601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,185800,1220918890,2050,2050,2050,2050,3499
|
|
20230906,185700,1220918890,2050,2050,2050,2050,0
|
|
20230906,185600,1220918890,2050,2050,2050,2050,0
|
|
20230906,185500,1220918890,2050,2050,2050,2050,0
|
|
20230906,185400,1220918890,2050,2050,2050,2050,0
|
|
20230906,185300,1220918890,2050,2050,2050,2050,0
|
|
20230906,185200,1220918890,2050,2050,2050,2050,0
|
|
20230906,185100,1220918890,2050,2050,2050,2050,0
|
|
20230906,185000,1220918890,2050,2050,2050,2050,0
|
|
20230906,184900,1220918890,2050,2050,2050,2050,0
|
|
20230906,184800,1220918890,2050,2050,2050,2050,0
|
|
20230906,184700,1220918890,2050,2050,2050,2050,0
|
|
20230906,184600,1220918890,2050,2050,2050,2050,0
|
|
20230906,184500,1220918890,2050,2050,2050,2050,0
|
|
20230906,184400,1220918890,2050,2050,2050,2050,0
|
|
20230906,184300,1220918890,2050,2050,2050,2050,0
|
|
20230906,184200,1220918890,2050,2050,2050,2050,0
|
|
20230906,184100,1220918890,2050,2050,2050,2050,0
|
|
20230906,184000,1220918890,2050,2050,2050,2050,0
|
|
20230906,183900,1220918890,2050,2050,2050,2050,0
|
|
20230906,183800,1220918890,2050,2050,2050,2050,0
|
|
20230906,183700,1220918890,2050,2050,2050,2050,0
|
|
20230906,183600,1220918890,2050,2050,2050,2050,0
|
|
20230906,183500,1220918890,2050,2050,2050,2050,0
|
|
20230906,183400,1220918890,2050,2050,2050,2050,0
|
|
20230906,183300,1220918890,2050,2050,2050,2050,0
|
|
20230906,183200,1220918890,2050,2050,2050,2050,0
|
|
20230906,183100,1220918890,2050,2050,2050,2050,0
|
|
20230906,183000,1220918890,2050,2050,2050,2050,0
|
|
20230906,182900,1220918890,2050,2050,2050,2050,0
|
|
20230906,182800,1220918890,2050,2050,2050,2050,3499
|
|
20230906,182700,1220918890,2050,2050,2050,2050,0
|
|
20230906,182600,1220918890,2050,2050,2050,2050,0
|
|
20230906,182500,1220918890,2050,2050,2050,2050,0
|
|
20230906,182400,1220918890,2050,2050,2050,2050,0
|
|
20230906,182300,1220918890,2050,2050,2050,2050,0
|
|
20230906,182200,1220918890,2050,2050,2050,2050,0
|
|
20230906,182100,1220918890,2050,2050,2050,2050,0
|
|
20230906,182000,1220918890,2050,2050,2050,2050,0
|
|
20230906,181900,1220918890,2050,2050,2050,2050,0
|
|
20230906,181800,1220918890,2050,2050,2050,2050,0
|
|
20230906,181700,1220918890,2050,2050,2050,2050,0
|
|
20230906,181600,1220918890,2050,2050,2050,2050,0
|
|
20230906,181500,1220918890,2050,2050,2050,2050,0
|
|
20230906,181400,1220918890,2050,2050,2050,2050,0
|
|
20230906,181300,1220918890,2050,2050,2050,2050,0
|
|
20230906,181200,1220918890,2050,2050,2050,2050,0
|
|
20230906,181100,1220918890,2050,2050,2050,2050,0
|
|
20230906,181000,1220918890,2050,2050,2050,2050,0
|
|
20230906,180900,1220918890,2050,2050,2050,2050,0
|
|
20230906,180800,1220918890,2050,2050,2050,2050,0
|
|
20230906,180700,1220918890,2050,2050,2050,2050,0
|
|
20230906,180600,1220918890,2050,2050,2050,2050,0
|
|
20230906,180500,1220918890,2050,2050,2050,2050,0
|
|
20230906,180400,1220918890,2050,2050,2050,2050,0
|
|
20230906,180300,1220918890,2050,2050,2050,2050,0
|
|
20230906,180200,1220918890,2050,2050,2050,2050,0
|
|
20230906,180100,1220918890,2050,2050,2050,2050,0
|
|
20230906,180000,1220918890,2050,2050,2050,2050,0
|
|
20230906,175900,1220918890,2050,2050,2050,2050,0
|
|
20230906,175800,1220918890,2050,2050,2050,2050,3499
|
|
20230906,175700,1220918890,2050,2050,2050,2050,0
|
|
20230906,175600,1220918890,2050,2050,2050,2050,0
|
|
20230906,175500,1220918890,2050,2050,2050,2050,0
|
|
20230906,175400,1220918890,2050,2050,2050,2050,0
|
|
20230906,175300,1220918890,2050,2050,2050,2050,0
|
|
20230906,175200,1220918890,2050,2050,2050,2050,0
|
|
20230906,175100,1220918890,2050,2050,2050,2050,0
|
|
20230906,175000,1220918890,2050,2050,2050,2050,0
|
|
20230906,174900,1220918890,2050,2050,2050,2050,0
|
|
20230906,174800,1220918890,2050,2050,2050,2050,0
|
|
20230906,174700,1220918890,2050,2050,2050,2050,0
|
|
20230906,174600,1220918890,2050,2050,2050,2050,0
|
|
20230906,174500,1220918890,2050,2050,2050,2050,0
|
|
20230906,174400,1220918890,2050,2050,2050,2050,0
|
|
20230906,174300,1220918890,2050,2050,2050,2050,0
|
|
20230906,174200,1220918890,2050,2050,2050,2050,0
|
|
20230906,174100,1220918890,2050,2050,2050,2050,0
|
|
20230906,174000,1220918890,2050,2050,2050,2050,0
|
|
20230906,173900,1220918890,2050,2050,2050,2050,0
|
|
20230906,173800,1220918890,2050,2050,2050,2050,0
|
|
20230906,173700,1220918890,2050,2050,2050,2050,0
|
|
20230906,173600,1220918890,2050,2050,2050,2050,0
|
|
20230906,173500,1220918890,2050,2050,2050,2050,0
|
|
20230906,173400,1220918890,2050,2050,2050,2050,0
|
|
20230906,173300,1220918890,2050,2050,2050,2050,0
|
|
20230906,173200,1220918890,2050,2050,2050,2050,0
|
|
20230906,173100,1220918890,2050,2050,2050,2050,0
|
|
20230906,173000,1220918890,2050,2050,2050,2050,0
|
|
20230906,172900,1220918890,2050,2050,2050,2050,0
|
|
20230906,172800,1220918890,2050,2050,2050,2050,3499
|
|
20230906,172700,1220918890,2050,2050,2050,2050,0
|
|
20230906,172600,1220918890,2050,2050,2050,2050,0
|
|
20230906,172500,1220918890,2050,2050,2050,2050,0
|
|
20230906,172400,1220918890,2050,2050,2050,2050,0
|
|
20230906,172300,1220918890,2050,2050,2050,2050,0
|
|
20230906,172200,1220918890,2050,2050,2050,2050,0
|
|
20230906,172100,1220918890,2050,2050,2050,2050,0
|
|
20230906,172000,1220918890,2050,2050,2050,2050,0
|
|
20230906,171900,1220918890,2050,2050,2050,2050,0
|
|
20230906,171800,1220918890,2050,2050,2050,2050,0
|
|
20230906,171700,1220918890,2050,2050,2050,2050,0
|
|
20230906,171600,1220918890,2050,2050,2050,2050,0
|
|
20230906,171500,1220918890,2050,2050,2050,2050,0
|
|
20230906,171400,1220918890,2050,2050,2050,2050,0
|
|
20230906,171300,1220918890,2050,2050,2050,2050,0
|
|
20230906,171200,1220918890,2050,2050,2050,2050,0
|
|
20230906,171100,1220918890,2050,2050,2050,2050,0
|
|
20230906,171000,1220918890,2050,2050,2050,2050,0
|
|
20230906,170900,1220918890,2050,2050,2050,2050,0
|
|
20230906,170800,1220918890,2050,2050,2050,2050,0
|
|
20230906,170700,1220918890,2050,2050,2050,2050,0
|
|
20230906,170600,1220918890,2050,2050,2050,2050,0
|
|
20230906,170500,1220918890,2050,2050,2050,2050,0
|
|
20230906,170400,1220918890,2050,2050,2050,2050,0
|
|
20230906,170300,1220918890,2050,2050,2050,2050,0
|
|
20230906,170200,1220918890,2050,2050,2050,2050,0
|
|
20230906,170100,1220918890,2050,2050,2050,2050,0
|
|
20230906,170000,1220918890,2050,2050,2050,2050,0
|
|
20230906,165900,1220918890,2050,2050,2050,2050,0
|
|
20230906,165800,1220918890,2050,2050,2050,2050,3499
|
|
20230906,165700,1220918890,2050,2050,2050,2050,0
|
|
20230906,165600,1220918890,2050,2050,2050,2050,0
|
|
20230906,165500,1220918890,2050,2050,2050,2050,0
|
|
20230906,165400,1220918890,2050,2050,2050,2050,0
|
|
20230906,165300,1220918890,2050,2050,2050,2050,0
|
|
20230906,165200,1220918890,2050,2050,2050,2050,0
|
|
20230906,165100,1220918890,2050,2050,2050,2050,0
|
|
20230906,165000,1220918890,2050,2050,2050,2050,0
|
|
20230906,164900,1220918890,2050,2050,2050,2050,0
|
|
20230906,164800,1220918890,2050,2050,2050,2050,0
|
|
20230906,164700,1220918890,2050,2050,2050,2050,0
|
|
20230906,164600,1220918890,2050,2050,2050,2050,0
|
|
20230906,164500,1220918890,2050,2050,2050,2050,0
|
|
20230906,164400,1220918890,2050,2050,2050,2050,0
|
|
20230906,164300,1220918890,2050,2050,2050,2050,0
|
|
20230906,164200,1220918890,2050,2050,2050,2050,0
|
|
20230906,164100,1220918890,2050,2050,2050,2050,0
|
|
20230906,164000,1220918890,2050,2050,2050,2050,0
|
|
20230906,163900,1220918890,2050,2050,2050,2050,0
|
|
20230906,163800,1220918890,2050,2050,2050,2050,0
|
|
20230906,163700,1220918890,2050,2050,2050,2050,0
|
|
20230906,163600,1220918890,2050,2050,2050,2050,0
|
|
20230906,163500,1220918890,2050,2050,2050,2050,0
|
|
20230906,163400,1220918890,2050,2050,2050,2050,0
|
|
20230906,163300,1220918890,2050,2050,2050,2050,0
|
|
20230906,163200,1220918890,2050,2050,2050,2050,0
|
|
20230906,163100,1220918890,2050,2050,2050,2050,0
|
|
20230906,163000,1220918890,2050,2050,2050,2050,0
|
|
20230906,162900,1220918890,2050,2050,2050,2050,0
|
|
20230906,162800,1220918890,2050,2050,2050,2050,3499
|
|
20230906,162700,1220918890,2050,2050,2050,2050,0
|
|
20230906,162600,1220918890,2050,2050,2050,2050,0
|
|
20230906,162500,1220918890,2050,2050,2050,2050,0
|
|
20230906,162400,1220918890,2050,2050,2050,2050,0
|
|
20230906,162300,1220918890,2050,2050,2050,2050,0
|
|
20230906,162200,1220918890,2050,2050,2050,2050,0
|
|
20230906,162100,1220918890,2050,2050,2050,2050,0
|
|
20230906,162000,1220918890,2050,2050,2050,2050,0
|
|
20230906,161900,1220918890,2050,2050,2050,2050,0
|
|
20230906,161800,1220918890,2050,2050,2050,2050,0
|
|
20230906,161700,1220918890,2050,2050,2050,2050,0
|
|
20230906,161600,1220918890,2050,2050,2050,2050,0
|
|
20230906,161500,1220918890,2050,2050,2050,2050,0
|
|
20230906,161400,1220918890,2050,2050,2050,2050,0
|
|
20230906,161300,1220918890,2050,2050,2050,2050,0
|
|
20230906,161200,1220918890,2050,2050,2050,2050,0
|
|
20230906,161100,1220918890,2050,2050,2050,2050,0
|
|
20230906,161000,1220918890,2050,2050,2050,2050,0
|
|
20230906,160900,1220918890,2050,2050,2050,2050,0
|
|
20230906,160800,1220918890,2050,2050,2050,2050,0
|
|
20230906,160700,1220918890,2050,2050,2050,2050,0
|
|
20230906,160600,1220918890,2050,2050,2050,2050,0
|
|
20230906,160500,1220918890,2050,2050,2050,2050,0
|
|
20230906,160400,1220918890,2050,2050,2050,2050,0
|
|
20230906,160300,1220918890,2050,2050,2050,2050,0
|
|
20230906,160200,1220918890,2050,2050,2050,2050,0
|
|
20230906,160100,1220918890,2050,2050,2050,2050,0
|
|
20230906,160000,1220918890,2050,2050,2050,2050,0
|
|
20230906,155900,1220918890,2050,2050,2050,2050,0
|
|
20230906,155800,1220918890,2050,2050,2050,2050,3499
|
|
20230906,155700,1220918890,2050,2050,2050,2050,0
|
|
20230906,155600,1220918890,2050,2050,2050,2050,0
|
|
20230906,155500,1220918890,2050,2050,2050,2050,0
|
|
20230906,155400,1220918890,2050,2050,2050,2050,0
|
|
20230906,155300,1220918890,2050,2050,2050,2050,0
|
|
20230906,155200,1220918890,2050,2050,2050,2050,0
|
|
20230906,155100,1220918890,2050,2050,2050,2050,0
|
|
20230906,155000,1220918890,2050,2050,2050,2050,0
|
|
20230906,154900,1220918890,2050,2050,2050,2050,0
|
|
20230906,154800,1220918890,2050,2050,2050,2050,0
|
|
20230906,154700,1220918890,2050,2050,2050,2050,0
|
|
20230906,154600,1220918890,2050,2050,2050,2050,0
|
|
20230906,154500,1220918890,2050,2050,2050,2050,0
|
|
20230906,154400,1220918890,2050,2050,2050,2050,0
|
|
20230906,154300,1220918890,2050,2050,2050,2050,0
|
|
20230906,154200,1220918890,2050,2050,2050,2050,0
|
|
20230906,154100,1220918890,2050,2050,2050,2050,0
|
|
20230906,154000,1220918890,2050,2050,2050,2050,0
|
|
20230906,153900,1220918890,2050,2050,2050,2050,0
|
|
20230906,153800,1220918890,2050,2050,2050,2050,0
|
|
20230906,153700,1220918890,2050,2050,2050,2050,0
|
|
20230906,153600,1220918890,2050,2050,2050,2050,0
|
|
20230906,153500,1220918890,2050,2050,2050,2050,0
|
|
20230906,153400,1220918890,2050,2050,2050,2050,0
|
|
20230906,153300,1220918890,2050,2050,2050,2050,0
|
|
20230906,153200,1220918890,2050,2050,2050,2050,0
|
|
20230906,153100,1220918890,2050,2050,2050,2050,0
|
|
20230906,153000,1220918890,2050,2050,2050,2050,3499
|
|
20230906,152900,1213745940,2050,2050,2050,2050,0
|
|
20230906,152800,1213745940,2050,2050,2050,2050,0
|
|
20230906,152700,1213745940,2050,2050,2050,2050,0
|
|
20230906,152600,1213745940,2050,2050,2050,2050,0
|
|
20230906,152500,1213745940,2050,2050,2050,2050,0
|
|
20230906,152400,1213745940,2050,2050,2050,2050,0
|
|
20230906,152300,1213745940,2050,2050,2050,2050,0
|
|
20230906,152200,1213745940,2050,2050,2050,2050,0
|
|
20230906,152100,1213745940,2050,2050,2050,2050,0
|
|
20230906,152000,1213745940,2050,2050,2050,2050,0
|
|
20230906,151900,1213745940,2050,2055,2055,2050,1202
|
|
20230906,151800,1211281210,2050,2050,2050,2050,32
|
|
20230906,151700,1211215610,2050,2055,2055,2050,1533
|
|
20230906,151600,1208072805,2050,2050,2050,2050,558
|
|
20230906,151500,1206928905,2050,2055,2055,2050,501
|
|
20230906,151400,1205901850,2055,2050,2055,2050,34
|
|
20230906,151300,1205832145,2050,2050,2050,2045,52
|
|
20230906,151200,1205725750,2050,2045,2050,2045,205
|
|
20230906,151100,1205305525,2050,2050,2050,2050,502
|
|
20230906,151000,1204276425,2050,2045,2050,2045,319
|
|
20230906,150900,1203623835,2050,2050,2050,2050,0
|
|
20230906,150800,1203623835,2050,2050,2050,2050,520
|
|
20230906,150700,1202557835,2050,2050,2050,2050,491
|
|
20230906,150600,1201551285,2050,2050,2050,2050,35
|
|
20230906,150500,1201479535,2050,2050,2050,2050,1240
|
|
20230906,150400,1198937535,2050,2045,2050,2045,3605
|
|
20230906,150300,1191556880,2045,2050,2050,2045,5543
|
|
20230906,150200,1180221375,2055,2055,2055,2055,0
|
|
20230906,150100,1180221375,2055,2055,2055,2055,0
|
|
20230906,150000,1180221375,2055,2055,2055,2055,0
|
|
20230906,145900,1180221375,2055,2055,2055,2055,0
|
|
20230906,145800,1180221375,2055,2055,2055,2055,86
|
|
20230906,145700,1180044645,2045,2055,2055,2045,494
|
|
20230906,145600,1179029955,2050,2050,2050,2050,1755
|
|
20230906,145500,1175432205,2050,2050,2050,2050,247
|
|
20230906,145400,1174925855,2050,2050,2050,2050,111
|
|
20230906,145300,1174698305,2045,2050,2050,2045,735
|
|
20230906,145200,1173193160,2050,2040,2050,2040,897
|
|
20230906,145100,1171359165,2045,2050,2050,2045,13082
|
|
20230906,145000,1144605735,2045,2050,2050,2045,5902
|
|
20230906,144900,1132507185,2055,2055,2055,2055,196
|
|
20230906,144800,1132104405,2055,2055,2055,2055,677
|
|
20230906,144700,1130713170,2060,2060,2060,2060,0
|
|
20230906,144600,1130713170,2060,2060,2060,2060,41
|
|
20230906,144500,1130628710,2050,2055,2055,2050,41
|
|
20230906,144400,1130544460,2055,2055,2055,2050,3194
|
|
20230906,144300,1123981440,2050,2050,2050,2050,180
|
|
20230906,144200,1123612440,2050,2050,2050,2050,0
|
|
20230906,144100,1123612440,2050,2050,2050,2050,4702
|
|
20230906,144000,1113973340,2050,2050,2050,2050,0
|
|
20230906,143900,1113973340,2050,2050,2050,2050,0
|
|
20230906,143800,1113973340,2050,2050,2050,2050,2200
|
|
20230906,143700,1109463340,2050,2050,2050,2045,10752
|
|
20230906,143600,1087424240,2055,2055,2055,2055,1500
|
|
20230906,143500,1084341740,2055,2060,2060,2055,14497
|
|
20230906,143400,1054549405,2060,2060,2060,2060,11
|
|
20230906,143300,1054526745,2060,2060,2060,2060,24
|
|
20230906,143200,1054477305,2065,2065,2065,2065,0
|
|
20230906,143100,1054477305,2065,2065,2065,2065,0
|
|
20230906,143000,1054477305,2065,2065,2065,2065,10
|
|
20230906,142900,1054456655,2065,2065,2065,2065,11
|
|
20230906,142800,1054433940,2060,2060,2060,2060,14
|
|
20230906,142700,1054405100,2060,2060,2060,2060,0
|
|
20230906,142600,1054405100,2060,2060,2060,2060,6
|
|
20230906,142500,1054392740,2055,2055,2055,2055,600
|
|
20230906,142400,1053159740,2055,2055,2055,2055,0
|
|
20230906,142300,1053159740,2055,2055,2055,2055,200
|
|
20230906,142200,1052748740,2055,2055,2055,2055,0
|
|
20230906,142100,1052748740,2055,2060,2060,2055,2370
|
|
20230906,142000,1047870635,2060,2060,2060,2060,610
|
|
20230906,141900,1046614035,2065,2065,2065,2065,5
|
|
20230906,141800,1046603710,2055,2055,2055,2055,0
|
|
20230906,141700,1046603710,2055,2060,2060,2055,4074
|
|
20230906,141600,1038216640,2060,2060,2060,2060,61
|
|
20230906,141500,1038090980,2065,2065,2065,2060,3450
|
|
20230906,141400,1030966745,2060,2065,2065,2060,6907
|
|
20230906,141300,1016721940,2060,2060,2060,2060,777
|
|
20230906,141200,1015121320,2060,2060,2060,2060,0
|
|
20230906,141100,1015121320,2060,2060,2060,2060,0
|
|
20230906,141000,1015121320,2060,2060,2060,2060,0
|
|
20230906,140900,1015121320,2060,2060,2060,2060,1399
|
|
20230906,140800,1012239380,2065,2065,2065,2065,550
|
|
20230906,140700,1011103630,2065,2065,2065,2065,0
|
|
20230906,140600,1011103630,2065,2065,2065,2065,79
|
|
20230906,140500,1010940495,2065,2065,2065,2065,160
|
|
20230906,140400,1010610095,2065,2065,2065,2065,2533
|
|
20230906,140300,1005379450,2060,2060,2060,2060,0
|
|
20230906,140200,1005379450,2060,2060,2060,2060,2
|
|
20230906,140100,1005375330,2065,2065,2065,2065,0
|
|
20230906,140000,1005375330,2065,2065,2065,2065,11
|
|
20230906,135900,1005352615,2065,2065,2065,2065,0
|
|
20230906,135800,1005352615,2065,2065,2065,2065,48
|
|
20230906,135700,1005253495,2060,2060,2060,2060,0
|
|
20230906,135600,1005253495,2060,2060,2060,2060,120
|
|
20230906,135500,1005006295,2060,2060,2060,2060,564
|
|
20230906,135400,1003844455,2060,2060,2060,2060,5170
|
|
20230906,135300,993194255,2060,2060,2060,2060,0
|
|
20230906,135200,993194255,2060,2060,2060,2060,919
|
|
20230906,135100,991301115,2060,2060,2060,2060,0
|
|
20230906,135000,991301115,2060,2060,2060,2060,153
|
|
20230906,134900,990985935,2060,2060,2060,2060,3489
|
|
20230906,134800,983798595,2060,2060,2060,2060,0
|
|
20230906,134700,983798595,2060,2060,2060,2060,0
|
|
20230906,134600,983798595,2060,2060,2060,2060,682
|
|
20230906,134500,982393675,2060,2060,2060,2060,350
|
|
20230906,134400,981672675,2060,2060,2060,2060,464
|
|
20230906,134300,980716835,2060,2060,2060,2060,0
|
|
20230906,134200,980716835,2060,2060,2060,2060,5
|
|
20230906,134100,980706535,2060,2060,2060,2060,10
|
|
20230906,134000,980685935,2060,2060,2060,2060,100
|
|
20230906,133900,980479935,2060,2060,2060,2060,101
|
|
20230906,133800,980271875,2060,2055,2060,2055,3000
|
|
20230906,133700,974101875,2055,2055,2055,2055,1349
|
|
20230906,133600,971329680,2055,2055,2055,2055,0
|
|
20230906,133500,971329680,2055,2055,2055,2055,1
|
|
20230906,133400,971327625,2055,2060,2060,2055,327
|
|
20230906,133300,970654410,2060,2060,2060,2060,0
|
|
20230906,133200,970654410,2060,2060,2060,2060,100
|
|
20230906,133100,970448410,2060,2060,2060,2060,45
|
|
20230906,133000,970355710,2060,2060,2060,2060,0
|
|
20230906,132900,970355710,2060,2065,2065,2060,1679
|
|
20230906,132800,966891970,2065,2065,2065,2065,0
|
|
20230906,132700,966891970,2065,2065,2065,2065,0
|
|
20230906,132600,966891970,2065,2065,2065,2065,10
|
|
20230906,132500,966871320,2065,2065,2065,2065,50
|
|
20230906,132400,966768070,2065,2065,2065,2065,0
|
|
20230906,132300,966768070,2065,2065,2065,2065,50
|
|
20230906,132200,966664820,2065,2065,2065,2065,3
|
|
20230906,132100,966658625,2065,2065,2065,2065,18
|
|
20230906,132000,966621455,2065,2065,2065,2065,0
|
|
20230906,131900,966621455,2065,2065,2065,2065,0
|
|
20230906,131800,966621455,2065,2065,2065,2065,730
|
|
20230906,131700,965114005,2065,2065,2065,2065,2300
|
|
20230906,131600,960364505,2055,2055,2055,2055,0
|
|
20230906,131500,960364505,2055,2055,2055,2055,1
|
|
20230906,131400,960362450,2060,2060,2060,2060,244
|
|
20230906,131300,959859810,2060,2060,2060,2060,9799
|
|
20230906,131200,939673870,2060,2060,2060,2060,38
|
|
20230906,131100,939595590,2060,2060,2060,2060,0
|
|
20230906,131000,939595590,2060,2060,2060,2060,50
|
|
20230906,130900,939492590,2060,2060,2060,2060,32
|
|
20230906,130800,939426670,2060,2060,2060,2060,30
|
|
20230906,130700,939364870,2065,2065,2065,2065,500
|
|
20230906,130600,938332370,2065,2060,2065,2060,8
|
|
20230906,130500,938315870,2065,2065,2065,2065,0
|
|
20230906,130400,938315870,2065,2065,2065,2065,4
|
|
20230906,130300,938307610,2060,2060,2060,2060,0
|
|
20230906,130200,938307610,2060,2065,2065,2060,19
|
|
20230906,130100,938268430,2065,2065,2065,2065,0
|
|
20230906,130000,938268430,2065,2065,2065,2065,5008
|
|
20230906,125900,927926910,2060,2060,2060,2060,0
|
|
20230906,125800,927926910,2060,2060,2060,2060,6062
|
|
20230906,125700,915439190,2060,2060,2060,2060,0
|
|
20230906,125600,915439190,2060,2060,2060,2060,32
|
|
20230906,125500,915373270,2065,2065,2065,2065,2
|
|
20230906,125400,915369140,2060,2060,2060,2060,0
|
|
20230906,125300,915369140,2060,2060,2060,2060,2200
|
|
20230906,125200,910837140,2065,2065,2065,2065,0
|
|
20230906,125100,910837140,2065,2065,2065,2065,200
|
|
20230906,125000,910424140,2065,2065,2065,2065,100
|
|
20230906,124900,910217640,2065,2065,2065,2065,11
|
|
20230906,124800,910194925,2065,2065,2065,2065,3429
|
|
20230906,124700,903114040,2065,2065,2065,2065,0
|
|
20230906,124600,903114040,2065,2065,2065,2065,11299
|
|
20230906,124500,879781605,2065,2065,2065,2065,1
|
|
20230906,124400,879779540,2070,2070,2070,2070,2
|
|
20230906,124300,879775400,2070,2070,2070,2070,2
|
|
20230906,124200,879771260,2065,2065,2065,2065,3000
|
|
20230906,124100,873576260,2065,2070,2070,2065,280
|
|
20230906,124000,872997560,2070,2070,2070,2070,15
|
|
20230906,123900,872966510,2070,2070,2070,2070,1048
|
|
20230906,123800,870797150,2070,2070,2070,2070,1
|
|
20230906,123700,870795080,2070,2070,2070,2070,703
|
|
20230906,123600,869339870,2065,2065,2065,2065,1446
|
|
20230906,123500,866353880,2065,2070,2070,2065,2541
|
|
20230906,123400,861094015,2065,2075,2075,2065,4229
|
|
20230906,123300,852325725,2070,2075,2075,2070,600
|
|
20230906,123200,851083225,2070,2070,2075,2070,150
|
|
20230906,123100,850772445,2070,2065,2070,2065,848
|
|
20230906,123000,849021085,2075,2075,2075,2070,1686
|
|
20230906,122900,845531055,2075,2075,2075,2075,0
|
|
20230906,122800,845531055,2075,2075,2075,2075,0
|
|
20230906,122700,845531055,2075,2075,2075,2075,112
|
|
20230906,122600,845298655,2075,2075,2075,2075,394
|
|
20230906,122500,844481105,2075,2075,2075,2075,0
|
|
20230906,122400,844481105,2075,2075,2075,2075,0
|
|
20230906,122300,844481105,2075,2075,2075,2075,0
|
|
20230906,122200,844481105,2075,2075,2075,2075,1
|
|
20230906,122100,844479030,2070,2070,2070,2070,0
|
|
20230906,122000,844479030,2070,2070,2075,2070,6370
|
|
20230906,121900,831278905,2070,2075,2075,2070,1688
|
|
20230906,121800,827784740,2075,2075,2075,2075,0
|
|
20230906,121700,827784740,2075,2065,2075,2065,1233
|
|
20230906,121600,825237585,2070,2065,2070,2065,645
|
|
20230906,121500,823904135,2065,2070,2075,2065,1003
|
|
20230906,121400,821827925,2075,2075,2075,2075,0
|
|
20230906,121300,821827925,2075,2075,2075,2075,450
|
|
20230906,121200,820894175,2070,2070,2070,2070,2028
|
|
20230906,121100,816696215,2070,2070,2070,2070,501
|
|
20230906,121000,815659145,2065,2065,2065,2065,0
|
|
20230906,120900,815659145,2065,2065,2065,2065,877
|
|
20230906,120800,813848140,2065,2065,2065,2065,0
|
|
20230906,120700,813848140,2065,2065,2065,2065,37
|
|
20230906,120600,813771735,2065,2065,2065,2065,1005
|
|
20230906,120500,811696410,2065,2065,2065,2065,543
|
|
20230906,120400,810575115,2065,2065,2065,2065,5007
|
|
20230906,120300,800235660,2070,2070,2070,2070,0
|
|
20230906,120200,800235660,2070,2070,2070,2070,20
|
|
20230906,120100,800194260,2070,2070,2070,2070,0
|
|
20230906,120000,800194260,2070,2070,2070,2070,50
|
|
20230906,115900,800090760,2070,2070,2070,2070,0
|
|
20230906,115800,800090760,2070,2070,2070,2070,0
|
|
20230906,115700,800090760,2070,2070,2075,2065,8724
|
|
20230906,115600,782028945,2070,2070,2070,2070,36
|
|
20230906,115500,781954425,2070,2070,2070,2070,110
|
|
20230906,115400,781726725,2075,2075,2075,2075,1
|
|
20230906,115300,781724650,2070,2070,2070,2070,350
|
|
20230906,115200,781000150,2075,2075,2075,2075,0
|
|
20230906,115100,781000150,2075,2075,2075,2075,10
|
|
20230906,115000,780979400,2075,2075,2075,2075,4544
|
|
20230906,114900,771550600,2075,2075,2075,2075,0
|
|
20230906,114800,771550600,2075,2075,2080,2075,1019
|
|
20230906,114700,769434850,2075,2080,2080,2075,395
|
|
20230906,114600,768614750,2080,2080,2080,2080,0
|
|
20230906,114500,768614750,2080,2080,2080,2080,0
|
|
20230906,114400,768614750,2080,2080,2080,2080,176
|
|
20230906,114300,768248670,2080,2080,2080,2080,50
|
|
20230906,114200,768144670,2080,2075,2080,2075,1231
|
|
20230906,114100,765589190,2080,2075,2080,2075,7
|
|
20230906,114000,765574660,2080,2075,2080,2075,659
|
|
20230906,113900,764206440,2075,2080,2080,2075,229
|
|
20230906,113800,763731260,2080,2080,2080,2080,1
|
|
20230906,113700,763729180,2080,2080,2080,2080,6
|
|
20230906,113600,763716700,2080,2080,2080,2080,100
|
|
20230906,113500,763508700,2080,2080,2080,2080,0
|
|
20230906,113400,763508700,2080,2085,2085,2080,573
|
|
20230906,113300,762316710,2085,2085,2085,2085,4428
|
|
20230906,113200,753084330,2075,2085,2085,2075,254
|
|
20230906,113100,752557240,2085,2085,2085,2085,1
|
|
20230906,113000,752555155,2085,2085,2085,2085,0
|
|
20230906,112900,752555155,2085,2085,2085,2085,0
|
|
20230906,112800,752555155,2085,2080,2085,2080,2706
|
|
20230906,112700,746925545,2080,2080,2080,2080,0
|
|
20230906,112600,746925545,2080,2080,2080,2080,0
|
|
20230906,112500,746925545,2080,2075,2080,2075,1128
|
|
20230906,112400,744584050,2075,2075,2075,2075,6
|
|
20230906,112300,744571600,2075,2080,2080,2075,641
|
|
20230906,112200,743238580,2080,2075,2080,2075,1205
|
|
20230906,112100,740734710,2075,2075,2075,2075,50
|
|
20230906,112000,740630960,2080,2080,2080,2080,0
|
|
20230906,111900,740630960,2080,2080,2080,2080,676
|
|
20230906,111800,739224880,2075,2080,2080,2075,54
|
|
20230906,111700,739112720,2080,2080,2080,2080,0
|
|
20230906,111600,739112720,2080,2080,2085,2080,875
|
|
20230906,111500,737292275,2080,2080,2080,2080,7
|
|
20230906,111400,737277715,2075,2090,2090,2075,2031
|
|
20230906,111300,733063060,2090,2090,2090,2090,0
|
|
20230906,111200,733063060,2090,2080,2090,2080,3614
|
|
20230906,111100,725529000,2080,2080,2080,2080,0
|
|
20230906,111000,725529000,2080,2080,2080,2080,9
|
|
20230906,110900,725510280,2080,2080,2080,2080,1
|
|
20230906,110800,725508200,2080,2080,2080,2080,6531
|
|
20230906,110700,711923720,2090,2090,2090,2090,0
|
|
20230906,110600,711923720,2090,2085,2090,2085,2000
|
|
20230906,110500,707750905,2085,2085,2085,2085,603
|
|
20230906,110400,706493650,2085,2085,2085,2085,225
|
|
20230906,110300,706024525,2080,2080,2085,2080,181
|
|
20230906,110200,705647950,2080,2080,2080,2080,500
|
|
20230906,110100,704607950,2080,2080,2080,2080,803
|
|
20230906,110000,702937710,2085,2085,2085,2085,1
|
|
20230906,105900,702935625,2085,2085,2085,2080,2507
|
|
20230906,105800,697711015,2085,2085,2085,2085,31
|
|
20230906,105700,697646380,2085,2085,2085,2085,0
|
|
20230906,105600,697646380,2085,2085,2085,2080,33
|
|
20230906,105500,697577605,2080,2085,2085,2080,402
|
|
20230906,105400,696740435,2085,2085,2085,2085,0
|
|
20230906,105300,696740435,2085,2085,2085,2085,3763
|
|
20230906,105200,688894580,2080,2085,2085,2080,6000
|
|
20230906,105100,676389580,2085,2085,2085,2085,0
|
|
20230906,105000,676389580,2085,2085,2085,2085,0
|
|
20230906,104900,676389580,2085,2085,2085,2085,2025
|
|
20230906,104800,672167455,2085,2090,2090,2085,251
|
|
20230906,104700,671642870,2090,2090,2090,2085,1724
|
|
20230906,104600,668047675,2090,2090,2090,2090,668
|
|
20230906,104500,666651555,2090,2090,2090,2090,47
|
|
20230906,104400,666553325,2080,2090,2090,2080,5956
|
|
20230906,104300,654146645,2085,2090,2090,2085,8
|
|
20230906,104200,654129955,2090,2090,2090,2090,2
|
|
20230906,104100,654125775,2090,2090,2090,2090,33
|
|
20230906,104000,654056805,2090,2090,2090,2090,794
|
|
20230906,103900,652397345,2090,2090,2090,2090,115
|
|
20230906,103800,652156995,2085,2090,2090,2085,3823
|
|
20230906,103700,644180540,2090,2090,2090,2090,0
|
|
20230906,103600,644180540,2090,2090,2090,2090,4908
|
|
20230906,103500,633922820,2090,2090,2095,2090,46
|
|
20230906,103400,633826675,2100,2095,2100,2095,33
|
|
20230906,103300,633757535,2105,2105,2105,2105,1
|
|
20230906,103200,633755430,2085,2095,2095,2085,7250
|
|
20230906,103100,618614825,2095,2100,2105,2095,4718
|
|
20230906,103000,608713140,2105,2105,2105,2105,0
|
|
20230906,102900,608713140,2105,2105,2105,2105,8
|
|
20230906,102800,608696300,2100,2105,2105,2100,43
|
|
20230906,102700,608605995,2100,2100,2100,2100,6
|
|
20230906,102600,608593395,2100,2100,2100,2100,100
|
|
20230906,102500,608383395,2100,2100,2100,2100,900
|
|
20230906,102400,606493395,2100,2100,2100,2100,32
|
|
20230906,102300,606426195,2100,2100,2100,2095,72
|
|
20230906,102200,606275270,2100,2105,2105,2100,974
|
|
20230906,102100,604229865,2105,2100,2105,2100,843
|
|
20230906,102000,602459555,2105,2100,2105,2100,416
|
|
20230906,101900,601585905,2100,2100,2100,2100,44
|
|
20230906,101800,601493505,2095,2090,2095,2090,599
|
|
20230906,101700,600238860,2090,2105,2105,2090,10513
|
|
20230906,101600,578164755,2110,2120,2120,2110,16893
|
|
20230906,101500,542512935,2120,2120,2120,2120,2010
|
|
20230906,101400,538251735,2120,2110,2120,2110,2011
|
|
20230906,101300,533988475,2120,2115,2120,2110,536
|
|
20230906,101200,532857205,2115,2120,2120,2115,52
|
|
20230906,101100,532747175,2120,2120,2120,2110,2949
|
|
20230906,101000,526513510,2120,2120,2120,2110,799
|
|
20230906,100900,524819720,2110,2120,2120,2110,1023
|
|
20230906,100800,522651090,2120,2115,2120,2115,1002
|
|
20230906,100700,520530355,2115,2115,2115,2115,2301
|
|
20230906,100600,515663740,2115,2110,2115,2110,748
|
|
20230906,100500,514085450,2110,2110,2110,2110,38
|
|
20230906,100400,514005270,2110,2115,2120,2110,1791
|
|
20230906,100300,510219780,2115,2115,2115,2115,2195
|
|
20230906,100200,505577355,2115,2115,2115,2115,1288
|
|
20230906,100100,502853235,2120,2115,2120,2115,561
|
|
20230906,100000,501664100,2115,2110,2115,2110,273
|
|
20230906,095900,501086880,2110,2110,2110,2110,3308
|
|
20230906,095800,494107000,2110,2120,2120,2105,52
|
|
20230906,095700,493997300,2120,2110,2120,2105,4102
|
|
20230906,095600,485362290,2110,2120,2120,2110,1394
|
|
20230906,095500,482416330,2120,2110,2120,2110,735
|
|
20230906,095400,480858470,2120,2125,2125,2115,6679
|
|
20230906,095300,466700185,2120,2125,2130,2120,16770
|
|
20230906,095200,431024200,2130,2125,2130,2125,12807
|
|
20230906,095100,403769460,2125,2120,2125,2120,2290
|
|
20230906,095000,398911860,2120,2125,2130,2120,10388
|
|
20230906,094900,376850320,2120,2110,2125,2110,24196
|
|
20230906,094800,325624265,2110,2110,2115,2105,13003
|
|
20230906,094700,298180050,2115,2110,2115,2100,3615
|
|
20230906,094600,290551550,2110,2095,2110,2095,10138
|
|
20230906,094500,269244430,2095,2100,2100,2095,3741
|
|
20230906,094400,261404330,2105,2105,2105,2100,5023
|
|
20230906,094300,250851640,2110,2100,2110,2100,797
|
|
20230906,094200,249173235,2105,2095,2105,2095,4774
|
|
20230906,094100,239157170,2095,2095,2095,2090,49
|
|
20230906,094000,239054705,2095,2090,2095,2090,712
|
|
20230906,093900,237566570,2095,2095,2095,2085,1332
|
|
20230906,093800,234783940,2095,2090,2095,2090,626
|
|
20230906,093700,233475165,2090,2095,2095,2090,711
|
|
20230906,093600,231986790,2095,2100,2100,2095,922
|
|
20230906,093500,230052670,2100,2090,2100,2090,709
|
|
20230906,093400,228567455,2085,2095,2095,2085,5083
|
|
20230906,093300,217922450,2100,2105,2105,2095,5579
|
|
20230906,093200,206202335,2105,2105,2105,2095,374
|
|
20230906,093100,205415545,2105,2095,2105,2095,365
|
|
20230906,093000,204650670,2095,2090,2115,2090,30478
|
|
20230906,092900,140717285,2090,2090,2090,2090,200
|
|
20230906,092800,140299285,2080,2085,2090,2080,1566
|
|
20230906,092700,137032560,2085,2075,2085,2075,7
|
|
20230906,092600,137018025,2075,2075,2075,2075,106
|
|
20230906,092500,136798075,2080,2080,2080,2080,1352
|
|
20230906,092400,133985915,2080,2085,2095,2080,20330
|
|
20230906,092300,91538390,2085,2075,2085,2075,4957
|
|
20230906,092200,81222100,2075,2075,2075,2065,3534
|
|
20230906,092100,73918510,2080,2080,2080,2080,20
|
|
20230906,092000,73876910,2080,2075,2080,2075,2285
|
|
20230906,091900,69133830,2075,2075,2075,2075,0
|
|
20230906,091800,69133830,2075,2070,2075,2060,5720
|
|
20230906,091700,57335135,2070,2065,2070,2065,182
|
|
20230906,091600,56959255,2075,2075,2075,2075,0
|
|
20230906,091500,56959255,2075,2065,2075,2065,892
|
|
20230906,091400,55116455,2065,2065,2065,2065,0
|
|
20230906,091300,55116455,2065,2070,2070,2065,121
|
|
20230906,091200,54866135,2070,2065,2070,2065,1286
|
|
20230906,091100,52209115,2060,2065,2065,2060,265
|
|
20230906,091000,51661895,2060,2065,2065,2055,505
|
|
20230906,090900,50621210,2065,2065,2065,2065,228
|
|
20230906,090800,50150390,2065,2060,2065,2060,208
|
|
20230906,090700,49721625,2055,2050,2055,2050,534
|
|
20230906,090600,48624300,2055,2055,2055,2055,1125
|
|
20230906,090500,46312425,2040,2050,2055,2040,2377
|
|
20230906,090400,41448220,2040,2040,2040,2040,0
|
|
20230906,090300,41448220,2040,2050,2050,2040,682
|
|
20230906,090200,40052610,2050,2050,2050,2050,270
|
|
20230906,090100,39499110,2035,2045,2045,2035,12612
|
|
20230906,090000,13819325,2050,2065,2065,2050,6636
|