,2685,41142
|
|
20230912,090000,70405995,2695,2695,2700,2695,25722
|