635 lines
31 KiB
CSV
635 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,193200,1456464815,3155,3155,3155,3155,11515
|
|
20230816,193100,1456464815,3155,3155,3155,3155,0
|
|
20230816,193000,1456464815,3155,3155,3155,3155,0
|
|
20230816,192900,1456464815,3155,3155,3155,3155,0
|
|
20230816,192800,1456464815,3155,3155,3155,3155,0
|
|
20230816,192700,1456464815,3155,3155,3155,3155,0
|
|
20230816,192600,1456464815,3155,3155,3155,3155,0
|
|
20230816,192500,1456464815,3155,3155,3155,3155,0
|
|
20230816,192400,1456464815,3155,3155,3155,3155,0
|
|
20230816,192300,1456464815,3155,3155,3155,3155,0
|
|
20230816,192200,1456464815,3155,3155,3155,3155,0
|
|
20230816,192100,1456464815,3155,3155,3155,3155,0
|
|
20230816,192000,1456464815,3155,3155,3155,3155,0
|
|
20230816,191900,1456464815,3155,3155,3155,3155,0
|
|
20230816,191800,1456464815,3155,3155,3155,3155,0
|
|
20230816,191700,1456464815,3155,3155,3155,3155,0
|
|
20230816,191600,1456464815,3155,3155,3155,3155,0
|
|
20230816,191500,1456464815,3155,3155,3155,3155,0
|
|
20230816,191400,1456464815,3155,3155,3155,3155,0
|
|
20230816,191300,1456464815,3155,3155,3155,3155,0
|
|
20230816,191200,1456464815,3155,3155,3155,3155,0
|
|
20230816,191100,1456464815,3155,3155,3155,3155,0
|
|
20230816,191000,1456464815,3155,3155,3155,3155,0
|
|
20230816,190900,1456464815,3155,3155,3155,3155,0
|
|
20230816,190800,1456464815,3155,3155,3155,3155,0
|
|
20230816,190700,1456464815,3155,3155,3155,3155,0
|
|
20230816,190600,1456464815,3155,3155,3155,3155,0
|
|
20230816,190500,1456464815,3155,3155,3155,3155,0
|
|
20230816,190400,1456464815,3155,3155,3155,3155,0
|
|
20230816,190300,1456464815,3155,3155,3155,3155,0
|
|
20230816,190200,1456464815,3155,3155,3155,3155,11515
|
|
20230816,190100,1456464815,3155,3155,3155,3155,0
|
|
20230816,190000,1456464815,3155,3155,3155,3155,0
|
|
20230816,185900,1456464815,3155,3155,3155,3155,0
|
|
20230816,185800,1456464815,3155,3155,3155,3155,0
|
|
20230816,185700,1456464815,3155,3155,3155,3155,0
|
|
20230816,185600,1456464815,3155,3155,3155,3155,0
|
|
20230816,185500,1456464815,3155,3155,3155,3155,0
|
|
20230816,185400,1456464815,3155,3155,3155,3155,0
|
|
20230816,185300,1456464815,3155,3155,3155,3155,0
|
|
20230816,185200,1456464815,3155,3155,3155,3155,0
|
|
20230816,185100,1456464815,3155,3155,3155,3155,0
|
|
20230816,185000,1456464815,3155,3155,3155,3155,0
|
|
20230816,184900,1456464815,3155,3155,3155,3155,0
|
|
20230816,184800,1456464815,3155,3155,3155,3155,0
|
|
20230816,184700,1456464815,3155,3155,3155,3155,0
|
|
20230816,184600,1456464815,3155,3155,3155,3155,0
|
|
20230816,184500,1456464815,3155,3155,3155,3155,0
|
|
20230816,184400,1456464815,3155,3155,3155,3155,0
|
|
20230816,184300,1456464815,3155,3155,3155,3155,0
|
|
20230816,184200,1456464815,3155,3155,3155,3155,0
|
|
20230816,184100,1456464815,3155,3155,3155,3155,0
|
|
20230816,184000,1456464815,3155,3155,3155,3155,0
|
|
20230816,183900,1456464815,3155,3155,3155,3155,0
|
|
20230816,183800,1456464815,3155,3155,3155,3155,0
|
|
20230816,183700,1456464815,3155,3155,3155,3155,0
|
|
20230816,183600,1456464815,3155,3155,3155,3155,0
|
|
20230816,183500,1456464815,3155,3155,3155,3155,0
|
|
20230816,183400,1456464815,3155,3155,3155,3155,0
|
|
20230816,183300,1456464815,3155,3155,3155,3155,0
|
|
20230816,183200,1456464815,3155,3155,3155,3155,11515
|
|
20230816,183100,1456464815,3155,3155,3155,3155,0
|
|
20230816,183000,1456464815,3155,3155,3155,3155,0
|
|
20230816,182900,1456464815,3155,3155,3155,3155,0
|
|
20230816,182800,1456464815,3155,3155,3155,3155,0
|
|
20230816,182700,1456464815,3155,3155,3155,3155,0
|
|
20230816,182600,1456464815,3155,3155,3155,3155,0
|
|
20230816,182500,1456464815,3155,3155,3155,3155,0
|
|
20230816,182400,1456464815,3155,3155,3155,3155,0
|
|
20230816,182300,1456464815,3155,3155,3155,3155,0
|
|
20230816,182200,1456464815,3155,3155,3155,3155,0
|
|
20230816,182100,1456464815,3155,3155,3155,3155,0
|
|
20230816,182000,1456464815,3155,3155,3155,3155,0
|
|
20230816,181900,1456464815,3155,3155,3155,3155,0
|
|
20230816,181800,1456464815,3155,3155,3155,3155,0
|
|
20230816,181700,1456464815,3155,3155,3155,3155,0
|
|
20230816,181600,1456464815,3155,3155,3155,3155,0
|
|
20230816,181500,1456464815,3155,3155,3155,3155,0
|
|
20230816,181400,1456464815,3155,3155,3155,3155,0
|
|
20230816,181300,1456464815,3155,3155,3155,3155,0
|
|
20230816,181200,1456464815,3155,3155,3155,3155,0
|
|
20230816,181100,1456464815,3155,3155,3155,3155,0
|
|
20230816,181000,1456464815,3155,3155,3155,3155,0
|
|
20230816,180900,1456464815,3155,3155,3155,3155,0
|
|
20230816,180800,1456464815,3155,3155,3155,3155,0
|
|
20230816,180700,1456464815,3155,3155,3155,3155,0
|
|
20230816,180600,1456464815,3155,3155,3155,3155,0
|
|
20230816,180500,1456464815,3155,3155,3155,3155,0
|
|
20230816,180400,1456464815,3155,3155,3155,3155,0
|
|
20230816,180300,1456464815,3155,3155,3155,3155,0
|
|
20230816,180200,1456464815,3155,3155,3155,3155,11515
|
|
20230816,180100,1456464815,3155,3155,3155,3155,0
|
|
20230816,180000,1456464815,3155,3155,3155,3155,0
|
|
20230816,175900,1456464815,3155,3155,3155,3155,0
|
|
20230816,175800,1456464815,3155,3155,3155,3155,0
|
|
20230816,175700,1456464815,3155,3155,3155,3155,0
|
|
20230816,175600,1456464815,3155,3155,3155,3155,0
|
|
20230816,175500,1456464815,3155,3155,3155,3155,0
|
|
20230816,175400,1456464815,3155,3155,3155,3155,0
|
|
20230816,175300,1456464815,3155,3155,3155,3155,0
|
|
20230816,175200,1456464815,3155,3155,3155,3155,0
|
|
20230816,175100,1456464815,3155,3155,3155,3155,0
|
|
20230816,175000,1456464815,3155,3155,3155,3155,0
|
|
20230816,174900,1456464815,3155,3155,3155,3155,0
|
|
20230816,174800,1456464815,3155,3155,3155,3155,0
|
|
20230816,174700,1456464815,3155,3155,3155,3155,0
|
|
20230816,174600,1456464815,3155,3155,3155,3155,0
|
|
20230816,174500,1456464815,3155,3155,3155,3155,0
|
|
20230816,174400,1456464815,3155,3155,3155,3155,0
|
|
20230816,174300,1456464815,3155,3155,3155,3155,0
|
|
20230816,174200,1456464815,3155,3155,3155,3155,0
|
|
20230816,174100,1456464815,3155,3155,3155,3155,0
|
|
20230816,174000,1456464815,3155,3155,3155,3155,0
|
|
20230816,173900,1456464815,3155,3155,3155,3155,0
|
|
20230816,173800,1456464815,3155,3155,3155,3155,0
|
|
20230816,173700,1456464815,3155,3155,3155,3155,0
|
|
20230816,173600,1456464815,3155,3155,3155,3155,0
|
|
20230816,173500,1456464815,3155,3155,3155,3155,0
|
|
20230816,173400,1456464815,3155,3155,3155,3155,0
|
|
20230816,173300,1456464815,3155,3155,3155,3155,0
|
|
20230816,173200,1456464815,3155,3155,3155,3155,11515
|
|
20230816,173100,1456464815,3155,3155,3155,3155,0
|
|
20230816,173000,1456464815,3155,3155,3155,3155,0
|
|
20230816,172900,1456464815,3155,3155,3155,3155,0
|
|
20230816,172800,1456464815,3155,3155,3155,3155,0
|
|
20230816,172700,1456464815,3155,3155,3155,3155,0
|
|
20230816,172600,1456464815,3155,3155,3155,3155,0
|
|
20230816,172500,1456464815,3155,3155,3155,3155,0
|
|
20230816,172400,1456464815,3155,3155,3155,3155,0
|
|
20230816,172300,1456464815,3155,3155,3155,3155,0
|
|
20230816,172200,1456464815,3155,3155,3155,3155,0
|
|
20230816,172100,1456464815,3155,3155,3155,3155,0
|
|
20230816,172000,1456464815,3155,3155,3155,3155,0
|
|
20230816,171900,1456464815,3155,3155,3155,3155,0
|
|
20230816,171800,1456464815,3155,3155,3155,3155,0
|
|
20230816,171700,1456464815,3155,3155,3155,3155,0
|
|
20230816,171600,1456464815,3155,3155,3155,3155,0
|
|
20230816,171500,1456464815,3155,3155,3155,3155,0
|
|
20230816,171400,1456464815,3155,3155,3155,3155,0
|
|
20230816,171300,1456464815,3155,3155,3155,3155,0
|
|
20230816,171200,1456464815,3155,3155,3155,3155,0
|
|
20230816,171100,1456464815,3155,3155,3155,3155,0
|
|
20230816,171000,1456464815,3155,3155,3155,3155,0
|
|
20230816,170900,1456464815,3155,3155,3155,3155,0
|
|
20230816,170800,1456464815,3155,3155,3155,3155,0
|
|
20230816,170700,1456464815,3155,3155,3155,3155,0
|
|
20230816,170600,1456464815,3155,3155,3155,3155,0
|
|
20230816,170500,1456464815,3155,3155,3155,3155,0
|
|
20230816,170400,1456464815,3155,3155,3155,3155,0
|
|
20230816,170300,1456464815,3155,3155,3155,3155,0
|
|
20230816,170200,1456464815,3155,3155,3155,3155,11515
|
|
20230816,170100,1456464815,3155,3155,3155,3155,0
|
|
20230816,170000,1456464815,3155,3155,3155,3155,0
|
|
20230816,165900,1456464815,3155,3155,3155,3155,0
|
|
20230816,165800,1456464815,3155,3155,3155,3155,0
|
|
20230816,165700,1456464815,3155,3155,3155,3155,0
|
|
20230816,165600,1456464815,3155,3155,3155,3155,0
|
|
20230816,165500,1456464815,3155,3155,3155,3155,0
|
|
20230816,165400,1456464815,3155,3155,3155,3155,0
|
|
20230816,165300,1456464815,3155,3155,3155,3155,0
|
|
20230816,165200,1456464815,3155,3155,3155,3155,0
|
|
20230816,165100,1456464815,3155,3155,3155,3155,0
|
|
20230816,165000,1456464815,3155,3155,3155,3155,0
|
|
20230816,164900,1456464815,3155,3155,3155,3155,0
|
|
20230816,164800,1456464815,3155,3155,3155,3155,0
|
|
20230816,164700,1456464815,3155,3155,3155,3155,0
|
|
20230816,164600,1456464815,3155,3155,3155,3155,0
|
|
20230816,164500,1456464815,3155,3155,3155,3155,0
|
|
20230816,164400,1456464815,3155,3155,3155,3155,0
|
|
20230816,164300,1456464815,3155,3155,3155,3155,0
|
|
20230816,164200,1456464815,3155,3155,3155,3155,0
|
|
20230816,164100,1456464815,3155,3155,3155,3155,0
|
|
20230816,164000,1456464815,3155,3155,3155,3155,0
|
|
20230816,163900,1456464815,3155,3155,3155,3155,0
|
|
20230816,163800,1456464815,3155,3155,3155,3155,0
|
|
20230816,163700,1456464815,3155,3155,3155,3155,0
|
|
20230816,163600,1456464815,3155,3155,3155,3155,0
|
|
20230816,163500,1456464815,3155,3155,3155,3155,0
|
|
20230816,163400,1456464815,3155,3155,3155,3155,0
|
|
20230816,163300,1456464815,3155,3155,3155,3155,0
|
|
20230816,163200,1456464815,3155,3155,3155,3155,11515
|
|
20230816,163100,1456464815,3155,3155,3155,3155,0
|
|
20230816,163000,1456464815,3155,3155,3155,3155,0
|
|
20230816,162900,1456464815,3155,3155,3155,3155,0
|
|
20230816,162800,1456464815,3155,3155,3155,3155,0
|
|
20230816,162700,1456464815,3155,3155,3155,3155,0
|
|
20230816,162600,1456464815,3155,3155,3155,3155,0
|
|
20230816,162500,1456464815,3155,3155,3155,3155,0
|
|
20230816,162400,1456464815,3155,3155,3155,3155,0
|
|
20230816,162300,1456464815,3155,3155,3155,3155,0
|
|
20230816,162200,1456464815,3155,3155,3155,3155,0
|
|
20230816,162100,1456464815,3155,3155,3155,3155,0
|
|
20230816,162000,1456464815,3155,3155,3155,3155,0
|
|
20230816,161900,1456464815,3155,3155,3155,3155,0
|
|
20230816,161800,1456464815,3155,3155,3155,3155,0
|
|
20230816,161700,1456464815,3155,3155,3155,3155,0
|
|
20230816,161600,1456464815,3155,3155,3155,3155,0
|
|
20230816,161500,1456464815,3155,3155,3155,3155,0
|
|
20230816,161400,1456464815,3155,3155,3155,3155,0
|
|
20230816,161300,1456464815,3155,3155,3155,3155,0
|
|
20230816,161200,1456464815,3155,3155,3155,3155,0
|
|
20230816,161100,1456464815,3155,3155,3155,3155,0
|
|
20230816,161000,1456464815,3155,3155,3155,3155,0
|
|
20230816,160900,1456464815,3155,3155,3155,3155,0
|
|
20230816,160800,1456464815,3155,3155,3155,3155,0
|
|
20230816,160700,1456464815,3155,3155,3155,3155,0
|
|
20230816,160600,1456464815,3155,3155,3155,3155,0
|
|
20230816,160500,1456464815,3155,3155,3155,3155,0
|
|
20230816,160400,1456464815,3155,3155,3155,3155,0
|
|
20230816,160300,1456464815,3155,3155,3155,3155,0
|
|
20230816,160200,1456464815,3155,3155,3155,3155,11515
|
|
20230816,160100,1456464815,3155,3155,3155,3155,0
|
|
20230816,160000,1456464815,3155,3155,3155,3155,0
|
|
20230816,155900,1456464815,3155,3155,3155,3155,0
|
|
20230816,155800,1456464815,3155,3155,3155,3155,0
|
|
20230816,155700,1456464815,3155,3155,3155,3155,0
|
|
20230816,155600,1456464815,3155,3155,3155,3155,0
|
|
20230816,155500,1456464815,3155,3155,3155,3155,0
|
|
20230816,155400,1456464815,3155,3155,3155,3155,0
|
|
20230816,155300,1456464815,3155,3155,3155,3155,0
|
|
20230816,155200,1456464815,3155,3155,3155,3155,0
|
|
20230816,155100,1456464815,3155,3155,3155,3155,0
|
|
20230816,155000,1456464815,3155,3155,3155,3155,0
|
|
20230816,154900,1456464815,3155,3155,3155,3155,0
|
|
20230816,154800,1456464815,3155,3155,3155,3155,0
|
|
20230816,154700,1456464815,3155,3155,3155,3155,0
|
|
20230816,154600,1456464815,3155,3155,3155,3155,0
|
|
20230816,154500,1456464815,3155,3155,3155,3155,0
|
|
20230816,154400,1456464815,3155,3155,3155,3155,0
|
|
20230816,154300,1456464815,3155,3155,3155,3155,0
|
|
20230816,154200,1456464815,3155,3155,3155,3155,0
|
|
20230816,154100,1456464815,3155,3155,3155,3155,0
|
|
20230816,154000,1456464815,3155,3155,3155,3155,0
|
|
20230816,153900,1456464815,3155,3155,3155,3155,0
|
|
20230816,153800,1456464815,3155,3155,3155,3155,0
|
|
20230816,153700,1456464815,3155,3155,3155,3155,0
|
|
20230816,153600,1456464815,3155,3155,3155,3155,0
|
|
20230816,153500,1456464815,3155,3155,3155,3155,0
|
|
20230816,153400,1456464815,3155,3155,3155,3155,0
|
|
20230816,153300,1456464815,3155,3155,3155,3155,0
|
|
20230816,153200,1456464815,3155,3155,3155,3155,11515
|
|
20230816,153100,1456464815,3155,3155,3155,3155,0
|
|
20230816,153000,1456464815,3155,3155,3155,3155,11515
|
|
20230816,152900,1420134990,3155,3155,3155,3155,0
|
|
20230816,152800,1420134990,3155,3155,3155,3155,0
|
|
20230816,152700,1420134990,3155,3155,3155,3155,0
|
|
20230816,152600,1420134990,3155,3155,3155,3155,0
|
|
20230816,152500,1420134990,3155,3155,3155,3155,0
|
|
20230816,152400,1420134990,3155,3155,3155,3155,0
|
|
20230816,152300,1420134990,3155,3155,3155,3155,0
|
|
20230816,152200,1420134990,3155,3155,3155,3155,0
|
|
20230816,152100,1420134990,3155,3155,3155,3155,0
|
|
20230816,152000,1420134990,3155,3155,3155,3155,0
|
|
20230816,151900,1420134990,3155,3150,3155,3145,5627
|
|
20230816,151800,1402397905,3150,3150,3155,3145,5787
|
|
20230816,151700,1384168980,3150,3150,3150,3150,1317
|
|
20230816,151600,1380020430,3150,3145,3150,3145,1434
|
|
20230816,151500,1375510495,3140,3140,3145,3140,1797
|
|
20230816,151400,1369867905,3145,3145,3150,3145,3080
|
|
20230816,151300,1360181300,3145,3145,3145,3140,2221
|
|
20230816,151200,1353197160,3140,3140,3140,3140,1117
|
|
20230816,151100,1349689780,3140,3140,3140,3140,4996
|
|
20230816,151000,1334002340,3140,3145,3145,3140,4264
|
|
20230816,150900,1320612105,3150,3140,3150,3135,596
|
|
20230816,150800,1318739325,3135,3140,3140,3135,2168
|
|
20230816,150700,1311942640,3140,3140,3140,3135,2520
|
|
20230816,150600,1304035520,3140,3140,3140,3140,300
|
|
20230816,150500,1303093520,3145,3145,3145,3135,8511
|
|
20230816,150400,1276344975,3140,3140,3150,3140,4689
|
|
20230816,150300,1261593915,3140,3140,3150,3140,1401
|
|
20230816,150200,1257191530,3140,3145,3145,3140,4800
|
|
20230816,150100,1242100180,3145,3145,3150,3145,2719
|
|
20230816,150000,1233548420,3150,3150,3160,3145,5681
|
|
20230816,145900,1215621925,3155,3150,3155,3150,2289
|
|
20230816,145800,1208400575,3160,3155,3160,3155,6808
|
|
20230816,145700,1186899220,3155,3145,3155,3145,4000
|
|
20230816,145600,1174312520,3145,3145,3145,3140,1098
|
|
20230816,145500,1170861875,3145,3150,3150,3140,2868
|
|
20230816,145400,1161837190,3150,3145,3150,3140,4746
|
|
20230816,145300,1146917660,3140,3145,3145,3140,2396
|
|
20230816,145200,1139394170,3140,3140,3145,3140,4656
|
|
20230816,145100,1124764330,3145,3130,3145,3130,2694
|
|
20230816,145000,1116323275,3130,3145,3145,3130,2652
|
|
20230816,144900,1108016000,3145,3150,3150,3135,4337
|
|
20230816,144800,1094398965,3155,3150,3155,3145,6673
|
|
20230816,144700,1073381735,3150,3140,3155,3135,8075
|
|
20230816,144600,1047972915,3135,3130,3135,3125,7260
|
|
20230816,144500,1025252035,3125,3110,3130,3110,3024
|
|
20230816,144400,1015817320,3110,3130,3135,3110,4562
|
|
20230816,144300,1001560970,3135,3130,3135,3130,3440
|
|
20230816,144200,990790770,3130,3125,3130,3125,6829
|
|
20230816,144100,969424030,3115,3125,3130,3115,4185
|
|
20230816,144000,956371640,3120,3130,3130,3120,3569
|
|
20230816,143900,945205475,3130,3125,3135,3120,5866
|
|
20230816,143800,926842660,3130,3115,3130,3115,2959
|
|
20230816,143700,917594780,3125,3105,3125,3105,7517
|
|
20230816,143600,894203255,3100,3105,3105,3100,612
|
|
20230816,143500,892304245,3105,3085,3105,3085,17529
|
|
20230816,143400,838010825,3090,3095,3095,3090,1550
|
|
20230816,143300,833216325,3095,3090,3095,3090,101
|
|
20230816,143200,832904225,3090,3090,3090,3085,2732
|
|
20230816,143100,824465310,3090,3095,3095,3090,39
|
|
20230816,143000,824344780,3100,3100,3100,3100,1001
|
|
20230816,142900,821241680,3095,3100,3100,3090,2697
|
|
20230816,142800,812892240,3095,3095,3095,3090,2264
|
|
20230816,142700,805885410,3095,3085,3095,3085,502
|
|
20230816,142600,804336720,3090,3085,3090,3085,1910
|
|
20230816,142500,798439415,3085,3085,3085,3085,12
|
|
20230816,142400,798402395,3090,3090,3090,3090,11
|
|
20230816,142300,798368405,3090,3090,3090,3090,3
|
|
20230816,142200,798359135,3090,3085,3090,3085,341
|
|
20230816,142100,797307145,3085,3085,3085,3085,7
|
|
20230816,142000,797285550,3085,3085,3085,3085,12
|
|
20230816,141900,797248530,3085,3085,3085,3075,2174
|
|
20230816,141800,790552445,3085,3085,3085,3080,502
|
|
20230816,141700,789006275,3085,3085,3085,3085,0
|
|
20230816,141600,789006275,3085,3080,3085,3080,811
|
|
20230816,141500,786508390,3085,3085,3085,3085,2
|
|
20230816,141400,786502220,3085,3080,3085,3080,103
|
|
20230816,141300,786184965,3080,3085,3085,3080,16
|
|
20230816,141200,786135660,3085,3085,3085,3085,10
|
|
20230816,141100,786104810,3085,3085,3085,3085,10
|
|
20230816,141000,786073960,3090,3090,3090,3090,0
|
|
20230816,140900,786073960,3090,3090,3090,3090,10
|
|
20230816,140800,786043060,3085,3085,3085,3085,300
|
|
20230816,140700,785117560,3085,3085,3085,3085,0
|
|
20230816,140600,785117560,3085,3085,3085,3085,3174
|
|
20230816,140500,775325770,3085,3085,3085,3085,179
|
|
20230816,140400,774773555,3085,3080,3085,3080,1554
|
|
20230816,140300,769987185,3075,3075,3075,3075,0
|
|
20230816,140200,769987185,3075,3075,3075,3075,76
|
|
20230816,140100,769753485,3075,3075,3075,3075,0
|
|
20230816,140000,769753485,3075,3070,3075,3070,503
|
|
20230816,135900,768209265,3075,3080,3080,3075,102
|
|
20230816,135800,767895610,3075,3080,3080,3075,21
|
|
20230816,135700,767830985,3085,3080,3085,3080,102
|
|
20230816,135600,767516820,3085,3085,3085,3085,0
|
|
20230816,135500,767516820,3085,3070,3085,3070,1003
|
|
20230816,135400,764437595,3075,3075,3075,3075,89
|
|
20230816,135300,764163920,3075,3085,3085,3075,932
|
|
20230816,135200,761298010,3075,3080,3085,3075,1126
|
|
20230816,135100,757825430,3080,3080,3085,3080,553
|
|
20230816,135000,756121940,3075,3075,3075,3075,1123
|
|
20230816,134900,752668715,3075,3075,3075,3075,453
|
|
20230816,134800,751275740,3075,3075,3075,3075,764
|
|
20230816,134700,748926440,3080,3080,3080,3080,526
|
|
20230816,134600,747306360,3080,3080,3080,3080,10387
|
|
20230816,134500,715314400,3085,3080,3085,3080,31
|
|
20230816,134400,715218915,3080,3080,3080,3080,20
|
|
20230816,134300,715157315,3080,3080,3080,3080,50
|
|
20230816,134200,715003315,3080,3080,3080,3080,29
|
|
20230816,134100,714913995,3085,3085,3085,3085,0
|
|
20230816,134000,714913995,3085,3080,3085,3080,2082
|
|
20230816,133900,708501430,3080,3080,3080,3080,101
|
|
20230816,133800,708190350,3080,3085,3085,3080,5205
|
|
20230816,133700,692158450,3075,3075,3075,3075,0
|
|
20230816,133600,692158450,3075,3075,3075,3075,3100
|
|
20230816,133500,682625950,3080,3080,3080,3080,1356
|
|
20230816,133400,678449470,3080,3075,3080,3075,7415
|
|
20230816,133300,655648340,3075,3075,3075,3075,5
|
|
20230816,133200,655632965,3075,3075,3075,3075,1593
|
|
20230816,133100,650734490,3075,3075,3075,3075,12
|
|
20230816,133000,650697590,3075,3075,3075,3075,0
|
|
20230816,132900,650697590,3075,3075,3075,3075,993
|
|
20230816,132800,647644115,3080,3080,3080,3080,1
|
|
20230816,132700,647641035,3075,3075,3075,3075,0
|
|
20230816,132600,647641035,3075,3080,3080,3075,746
|
|
20230816,132500,645347030,3080,3080,3080,3080,12
|
|
20230816,132400,645310070,3080,3080,3080,3075,18
|
|
20230816,132300,645254695,3075,3080,3080,3075,114
|
|
20230816,132200,644903675,3080,3070,3080,3070,3425
|
|
20230816,132100,634357195,3070,3075,3080,3070,3315
|
|
20230816,132000,624168765,3075,3080,3080,3075,880
|
|
20230816,131900,621461235,3080,3080,3080,3080,0
|
|
20230816,131800,621461235,3080,3080,3080,3080,0
|
|
20230816,131700,621461235,3080,3080,3080,3080,0
|
|
20230816,131600,621461235,3080,3080,3080,3080,0
|
|
20230816,131500,621461235,3080,3080,3080,3080,0
|
|
20230816,131400,621461235,3080,3090,3090,3080,201
|
|
20230816,131300,620842145,3090,3085,3090,3085,103
|
|
20230816,131200,620524375,3090,3090,3090,3090,30
|
|
20230816,131100,620431675,3090,3090,3090,3090,0
|
|
20230816,131000,620431675,3090,3085,3090,3085,598
|
|
20230816,130900,618586840,3085,3085,3085,3085,20
|
|
20230816,130800,618525140,3090,3090,3090,3070,3361
|
|
20230816,130700,608197475,3090,3080,3090,3080,108
|
|
20230816,130600,607863795,3090,3090,3090,3090,1
|
|
20230816,130500,607860705,3080,3080,3080,3080,47
|
|
20230816,130400,607715945,3080,3080,3080,3080,0
|
|
20230816,130300,607715945,3080,3080,3080,3080,0
|
|
20230816,130200,607715945,3080,3080,3080,3080,1
|
|
20230816,130100,607712865,3080,3070,3080,3070,728
|
|
20230816,130000,605477895,3070,3070,3070,3070,3005
|
|
20230816,125900,596252545,3075,3085,3085,3075,2261
|
|
20230816,125800,589299945,3080,3080,3080,3080,0
|
|
20230816,125700,589299945,3080,3080,3080,3080,1211
|
|
20230816,125600,585570065,3080,3080,3080,3080,5
|
|
20230816,125500,585554665,3080,3080,3080,3080,2720
|
|
20230816,125400,577177065,3085,3085,3085,3085,2
|
|
20230816,125300,577170895,3085,3085,3085,3085,100
|
|
20230816,125200,576862395,3090,3085,3090,3085,93
|
|
20230816,125100,576575480,3090,3090,3090,3090,0
|
|
20230816,125000,576575480,3090,3090,3090,3090,0
|
|
20230816,124900,576575480,3090,3090,3090,3090,0
|
|
20230816,124800,576575480,3090,3090,3090,3085,952
|
|
20230816,124700,573638550,3095,3090,3095,3090,1126
|
|
20230816,124600,570159205,3090,3085,3090,3085,1284
|
|
20230816,124500,566198060,3085,3085,3085,3085,0
|
|
20230816,124400,566198060,3085,3085,3085,3085,0
|
|
20230816,124300,566198060,3085,3085,3085,3080,152
|
|
20230816,124200,565729890,3080,3080,3085,3080,131
|
|
20230816,124100,565326405,3080,3080,3080,3080,0
|
|
20230816,124000,565326405,3080,3080,3080,3080,20
|
|
20230816,123900,565264805,3080,3080,3080,3080,5
|
|
20230816,123800,565249405,3080,3080,3080,3080,0
|
|
20230816,123700,565249405,3080,3080,3080,3080,0
|
|
20230816,123600,565249405,3080,3080,3080,3080,0
|
|
20230816,123500,565249405,3080,3080,3080,3075,44
|
|
20230816,123400,565114015,3080,3080,3080,3080,12
|
|
20230816,123300,565077055,3080,3080,3080,3080,1
|
|
20230816,123200,565073975,3080,3075,3080,3075,6
|
|
20230816,123100,565055520,3080,3080,3080,3080,7
|
|
20230816,123000,565033960,3080,3080,3080,3080,0
|
|
20230816,122900,565033960,3080,3080,3080,3080,0
|
|
20230816,122800,565033960,3080,3080,3080,3080,0
|
|
20230816,122700,565033960,3080,3080,3080,3080,0
|
|
20230816,122600,565033960,3080,3080,3080,3080,70
|
|
20230816,122500,564818360,3080,3080,3080,3080,0
|
|
20230816,122400,564818360,3080,3080,3080,3080,2
|
|
20230816,122300,564812200,3080,3080,3080,3080,31
|
|
20230816,122200,564716720,3085,3085,3085,3085,0
|
|
20230816,122100,564716720,3085,3085,3085,3085,0
|
|
20230816,122000,564716720,3085,3080,3085,3080,2496
|
|
20230816,121900,557029035,3090,3085,3090,3085,9
|
|
20230816,121800,557001255,3080,3075,3080,3075,525
|
|
20230816,121700,555384325,3070,3070,3070,3070,1
|
|
20230816,121600,555381255,3070,3070,3070,3070,0
|
|
20230816,121500,555381255,3070,3070,3070,3070,2
|
|
20230816,121400,555375115,3070,3070,3070,3070,0
|
|
20230816,121300,555375115,3070,3070,3070,3070,0
|
|
20230816,121200,555375115,3070,3065,3070,3065,2056
|
|
20230816,121100,549063970,3070,3070,3070,3070,0
|
|
20230816,121000,549063970,3070,3070,3070,3070,0
|
|
20230816,120900,549063970,3070,3070,3070,3070,0
|
|
20230816,120800,549063970,3070,3070,3070,3070,50
|
|
20230816,120700,548910470,3070,3065,3070,3065,390
|
|
20230816,120600,547713620,3065,3065,3065,3065,3
|
|
20230816,120500,547704425,3065,3065,3065,3065,100
|
|
20230816,120400,547397925,3065,3060,3065,3055,625
|
|
20230816,120300,545486935,3060,3055,3060,3050,7954
|
|
20230816,120200,521216620,3060,3060,3060,3060,0
|
|
20230816,120100,521216620,3060,3060,3060,3050,5535
|
|
20230816,120000,504331750,3055,3055,3055,3055,5659
|
|
20230816,115900,487043505,3055,3055,3055,3055,259
|
|
20230816,115800,486252260,3060,3060,3060,3060,26
|
|
20230816,115700,486172700,3055,3060,3060,3055,2405
|
|
20230816,115600,478815350,3065,3065,3065,3065,8
|
|
20230816,115500,478790830,3065,3065,3065,3065,1
|
|
20230816,115400,478787765,3070,3070,3070,3060,1162
|
|
20230816,115300,475224575,3080,3080,3080,3080,0
|
|
20230816,115200,475224575,3080,3080,3080,3080,2
|
|
20230816,115100,475218415,3085,3055,3085,3055,52
|
|
20230816,115000,475059345,3055,3060,3060,3055,1118
|
|
20230816,114900,471643705,3060,3060,3060,3060,90
|
|
20230816,114800,471368305,3060,3060,3060,3060,2351
|
|
20230816,114700,464174245,3065,3070,3070,3060,10213
|
|
20230816,114600,432876165,3075,3075,3075,3075,330
|
|
20230816,114500,431861415,3090,3080,3090,3080,800
|
|
20230816,114400,429395855,3075,3075,3075,3075,92
|
|
20230816,114300,429112955,3075,3080,3080,3075,461
|
|
20230816,114200,427694635,3080,3090,3090,3080,101
|
|
20230816,114100,427383490,3085,3085,3085,3085,89
|
|
20230816,114000,427108925,3080,3080,3080,3080,1
|
|
20230816,113900,427105845,3080,3080,3080,3080,168
|
|
20230816,113800,426588405,3080,3090,3090,3080,1095
|
|
20230816,113700,423210340,3095,3095,3095,3095,395
|
|
20230816,113600,421987815,3095,3095,3095,3095,0
|
|
20230816,113500,421987815,3095,3095,3095,3095,32
|
|
20230816,113400,421888775,3095,3095,3095,3095,0
|
|
20230816,113300,421888775,3095,3090,3095,3090,645
|
|
20230816,113200,419892515,3090,3090,3090,3090,0
|
|
20230816,113100,419892515,3090,3090,3090,3090,0
|
|
20230816,113000,419892515,3090,3090,3090,3090,20
|
|
20230816,112900,419830715,3095,3080,3095,3080,513
|
|
20230816,112800,418246425,3080,3080,3085,3080,117
|
|
20230816,112700,417886035,3085,3075,3085,3075,17
|
|
20230816,112600,417833750,3075,3075,3075,3075,10
|
|
20230816,112500,417803000,3090,3090,3090,3090,0
|
|
20230816,112400,417803000,3090,3090,3090,3090,0
|
|
20230816,112300,417803000,3090,3090,3090,3090,0
|
|
20230816,112200,417803000,3090,3090,3090,3090,1
|
|
20230816,112100,417799910,3080,3080,3080,3080,312
|
|
20230816,112000,416838950,3080,3080,3080,3080,550
|
|
20230816,111900,415144950,3085,3085,3085,3085,19
|
|
20230816,111800,415086335,3085,3085,3085,3085,8
|
|
20230816,111700,415061655,3075,3075,3075,3075,484
|
|
20230816,111600,413573355,3075,3085,3085,3075,10
|
|
20230816,111500,413542580,3075,3085,3085,3075,1328
|
|
20230816,111400,409456980,3085,3075,3085,3075,1513
|
|
20230816,111300,404789895,3075,3085,3085,3075,111
|
|
20230816,111200,404448190,3075,3075,3075,3075,0
|
|
20230816,111100,404448190,3075,3075,3075,3075,0
|
|
20230816,111000,404448190,3075,3075,3075,3075,500
|
|
20230816,110900,402910690,3075,3075,3080,3075,194
|
|
20230816,110800,402313270,3080,3080,3080,3080,10
|
|
20230816,110700,402282470,3080,3080,3080,3080,467
|
|
20230816,110600,400844110,3080,3080,3080,3080,10
|
|
20230816,110500,400813310,3080,3085,3085,3080,263
|
|
20230816,110400,400003245,3085,3080,3085,3080,4
|
|
20230816,110300,399990920,3080,3080,3080,3080,165
|
|
20230816,110200,399482720,3080,3080,3080,3080,30
|
|
20230816,110100,399390320,3080,3085,3085,3075,795
|
|
20230816,110000,396940205,3080,3080,3080,3080,37
|
|
20230816,105900,396826245,3080,3080,3080,3080,0
|
|
20230816,105800,396826245,3080,3080,3080,3080,1001
|
|
20230816,105700,393743165,3085,3085,3085,3085,79
|
|
20230816,105600,393499450,3085,3090,3090,3085,1080
|
|
20230816,105500,390165680,3090,3090,3090,3090,1081
|
|
20230816,105400,386825390,3090,3090,3090,3090,100
|
|
20230816,105300,386516390,3090,3090,3090,3090,0
|
|
20230816,105200,386516390,3090,3090,3090,3090,600
|
|
20230816,105100,384662390,3095,3095,3095,3090,260
|
|
20230816,105000,383857695,3110,3110,3110,3110,1
|
|
20230816,104900,383854585,3110,3105,3110,3105,511
|
|
20230816,104800,382265425,3110,3110,3110,3110,475
|
|
20230816,104700,380788175,3110,3110,3110,3105,4772
|
|
20230816,104600,365949755,3110,3105,3110,3105,216
|
|
20230816,104500,365278025,3105,3105,3105,3100,1910
|
|
20230816,104400,359351975,3105,3105,3105,3105,0
|
|
20230816,104300,359351975,3105,3095,3105,3095,39
|
|
20230816,104200,359230930,3095,3095,3095,3095,100
|
|
20230816,104100,358921430,3095,3095,3095,3095,0
|
|
20230816,104000,358921430,3095,3095,3095,3095,0
|
|
20230816,103900,358921430,3095,3095,3095,3095,1073
|
|
20230816,103800,355600495,3095,3110,3110,3095,321
|
|
20230816,103700,354603860,3100,3100,3100,3100,501
|
|
20230816,103600,353050760,3110,3110,3110,3110,55
|
|
20230816,103500,352879710,3100,3100,3110,3100,201
|
|
20230816,103400,352256375,3110,3105,3110,3100,3572
|
|
20230816,103300,341166675,3105,3095,3105,3095,4256
|
|
20230816,103200,327966795,3085,3085,3085,3085,1076
|
|
20230816,103100,324647335,3080,3085,3085,3080,5887
|
|
20230816,103000,306514260,3085,3085,3085,3085,100
|
|
20230816,102900,306205760,3080,3090,3095,3080,1787
|
|
20230816,102800,300686530,3085,3085,3085,3085,0
|
|
20230816,102700,300686530,3085,3085,3085,3085,25
|
|
20230816,102600,300609405,3080,3080,3085,3080,453
|
|
20230816,102500,299212365,3080,3080,3080,3080,0
|
|
20230816,102400,299212365,3080,3080,3080,3080,0
|
|
20230816,102300,299212365,3080,3080,3080,3080,124
|
|
20230816,102200,298830445,3080,3080,3080,3080,23
|
|
20230816,102100,298759605,3075,3075,3075,3075,300
|
|
20230816,102000,297837105,3080,3080,3080,3080,403
|
|
20230816,101900,296595865,3080,3080,3080,3080,98
|
|
20230816,101800,296294025,3080,3075,3080,3070,1996
|
|
20230816,101700,290164840,3080,3075,3080,3075,64
|
|
20230816,101600,289968035,3085,3080,3085,3075,1080
|
|
20230816,101500,286639900,3080,3085,3085,3080,202
|
|
20230816,101400,286016775,3090,3090,3090,3090,0
|
|
20230816,101300,286016775,3090,3090,3090,3090,162
|
|
20230816,101200,285516195,3090,3095,3095,3090,585
|
|
20230816,101100,283708525,3090,3085,3095,3085,171
|
|
20230816,101000,283180320,3095,3085,3095,3085,172
|
|
20230816,100900,282649480,3095,3090,3095,3085,347
|
|
20230816,100800,281577220,3095,3090,3095,3090,6
|
|
20230816,100700,281558675,3090,3095,3095,3090,38
|
|
20230816,100600,281441095,3090,3090,3090,3090,1
|
|
20230816,100500,281438005,3095,3095,3095,3095,0
|
|
20230816,100400,281438005,3095,3095,3095,3095,950
|
|
20230816,100300,278497755,3095,3090,3095,3090,101
|
|
20230816,100200,278185660,3090,3095,3095,3090,402
|
|
20230816,100100,276941575,3100,3100,3105,3100,598
|
|
20230816,100000,275087220,3100,3110,3110,3100,2303
|
|
20230816,095900,267940655,3105,3100,3110,3095,5163
|
|
20230816,095800,251927465,3100,3090,3100,3090,568
|
|
20230816,095700,250171820,3085,3090,3090,3085,162
|
|
20230816,095600,249672045,3085,3085,3085,3085,162
|
|
20230816,095500,249172275,3075,3085,3085,3075,783
|
|
20230816,095400,246757720,3085,3080,3085,3080,131
|
|
20230816,095300,246354235,3080,3080,3080,3080,1374
|
|
20230816,095200,242122315,3080,3080,3080,3080,15
|
|
20230816,095100,242076115,3080,3080,3080,3080,599
|
|
20230816,095000,240231195,3080,3080,3080,3080,250
|
|
20230816,094900,239461195,3080,3070,3080,3070,1971
|
|
20230816,094800,233400370,3075,3080,3080,3075,59
|
|
20230816,094700,233218805,3075,3075,3075,3075,1268
|
|
20230816,094600,229319705,3055,3060,3060,3055,87
|
|
20230816,094500,229053590,3055,3060,3060,3055,1800
|
|
20230816,094400,223553080,3055,3055,3070,3055,1838
|
|
20230816,094300,217922720,3055,3065,3065,3055,6141
|
|
20230816,094200,199157310,3060,3065,3075,3060,95
|
|
20230816,094100,198865770,3075,3075,3075,3070,18
|
|
20230816,094000,198810475,3075,3055,3075,3055,331
|
|
20230816,093900,197798750,3060,3060,3060,3055,6763
|
|
20230816,093800,177107345,3070,3075,3075,3060,2094
|
|
20230816,093700,170692750,3075,3075,3075,3075,1
|
|
20230816,093600,170689675,3065,3075,3075,3065,13
|
|
20230816,093500,170649720,3075,3055,3075,3050,1401
|
|
20230816,093400,166373490,3070,3065,3070,3065,3076
|
|
20230816,093300,156930590,3050,3055,3065,3050,1013
|
|
20230816,093200,153838505,3060,3055,3065,3055,112
|
|
20230816,093100,153496220,3065,3060,3065,3060,2
|
|
20230816,093000,153490095,3065,3060,3065,3055,938
|
|
20230816,092900,150621415,3070,3070,3070,3070,1
|
|
20230816,092800,150618345,3070,3055,3070,3055,218
|
|
20230816,092700,149952245,3055,3065,3070,3055,4002
|
|
20230816,092600,137723410,3070,3070,3070,3065,1033
|
|
20230816,092500,134552205,3070,3075,3075,3060,3736
|
|
20230816,092400,123110970,3080,3080,3080,3075,11
|
|
20230816,092300,123077135,3060,3075,3075,3060,41
|
|
20230816,092200,122951400,3080,3080,3080,3065,3
|
|
20230816,092100,122942175,3055,3085,3100,3055,3390
|
|
20230816,092000,112513300,3100,3090,3100,3090,5
|
|
20230816,091900,112497840,3100,3095,3100,3095,2873
|
|
20230816,091800,103603400,3090,3090,3090,3090,23
|
|
20230816,091700,103532330,3090,3085,3090,3085,12
|
|
20230816,091600,103495285,3085,3075,3085,3075,35
|
|
20230816,091500,103387330,3095,3070,3095,3065,1686
|
|
20230816,091400,98204075,3070,3085,3095,3070,245
|
|
20230816,091300,97451750,3095,3095,3095,3095,201
|
|
20230816,091200,96829655,3095,3095,3095,3075,826
|
|
20230816,091100,94276540,3095,3055,3100,3050,1887
|
|
20230816,091000,88472985,3065,3060,3065,3050,1288
|
|
20230816,090900,84533555,3075,3070,3075,3060,757
|
|
20230816,090800,82214165,3070,3090,3090,3070,311
|
|
20230816,090700,81255175,3090,3100,3100,3065,882
|
|
20230816,090600,78540005,3105,3075,3105,3045,8639
|
|
20230816,090500,51964045,3050,3075,3075,3050,1580
|
|
20230816,090400,47139480,3055,3055,3070,3050,2120
|
|
20230816,090300,40666830,3070,3055,3070,3050,5201
|
|
20230816,090200,24761320,3055,3065,3070,3050,1674
|
|
20230816,090100,19648915,3070,3085,3090,3070,2386
|
|
20230816,090000,12317255,3085,3100,3100,3085,3962
|