680 lines
33 KiB
CSV
680 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,201700,1653427225,2635,2635,2635,2635,2676
|
|
20230904,201600,1653427225,2635,2635,2635,2635,0
|
|
20230904,201500,1653427225,2635,2635,2635,2635,0
|
|
20230904,201400,1653427225,2635,2635,2635,2635,0
|
|
20230904,201300,1653427225,2635,2635,2635,2635,0
|
|
20230904,201200,1653427225,2635,2635,2635,2635,0
|
|
20230904,201100,1653427225,2635,2635,2635,2635,0
|
|
20230904,201000,1653427225,2635,2635,2635,2635,0
|
|
20230904,200900,1653427225,2635,2635,2635,2635,0
|
|
20230904,200800,1653427225,2635,2635,2635,2635,0
|
|
20230904,200700,1653427225,2635,2635,2635,2635,0
|
|
20230904,200600,1653427225,2635,2635,2635,2635,0
|
|
20230904,200500,1653427225,2635,2635,2635,2635,0
|
|
20230904,200400,1653427225,2635,2635,2635,2635,0
|
|
20230904,200300,1653427225,2635,2635,2635,2635,0
|
|
20230904,200200,1653427225,2635,2635,2635,2635,0
|
|
20230904,200100,1653427225,2635,2635,2635,2635,0
|
|
20230904,200000,1653427225,2635,2635,2635,2635,0
|
|
20230904,195900,1653427225,2635,2635,2635,2635,0
|
|
20230904,195800,1653427225,2635,2635,2635,2635,0
|
|
20230904,195700,1653427225,2635,2635,2635,2635,0
|
|
20230904,195600,1653427225,2635,2635,2635,2635,0
|
|
20230904,195500,1653427225,2635,2635,2635,2635,0
|
|
20230904,195400,1653427225,2635,2635,2635,2635,0
|
|
20230904,195300,1653427225,2635,2635,2635,2635,0
|
|
20230904,195200,1653427225,2635,2635,2635,2635,0
|
|
20230904,195100,1653427225,2635,2635,2635,2635,0
|
|
20230904,195000,1653427225,2635,2635,2635,2635,0
|
|
20230904,194900,1653427225,2635,2635,2635,2635,0
|
|
20230904,194800,1653427225,2635,2635,2635,2635,0
|
|
20230904,194700,1653427225,2635,2635,2635,2635,2676
|
|
20230904,194600,1653427225,2635,2635,2635,2635,0
|
|
20230904,194500,1653427225,2635,2635,2635,2635,0
|
|
20230904,194400,1653427225,2635,2635,2635,2635,0
|
|
20230904,194300,1653427225,2635,2635,2635,2635,0
|
|
20230904,194200,1653427225,2635,2635,2635,2635,0
|
|
20230904,194100,1653427225,2635,2635,2635,2635,0
|
|
20230904,194000,1653427225,2635,2635,2635,2635,0
|
|
20230904,193900,1653427225,2635,2635,2635,2635,0
|
|
20230904,193800,1653427225,2635,2635,2635,2635,0
|
|
20230904,193700,1653427225,2635,2635,2635,2635,0
|
|
20230904,193600,1653427225,2635,2635,2635,2635,0
|
|
20230904,193500,1653427225,2635,2635,2635,2635,0
|
|
20230904,193400,1653427225,2635,2635,2635,2635,0
|
|
20230904,193300,1653427225,2635,2635,2635,2635,0
|
|
20230904,193200,1653427225,2635,2635,2635,2635,0
|
|
20230904,193100,1653427225,2635,2635,2635,2635,0
|
|
20230904,193000,1653427225,2635,2635,2635,2635,0
|
|
20230904,192900,1653427225,2635,2635,2635,2635,0
|
|
20230904,192800,1653427225,2635,2635,2635,2635,0
|
|
20230904,192700,1653427225,2635,2635,2635,2635,0
|
|
20230904,192600,1653427225,2635,2635,2635,2635,0
|
|
20230904,192500,1653427225,2635,2635,2635,2635,0
|
|
20230904,192400,1653427225,2635,2635,2635,2635,0
|
|
20230904,192300,1653427225,2635,2635,2635,2635,0
|
|
20230904,192200,1653427225,2635,2635,2635,2635,0
|
|
20230904,192100,1653427225,2635,2635,2635,2635,0
|
|
20230904,192000,1653427225,2635,2635,2635,2635,0
|
|
20230904,191900,1653427225,2635,2635,2635,2635,0
|
|
20230904,191800,1653427225,2635,2635,2635,2635,0
|
|
20230904,191700,1653427225,2635,2635,2635,2635,2676
|
|
20230904,191600,1653427225,2635,2635,2635,2635,0
|
|
20230904,191500,1653427225,2635,2635,2635,2635,0
|
|
20230904,191400,1653427225,2635,2635,2635,2635,0
|
|
20230904,191300,1653427225,2635,2635,2635,2635,0
|
|
20230904,191200,1653427225,2635,2635,2635,2635,0
|
|
20230904,191100,1653427225,2635,2635,2635,2635,0
|
|
20230904,191000,1653427225,2635,2635,2635,2635,0
|
|
20230904,190900,1653427225,2635,2635,2635,2635,0
|
|
20230904,190800,1653427225,2635,2635,2635,2635,0
|
|
20230904,190700,1653427225,2635,2635,2635,2635,0
|
|
20230904,190600,1653427225,2635,2635,2635,2635,0
|
|
20230904,190500,1653427225,2635,2635,2635,2635,0
|
|
20230904,190400,1653427225,2635,2635,2635,2635,0
|
|
20230904,190300,1653427225,2635,2635,2635,2635,0
|
|
20230904,190200,1653427225,2635,2635,2635,2635,0
|
|
20230904,190100,1653427225,2635,2635,2635,2635,0
|
|
20230904,190000,1653427225,2635,2635,2635,2635,0
|
|
20230904,185900,1653427225,2635,2635,2635,2635,0
|
|
20230904,185800,1653427225,2635,2635,2635,2635,0
|
|
20230904,185700,1653427225,2635,2635,2635,2635,0
|
|
20230904,185600,1653427225,2635,2635,2635,2635,0
|
|
20230904,185500,1653427225,2635,2635,2635,2635,0
|
|
20230904,185400,1653427225,2635,2635,2635,2635,0
|
|
20230904,185300,1653427225,2635,2635,2635,2635,0
|
|
20230904,185200,1653427225,2635,2635,2635,2635,0
|
|
20230904,185100,1653427225,2635,2635,2635,2635,0
|
|
20230904,185000,1653427225,2635,2635,2635,2635,0
|
|
20230904,184900,1653427225,2635,2635,2635,2635,0
|
|
20230904,184800,1653427225,2635,2635,2635,2635,0
|
|
20230904,184700,1653427225,2635,2635,2635,2635,2676
|
|
20230904,184600,1653427225,2635,2635,2635,2635,0
|
|
20230904,184500,1653427225,2635,2635,2635,2635,0
|
|
20230904,184400,1653427225,2635,2635,2635,2635,0
|
|
20230904,184300,1653427225,2635,2635,2635,2635,0
|
|
20230904,184200,1653427225,2635,2635,2635,2635,0
|
|
20230904,184100,1653427225,2635,2635,2635,2635,0
|
|
20230904,184000,1653427225,2635,2635,2635,2635,0
|
|
20230904,183900,1653427225,2635,2635,2635,2635,0
|
|
20230904,183800,1653427225,2635,2635,2635,2635,0
|
|
20230904,183700,1653427225,2635,2635,2635,2635,0
|
|
20230904,183600,1653427225,2635,2635,2635,2635,0
|
|
20230904,183500,1653427225,2635,2635,2635,2635,0
|
|
20230904,183400,1653427225,2635,2635,2635,2635,0
|
|
20230904,183300,1653427225,2635,2635,2635,2635,0
|
|
20230904,183200,1653427225,2635,2635,2635,2635,0
|
|
20230904,183100,1653427225,2635,2635,2635,2635,0
|
|
20230904,183000,1653427225,2635,2635,2635,2635,0
|
|
20230904,182900,1653427225,2635,2635,2635,2635,0
|
|
20230904,182800,1653427225,2635,2635,2635,2635,0
|
|
20230904,182700,1653427225,2635,2635,2635,2635,0
|
|
20230904,182600,1653427225,2635,2635,2635,2635,0
|
|
20230904,182500,1653427225,2635,2635,2635,2635,0
|
|
20230904,182400,1653427225,2635,2635,2635,2635,0
|
|
20230904,182300,1653427225,2635,2635,2635,2635,0
|
|
20230904,182200,1653427225,2635,2635,2635,2635,0
|
|
20230904,182100,1653427225,2635,2635,2635,2635,0
|
|
20230904,182000,1653427225,2635,2635,2635,2635,0
|
|
20230904,181900,1653427225,2635,2635,2635,2635,0
|
|
20230904,181800,1653427225,2635,2635,2635,2635,0
|
|
20230904,181700,1653427225,2635,2635,2635,2635,2676
|
|
20230904,181600,1653427225,2635,2635,2635,2635,0
|
|
20230904,181500,1653427225,2635,2635,2635,2635,0
|
|
20230904,181400,1653427225,2635,2635,2635,2635,0
|
|
20230904,181300,1653427225,2635,2635,2635,2635,0
|
|
20230904,181200,1653427225,2635,2635,2635,2635,0
|
|
20230904,181100,1653427225,2635,2635,2635,2635,0
|
|
20230904,181000,1653427225,2635,2635,2635,2635,0
|
|
20230904,180900,1653427225,2635,2635,2635,2635,0
|
|
20230904,180800,1653427225,2635,2635,2635,2635,0
|
|
20230904,180700,1653427225,2635,2635,2635,2635,0
|
|
20230904,180600,1653427225,2635,2635,2635,2635,0
|
|
20230904,180500,1653427225,2635,2635,2635,2635,0
|
|
20230904,180400,1653427225,2635,2635,2635,2635,0
|
|
20230904,180300,1653427225,2635,2635,2635,2635,0
|
|
20230904,180200,1653427225,2635,2635,2635,2635,0
|
|
20230904,180100,1653427225,2635,2635,2635,2635,0
|
|
20230904,180000,1653427225,2635,2635,2635,2635,0
|
|
20230904,175900,1653427225,2635,2635,2635,2635,0
|
|
20230904,175800,1653427225,2635,2635,2635,2635,0
|
|
20230904,175700,1653427225,2635,2635,2635,2635,0
|
|
20230904,175600,1653427225,2635,2635,2635,2635,0
|
|
20230904,175500,1653427225,2635,2635,2635,2635,0
|
|
20230904,175400,1653427225,2635,2635,2635,2635,0
|
|
20230904,175300,1653427225,2635,2635,2635,2635,0
|
|
20230904,175200,1653427225,2635,2635,2635,2635,0
|
|
20230904,175100,1653427225,2635,2635,2635,2635,0
|
|
20230904,175000,1653427225,2635,2635,2635,2635,0
|
|
20230904,174900,1653427225,2635,2635,2635,2635,0
|
|
20230904,174800,1653427225,2635,2635,2635,2635,0
|
|
20230904,174700,1653427225,2635,2635,2635,2635,2676
|
|
20230904,174600,1653427225,2635,2635,2635,2635,0
|
|
20230904,174500,1653427225,2635,2635,2635,2635,0
|
|
20230904,174400,1653427225,2635,2635,2635,2635,0
|
|
20230904,174300,1653427225,2635,2635,2635,2635,0
|
|
20230904,174200,1653427225,2635,2635,2635,2635,0
|
|
20230904,174100,1653427225,2635,2635,2635,2635,0
|
|
20230904,174000,1653427225,2635,2635,2635,2635,0
|
|
20230904,173900,1653427225,2635,2635,2635,2635,0
|
|
20230904,173800,1653427225,2635,2635,2635,2635,0
|
|
20230904,173700,1653427225,2635,2635,2635,2635,0
|
|
20230904,173600,1653427225,2635,2635,2635,2635,0
|
|
20230904,173500,1653427225,2635,2635,2635,2635,0
|
|
20230904,173400,1653427225,2635,2635,2635,2635,0
|
|
20230904,173300,1653427225,2635,2635,2635,2635,0
|
|
20230904,173200,1653427225,2635,2635,2635,2635,0
|
|
20230904,173100,1653427225,2635,2635,2635,2635,0
|
|
20230904,173000,1653427225,2635,2635,2635,2635,0
|
|
20230904,172900,1653427225,2635,2635,2635,2635,0
|
|
20230904,172800,1653427225,2635,2635,2635,2635,0
|
|
20230904,172700,1653427225,2635,2635,2635,2635,0
|
|
20230904,172600,1653427225,2635,2635,2635,2635,0
|
|
20230904,172500,1653427225,2635,2635,2635,2635,0
|
|
20230904,172400,1653427225,2635,2635,2635,2635,0
|
|
20230904,172300,1653427225,2635,2635,2635,2635,0
|
|
20230904,172200,1653427225,2635,2635,2635,2635,0
|
|
20230904,172100,1653427225,2635,2635,2635,2635,0
|
|
20230904,172000,1653427225,2635,2635,2635,2635,0
|
|
20230904,171900,1653427225,2635,2635,2635,2635,0
|
|
20230904,171800,1653427225,2635,2635,2635,2635,0
|
|
20230904,171700,1653427225,2635,2635,2635,2635,2676
|
|
20230904,171600,1653427225,2635,2635,2635,2635,0
|
|
20230904,171500,1653427225,2635,2635,2635,2635,0
|
|
20230904,171400,1653427225,2635,2635,2635,2635,0
|
|
20230904,171300,1653427225,2635,2635,2635,2635,0
|
|
20230904,171200,1653427225,2635,2635,2635,2635,0
|
|
20230904,171100,1653427225,2635,2635,2635,2635,0
|
|
20230904,171000,1653427225,2635,2635,2635,2635,0
|
|
20230904,170900,1653427225,2635,2635,2635,2635,0
|
|
20230904,170800,1653427225,2635,2635,2635,2635,0
|
|
20230904,170700,1653427225,2635,2635,2635,2635,0
|
|
20230904,170600,1653427225,2635,2635,2635,2635,0
|
|
20230904,170500,1653427225,2635,2635,2635,2635,0
|
|
20230904,170400,1653427225,2635,2635,2635,2635,0
|
|
20230904,170300,1653427225,2635,2635,2635,2635,0
|
|
20230904,170200,1653427225,2635,2635,2635,2635,0
|
|
20230904,170100,1653427225,2635,2635,2635,2635,0
|
|
20230904,170000,1653427225,2635,2635,2635,2635,0
|
|
20230904,165900,1653427225,2635,2635,2635,2635,0
|
|
20230904,165800,1653427225,2635,2635,2635,2635,0
|
|
20230904,165700,1653427225,2635,2635,2635,2635,0
|
|
20230904,165600,1653427225,2635,2635,2635,2635,0
|
|
20230904,165500,1653427225,2635,2635,2635,2635,0
|
|
20230904,165400,1653427225,2635,2635,2635,2635,0
|
|
20230904,165300,1653427225,2635,2635,2635,2635,0
|
|
20230904,165200,1653427225,2635,2635,2635,2635,0
|
|
20230904,165100,1653427225,2635,2635,2635,2635,0
|
|
20230904,165000,1653427225,2635,2635,2635,2635,0
|
|
20230904,164900,1653427225,2635,2635,2635,2635,0
|
|
20230904,164800,1653427225,2635,2635,2635,2635,0
|
|
20230904,164700,1653427225,2635,2635,2635,2635,2676
|
|
20230904,164600,1653427225,2635,2635,2635,2635,0
|
|
20230904,164500,1653427225,2635,2635,2635,2635,0
|
|
20230904,164400,1653427225,2635,2635,2635,2635,0
|
|
20230904,164300,1653427225,2635,2635,2635,2635,0
|
|
20230904,164200,1653427225,2635,2635,2635,2635,0
|
|
20230904,164100,1653427225,2635,2635,2635,2635,0
|
|
20230904,164000,1653427225,2635,2635,2635,2635,0
|
|
20230904,163900,1653427225,2635,2635,2635,2635,0
|
|
20230904,163800,1653427225,2635,2635,2635,2635,0
|
|
20230904,163700,1653427225,2635,2635,2635,2635,0
|
|
20230904,163600,1653427225,2635,2635,2635,2635,0
|
|
20230904,163500,1653427225,2635,2635,2635,2635,0
|
|
20230904,163400,1653427225,2635,2635,2635,2635,0
|
|
20230904,163300,1653427225,2635,2635,2635,2635,0
|
|
20230904,163200,1653427225,2635,2635,2635,2635,0
|
|
20230904,163100,1653427225,2635,2635,2635,2635,0
|
|
20230904,163000,1653427225,2635,2635,2635,2635,0
|
|
20230904,162900,1653427225,2635,2635,2635,2635,0
|
|
20230904,162800,1653427225,2635,2635,2635,2635,0
|
|
20230904,162700,1653427225,2635,2635,2635,2635,0
|
|
20230904,162600,1653427225,2635,2635,2635,2635,0
|
|
20230904,162500,1653427225,2635,2635,2635,2635,0
|
|
20230904,162400,1653427225,2635,2635,2635,2635,0
|
|
20230904,162300,1653427225,2635,2635,2635,2635,0
|
|
20230904,162200,1653427225,2635,2635,2635,2635,0
|
|
20230904,162100,1653427225,2635,2635,2635,2635,0
|
|
20230904,162000,1653427225,2635,2635,2635,2635,0
|
|
20230904,161900,1653427225,2635,2635,2635,2635,0
|
|
20230904,161800,1653427225,2635,2635,2635,2635,0
|
|
20230904,161700,1653427225,2635,2635,2635,2635,2676
|
|
20230904,161600,1653427225,2635,2635,2635,2635,0
|
|
20230904,161500,1653427225,2635,2635,2635,2635,0
|
|
20230904,161400,1653427225,2635,2635,2635,2635,0
|
|
20230904,161300,1653427225,2635,2635,2635,2635,0
|
|
20230904,161200,1653427225,2635,2635,2635,2635,0
|
|
20230904,161100,1653427225,2635,2635,2635,2635,0
|
|
20230904,161000,1653427225,2635,2635,2635,2635,0
|
|
20230904,160900,1653427225,2635,2635,2635,2635,0
|
|
20230904,160800,1653427225,2635,2635,2635,2635,0
|
|
20230904,160700,1653427225,2635,2635,2635,2635,0
|
|
20230904,160600,1653427225,2635,2635,2635,2635,0
|
|
20230904,160500,1653427225,2635,2635,2635,2635,0
|
|
20230904,160400,1653427225,2635,2635,2635,2635,0
|
|
20230904,160300,1653427225,2635,2635,2635,2635,0
|
|
20230904,160200,1653427225,2635,2635,2635,2635,0
|
|
20230904,160100,1653427225,2635,2635,2635,2635,0
|
|
20230904,160000,1653427225,2635,2635,2635,2635,0
|
|
20230904,155900,1653427225,2635,2635,2635,2635,0
|
|
20230904,155800,1653427225,2635,2635,2635,2635,0
|
|
20230904,155700,1653427225,2635,2635,2635,2635,0
|
|
20230904,155600,1653427225,2635,2635,2635,2635,0
|
|
20230904,155500,1653427225,2635,2635,2635,2635,0
|
|
20230904,155400,1653427225,2635,2635,2635,2635,0
|
|
20230904,155300,1653427225,2635,2635,2635,2635,0
|
|
20230904,155200,1653427225,2635,2635,2635,2635,0
|
|
20230904,155100,1653427225,2635,2635,2635,2635,0
|
|
20230904,155000,1653427225,2635,2635,2635,2635,0
|
|
20230904,154900,1653427225,2635,2635,2635,2635,0
|
|
20230904,154800,1653427225,2635,2635,2635,2635,0
|
|
20230904,154700,1653427225,2635,2635,2635,2635,2676
|
|
20230904,154600,1653427225,2635,2635,2635,2635,0
|
|
20230904,154500,1653427225,2635,2635,2635,2635,0
|
|
20230904,154400,1653427225,2635,2635,2635,2635,0
|
|
20230904,154300,1653427225,2635,2635,2635,2635,0
|
|
20230904,154200,1653427225,2635,2635,2635,2635,0
|
|
20230904,154100,1653427225,2635,2635,2635,2635,0
|
|
20230904,154000,1653427225,2635,2635,2635,2635,0
|
|
20230904,153900,1653427225,2635,2635,2635,2635,0
|
|
20230904,153800,1653427225,2635,2635,2635,2635,0
|
|
20230904,153700,1653427225,2635,2635,2635,2635,0
|
|
20230904,153600,1653427225,2635,2635,2635,2635,0
|
|
20230904,153500,1653427225,2635,2635,2635,2635,0
|
|
20230904,153400,1653427225,2635,2635,2635,2635,0
|
|
20230904,153300,1653427225,2635,2635,2635,2635,0
|
|
20230904,153200,1653427225,2635,2635,2635,2635,0
|
|
20230904,153100,1653427225,2635,2635,2635,2635,0
|
|
20230904,153000,1653427225,2635,2635,2635,2635,2676
|
|
20230904,152900,1646375965,2630,2630,2630,2630,0
|
|
20230904,152800,1646375965,2630,2630,2630,2630,0
|
|
20230904,152700,1646375965,2630,2630,2630,2630,0
|
|
20230904,152600,1646375965,2630,2630,2630,2630,0
|
|
20230904,152500,1646375965,2630,2630,2630,2630,0
|
|
20230904,152400,1646375965,2630,2630,2630,2630,0
|
|
20230904,152300,1646375965,2630,2630,2630,2630,0
|
|
20230904,152200,1646375965,2630,2630,2630,2630,0
|
|
20230904,152100,1646375965,2630,2630,2630,2630,0
|
|
20230904,152000,1646375965,2630,2630,2630,2630,0
|
|
20230904,151900,1646375965,2630,2630,2630,2630,674
|
|
20230904,151800,1644603345,2630,2635,2635,2630,1109
|
|
20230904,151700,1641686130,2625,2635,2635,2625,3912
|
|
20230904,151600,1631384150,2635,2630,2635,2630,152
|
|
20230904,151500,1630984335,2635,2625,2635,2625,1536
|
|
20230904,151400,1626943735,2625,2625,2635,2625,1020
|
|
20230904,151300,1624266125,2635,2635,2640,2625,66
|
|
20230904,151200,1624092260,2620,2620,2630,2620,24476
|
|
20230904,151100,1559964800,2620,2615,2620,2615,2814
|
|
20230904,151000,1552605705,2615,2615,2615,2610,770
|
|
20230904,150900,1550593770,2610,2620,2620,2610,11145
|
|
20230904,150800,1521451560,2620,2620,2620,2620,1819
|
|
20230904,150700,1516685780,2620,2620,2620,2620,189
|
|
20230904,150600,1516190600,2615,2620,2620,2615,1245
|
|
20230904,150500,1512930150,2620,2620,2620,2620,4769
|
|
20230904,150400,1500435370,2620,2620,2620,2620,8210
|
|
20230904,150300,1478925170,2620,2615,2620,2615,803
|
|
20230904,150200,1476824810,2620,2620,2620,2620,1152
|
|
20230904,150100,1473806570,2620,2620,2620,2615,561
|
|
20230904,150000,1472338250,2620,2620,2630,2615,7692
|
|
20230904,145900,1452199385,2620,2630,2630,2620,3623
|
|
20230904,145800,1442689840,2635,2640,2640,2630,3151
|
|
20230904,145700,1434392650,2645,2630,2645,2630,204
|
|
20230904,145600,1433856085,2625,2625,2625,2625,500
|
|
20230904,145500,1432543585,2630,2635,2635,2620,44647
|
|
20230904,145400,1315452520,2630,2635,2635,2630,3518
|
|
20230904,145300,1306182675,2635,2630,2635,2630,2500
|
|
20230904,145200,1299597675,2635,2635,2635,2635,3
|
|
20230904,145100,1299589770,2635,2635,2635,2635,593
|
|
20230904,145000,1298027215,2635,2630,2635,2630,846
|
|
20230904,144900,1295798010,2630,2630,2630,2630,3839
|
|
20230904,144800,1285701440,2635,2635,2635,2635,6
|
|
20230904,144700,1285685630,2635,2630,2635,2630,8206
|
|
20230904,144600,1264102820,2635,2635,2635,2635,239
|
|
20230904,144500,1263473055,2635,2635,2635,2635,1068
|
|
20230904,144400,1260658875,2635,2635,2635,2635,1030
|
|
20230904,144300,1257944825,2635,2635,2635,2635,1811
|
|
20230904,144200,1253172840,2635,2645,2645,2635,978
|
|
20230904,144100,1250595795,2650,2650,2650,2650,0
|
|
20230904,144000,1250595795,2650,2650,2650,2650,14
|
|
20230904,143900,1250558695,2650,2650,2650,2650,0
|
|
20230904,143800,1250558695,2650,2640,2650,2630,3404
|
|
20230904,143700,1241598500,2650,2645,2650,2635,2192
|
|
20230904,143600,1235798895,2650,2650,2650,2650,0
|
|
20230904,143500,1235798895,2650,2650,2650,2650,1
|
|
20230904,143400,1235796245,2640,2640,2640,2640,0
|
|
20230904,143300,1235796245,2640,2640,2640,2640,1021
|
|
20230904,143200,1233100805,2640,2640,2640,2640,1125
|
|
20230904,143100,1230130805,2640,2640,2640,2640,0
|
|
20230904,143000,1230130805,2640,2640,2640,2640,120
|
|
20230904,142900,1229814005,2640,2640,2640,2640,1675
|
|
20230904,142800,1225392005,2640,2640,2640,2640,80
|
|
20230904,142700,1225180805,2650,2650,2650,2650,4
|
|
20230904,142600,1225170205,2645,2645,2645,2645,300
|
|
20230904,142500,1224376705,2645,2645,2645,2645,800
|
|
20230904,142400,1222260705,2645,2645,2645,2645,3
|
|
20230904,142300,1222252770,2630,2630,2630,2630,5000
|
|
20230904,142200,1209102770,2630,2635,2635,2630,5223
|
|
20230904,142100,1195340175,2640,2640,2640,2640,2229
|
|
20230904,142000,1189455615,2650,2650,2650,2650,3
|
|
20230904,141900,1189447665,2640,2640,2640,2640,40
|
|
20230904,141800,1189342065,2650,2650,2650,2650,0
|
|
20230904,141700,1189342065,2650,2650,2650,2650,3
|
|
20230904,141600,1189334115,2640,2650,2650,2640,4010
|
|
20230904,141500,1178747615,2655,2655,2655,2655,18
|
|
20230904,141400,1178699825,2655,2655,2655,2655,13
|
|
20230904,141300,1178665310,2655,2655,2655,2655,3
|
|
20230904,141200,1178657345,2640,2640,2640,2640,0
|
|
20230904,141100,1178657345,2640,2655,2655,2640,948
|
|
20230904,141000,1176152475,2655,2655,2655,2655,5
|
|
20230904,140900,1176139200,2655,2655,2655,2655,3
|
|
20230904,140800,1176131235,2645,2645,2645,2645,267
|
|
20230904,140700,1175425020,2645,2645,2645,2645,422
|
|
20230904,140600,1174308830,2645,2645,2645,2645,0
|
|
20230904,140500,1174308830,2645,2650,2650,2645,1500
|
|
20230904,140400,1170340805,2650,2650,2650,2650,100
|
|
20230904,140300,1170075805,2655,2655,2655,2655,19
|
|
20230904,140200,1170025360,2655,2655,2655,2655,50
|
|
20230904,140100,1169892610,2655,2655,2655,2655,1318
|
|
20230904,140000,1166393320,2655,2655,2655,2655,0
|
|
20230904,135900,1166393320,2655,2655,2655,2655,9
|
|
20230904,135800,1166369425,2655,2655,2655,2655,300
|
|
20230904,135700,1165572925,2655,2650,2655,2645,4736
|
|
20230904,135600,1153031295,2655,2655,2655,2655,3
|
|
20230904,135500,1153023330,2650,2650,2650,2650,100
|
|
20230904,135400,1152758330,2650,2650,2650,2650,0
|
|
20230904,135300,1152758330,2650,2650,2650,2650,11860
|
|
20230904,135200,1121329330,2650,2650,2650,2650,50
|
|
20230904,135100,1121196830,2650,2650,2650,2650,956
|
|
20230904,135000,1118663430,2655,2655,2655,2655,144
|
|
20230904,134900,1118281110,2655,2655,2655,2655,0
|
|
20230904,134800,1118281110,2655,2655,2655,2655,0
|
|
20230904,134700,1118281110,2655,2655,2655,2655,200
|
|
20230904,134600,1117750110,2655,2650,2655,2650,6859
|
|
20230904,134500,1099572245,2650,2650,2650,2650,107
|
|
20230904,134400,1099288695,2650,2650,2650,2650,0
|
|
20230904,134300,1099288695,2650,2650,2650,2650,3
|
|
20230904,134200,1099280745,2645,2645,2645,2645,0
|
|
20230904,134100,1099280745,2645,2645,2645,2645,0
|
|
20230904,134000,1099280745,2645,2645,2645,2645,0
|
|
20230904,133900,1099280745,2645,2645,2645,2645,1979
|
|
20230904,133800,1094046290,2645,2645,2645,2645,0
|
|
20230904,133700,1094046290,2645,2645,2645,2645,200
|
|
20230904,133600,1093517290,2645,2645,2645,2645,661
|
|
20230904,133500,1091768945,2650,2650,2650,2650,0
|
|
20230904,133400,1091768945,2650,2650,2650,2650,3
|
|
20230904,133300,1091760995,2650,2650,2650,2650,224
|
|
20230904,133200,1091167395,2645,2645,2645,2645,0
|
|
20230904,133100,1091167395,2645,2645,2645,2645,2396
|
|
20230904,133000,1084829975,2645,2645,2645,2645,0
|
|
20230904,132900,1084829975,2645,2645,2645,2645,0
|
|
20230904,132800,1084829975,2645,2645,2645,2645,500
|
|
20230904,132700,1083507475,2650,2650,2650,2650,18
|
|
20230904,132600,1083459775,2650,2650,2650,2650,156
|
|
20230904,132500,1083046375,2650,2650,2650,2650,399
|
|
20230904,132400,1081989025,2650,2650,2650,2650,2
|
|
20230904,132300,1081983725,2650,2650,2650,2650,0
|
|
20230904,132200,1081983725,2650,2650,2650,2650,10615
|
|
20230904,132100,1053853975,2635,2645,2645,2635,500
|
|
20230904,132000,1052536440,2650,2650,2650,2650,254
|
|
20230904,131900,1051863340,2650,2640,2650,2640,886
|
|
20230904,131800,1049519510,2640,2640,2640,2640,1
|
|
20230904,131700,1049516870,2640,2635,2640,2635,747
|
|
20230904,131600,1047548510,2635,2650,2650,2635,1003
|
|
20230904,131500,1044905560,2635,2640,2650,2635,1309
|
|
20230904,131400,1041451285,2650,2650,2650,2650,150
|
|
20230904,131300,1041053785,2650,2650,2650,2650,605
|
|
20230904,131200,1039450535,2650,2650,2650,2650,3
|
|
20230904,131100,1039442585,2630,2630,2630,2630,1799
|
|
20230904,131000,1034711215,2635,2635,2635,2635,1043
|
|
20230904,130900,1031962910,2630,2630,2630,2630,0
|
|
20230904,130800,1031962910,2630,2630,2630,2630,500
|
|
20230904,130700,1030647910,2630,2630,2635,2630,700
|
|
20230904,130600,1028806760,2650,2635,2650,2630,1055
|
|
20230904,130500,1026014810,2635,2635,2635,2635,0
|
|
20230904,130400,1026014810,2635,2635,2635,2635,1000
|
|
20230904,130300,1023379810,2630,2635,2635,2630,46
|
|
20230904,130200,1023258825,2635,2635,2635,2635,1582
|
|
20230904,130100,1019090255,2640,2650,2650,2640,303
|
|
20230904,130000,1018290305,2640,2640,2640,2640,1000
|
|
20230904,125900,1015650305,2640,2650,2650,2640,881
|
|
20230904,125800,1013320675,2635,2640,2640,2635,1002
|
|
20230904,125700,1010675405,2650,2650,2650,2650,1703
|
|
20230904,125600,1006162455,2635,2635,2635,2635,26
|
|
20230904,125500,1006093945,2635,2635,2635,2635,577
|
|
20230904,125400,1004573550,2635,2650,2650,2635,21
|
|
20230904,125300,1004517915,2650,2640,2650,2635,2848
|
|
20230904,125200,997000060,2650,2650,2650,2650,0
|
|
20230904,125100,997000060,2650,2650,2650,2650,128
|
|
20230904,125000,996660860,2650,2650,2650,2650,3
|
|
20230904,124900,996652910,2640,2645,2650,2640,2047
|
|
20230904,124800,991240520,2650,2650,2650,2645,597
|
|
20230904,124700,989661420,2645,2645,2645,2645,0
|
|
20230904,124600,989661420,2645,2660,2660,2645,3684
|
|
20230904,124500,979917135,2660,2660,2660,2660,30
|
|
20230904,124400,979837335,2660,2655,2660,2655,3184
|
|
20230904,124300,971377145,2655,2640,2660,2640,2516
|
|
20230904,124200,964690060,2640,2655,2655,2640,1043
|
|
20230904,124100,961931450,2660,2655,2660,2655,10460
|
|
20230904,124000,934126705,2650,2650,2650,2650,350
|
|
20230904,123900,933199205,2650,2640,2650,2640,776
|
|
20230904,123800,931150535,2650,2650,2650,2650,0
|
|
20230904,123700,931150535,2650,2645,2650,2640,647
|
|
20230904,123600,929442155,2640,2640,2640,2640,579
|
|
20230904,123500,927913595,2640,2635,2640,2630,491
|
|
20230904,123400,926620255,2640,2640,2640,2640,2800
|
|
20230904,123300,919228255,2630,2640,2640,2630,128
|
|
20230904,123200,918890765,2635,2640,2640,2635,215
|
|
20230904,123100,918323215,2640,2640,2640,2640,0
|
|
20230904,123000,918323215,2640,2640,2640,2640,2
|
|
20230904,122900,918317935,2625,2625,2625,2625,0
|
|
20230904,122800,918317935,2625,2625,2625,2625,110
|
|
20230904,122700,918029185,2630,2630,2630,2630,278
|
|
20230904,122600,917298045,2630,2630,2630,2630,249
|
|
20230904,122500,916643175,2630,2625,2640,2625,1624
|
|
20230904,122400,912374135,2630,2630,2630,2630,334
|
|
20230904,122300,911495715,2630,2630,2630,2630,2000
|
|
20230904,122200,906235715,2630,2630,2630,2630,197
|
|
20230904,122100,905717605,2625,2625,2625,2625,1170
|
|
20230904,122000,902646355,2625,2625,2625,2625,472
|
|
20230904,121900,901407355,2625,2625,2625,2625,0
|
|
20230904,121800,901407355,2625,2625,2625,2625,0
|
|
20230904,121700,901407355,2625,2625,2625,2625,531
|
|
20230904,121600,900013480,2625,2625,2625,2625,100
|
|
20230904,121500,899750980,2625,2625,2625,2625,0
|
|
20230904,121400,899750980,2625,2625,2625,2625,1973
|
|
20230904,121300,894571855,2630,2630,2630,2630,0
|
|
20230904,121200,894571855,2630,2630,2630,2630,341
|
|
20230904,121100,893675025,2630,2630,2630,2630,3
|
|
20230904,121000,893667135,2630,2630,2630,2630,0
|
|
20230904,120900,893667135,2630,2630,2630,2630,0
|
|
20230904,120800,893667135,2630,2630,2630,2630,36
|
|
20230904,120700,893572455,2630,2630,2630,2630,18
|
|
20230904,120600,893525115,2630,2630,2630,2630,349
|
|
20230904,120500,892607245,2630,2630,2630,2630,39
|
|
20230904,120400,892504675,2625,2625,2625,2625,31
|
|
20230904,120300,892423300,2630,2625,2630,2625,181
|
|
20230904,120200,891947275,2630,2630,2630,2630,40
|
|
20230904,120100,891842075,2625,2625,2625,2625,1
|
|
20230904,120000,891839450,2625,2630,2630,2625,504
|
|
20230904,115900,890516430,2630,2630,2630,2630,0
|
|
20230904,115800,890516430,2630,2630,2630,2625,61
|
|
20230904,115700,890356150,2625,2625,2625,2625,2830
|
|
20230904,115600,882927400,2625,2625,2625,2625,0
|
|
20230904,115500,882927400,2625,2625,2625,2625,2932
|
|
20230904,115400,875230900,2620,2620,2620,2620,0
|
|
20230904,115300,875230900,2620,2620,2620,2620,341
|
|
20230904,115200,874337480,2620,2635,2635,2620,17562
|
|
20230904,115100,828177375,2640,2640,2640,2640,0
|
|
20230904,115000,828177375,2640,2640,2640,2640,0
|
|
20230904,114900,828177375,2640,2640,2640,2640,1657
|
|
20230904,114800,823802895,2640,2640,2640,2640,1
|
|
20230904,114700,823800255,2640,2640,2640,2640,0
|
|
20230904,114600,823800255,2640,2640,2640,2640,250
|
|
20230904,114500,823140255,2635,2635,2635,2635,505
|
|
20230904,114400,821809580,2640,2640,2640,2640,2
|
|
20230904,114300,821804300,2635,2635,2635,2635,500
|
|
20230904,114200,820486800,2640,2640,2640,2640,19
|
|
20230904,114100,820436640,2640,2640,2640,2640,50
|
|
20230904,114000,820304640,2635,2635,2635,2635,2762
|
|
20230904,113900,813026770,2635,2635,2635,2635,10
|
|
20230904,113800,813000420,2640,2640,2640,2640,536
|
|
20230904,113700,811585380,2635,2630,2635,2630,488
|
|
20230904,113600,810300000,2635,2640,2640,2635,512
|
|
20230904,113500,808948880,2640,2630,2640,2630,560
|
|
20230904,113400,807471080,2635,2635,2635,2635,40
|
|
20230904,113300,807365680,2635,2635,2635,2635,100
|
|
20230904,113200,807102180,2635,2635,2635,2635,10
|
|
20230904,113100,807075830,2635,2635,2635,2635,181
|
|
20230904,113000,806598895,2635,2635,2635,2635,574
|
|
20230904,112900,805086405,2635,2635,2635,2635,773
|
|
20230904,112800,803049550,2640,2640,2640,2640,10
|
|
20230904,112700,803023150,2640,2630,2640,2630,1168
|
|
20230904,112600,799951250,2630,2630,2630,2630,0
|
|
20230904,112500,799951250,2630,2630,2635,2630,1203
|
|
20230904,112400,796786860,2635,2640,2640,2635,1264
|
|
20230904,112300,793456200,2635,2635,2635,2635,0
|
|
20230904,112200,793456200,2635,2640,2640,2635,759
|
|
20230904,112100,791455735,2640,2640,2655,2640,1306
|
|
20230904,112000,788007865,2640,2655,2655,2635,908
|
|
20230904,111900,785611230,2640,2655,2655,2640,10760
|
|
20230904,111800,757196515,2660,2660,2660,2660,1
|
|
20230904,111700,757193855,2645,2650,2650,2645,777
|
|
20230904,111600,755138440,2660,2660,2660,2660,0
|
|
20230904,111500,755138440,2660,2660,2660,2660,3
|
|
20230904,111400,755130460,2645,2660,2660,2645,1000
|
|
20230904,111300,752485430,2665,2660,2665,2660,2170
|
|
20230904,111200,746705130,2645,2645,2645,2645,973
|
|
20230904,111100,744131545,2645,2650,2650,2645,1844
|
|
20230904,111000,739252445,2665,2665,2665,2665,0
|
|
20230904,110900,739252445,2665,2665,2665,2665,400
|
|
20230904,110800,738186445,2665,2660,2665,2660,31
|
|
20230904,110700,738103980,2645,2645,2645,2645,0
|
|
20230904,110600,738103980,2645,2645,2645,2645,364
|
|
20230904,110500,737141200,2645,2665,2665,2645,949
|
|
20230904,110400,734620035,2665,2645,2665,2645,14
|
|
20230904,110300,734582985,2645,2660,2665,2645,264
|
|
20230904,110200,733879505,2665,2665,2665,2665,105
|
|
20230904,110100,733599680,2665,2660,2665,2660,1600
|
|
20230904,110000,729342730,2665,2665,2665,2665,0
|
|
20230904,105900,729342730,2665,2665,2665,2645,216
|
|
20230904,105800,728767170,2645,2650,2650,2645,502
|
|
20230904,105700,727438355,2670,2670,2670,2670,0
|
|
20230904,105600,727438355,2670,2650,2670,2650,2105
|
|
20230904,105500,721822980,2650,2650,2650,2650,0
|
|
20230904,105400,721822980,2650,2650,2650,2650,300
|
|
20230904,105300,721027980,2665,2665,2670,2665,3505
|
|
20230904,105200,711674655,2665,2665,2665,2665,1500
|
|
20230904,105100,707677155,2665,2665,2665,2665,1
|
|
20230904,105000,707674490,2645,2645,2645,2645,260
|
|
20230904,104900,706986790,2645,2645,2645,2645,0
|
|
20230904,104800,706986790,2645,2660,2660,2645,356
|
|
20230904,104700,706043670,2660,2645,2660,2645,203
|
|
20230904,104600,705506690,2635,2635,2635,2635,0
|
|
20230904,104500,705506690,2635,2635,2635,2635,100
|
|
20230904,104400,705243190,2655,2655,2655,2655,0
|
|
20230904,104300,705243190,2655,2660,2660,2655,4303
|
|
20230904,104200,693816905,2670,2670,2670,2670,5
|
|
20230904,104100,693803555,2675,2670,2675,2670,201
|
|
20230904,104000,693266880,2670,2670,2670,2670,131
|
|
20230904,103900,692917110,2675,2650,2675,2650,11985
|
|
20230904,103800,660927795,2650,2635,2650,2635,14374
|
|
20230904,103700,622861425,2635,2635,2635,2635,1000
|
|
20230904,103600,620226425,2635,2635,2635,2635,1010
|
|
20230904,103500,617565075,2635,2635,2635,2635,41
|
|
20230904,103400,617457040,2635,2635,2635,2635,100
|
|
20230904,103300,617193540,2630,2630,2630,2630,10
|
|
20230904,103200,617167240,2630,2630,2630,2630,1000
|
|
20230904,103100,614537240,2630,2630,2630,2630,871
|
|
20230904,103000,612246510,2630,2630,2630,2630,3
|
|
20230904,102900,612238620,2620,2630,2630,2620,8813
|
|
20230904,102800,589112620,2630,2625,2630,2625,404
|
|
20230904,102700,588050600,2625,2630,2630,2625,350
|
|
20230904,102600,587131765,2630,2635,2635,2630,837
|
|
20230904,102500,584929115,2640,2640,2650,2640,1168
|
|
20230904,102400,581840585,2635,2635,2635,2635,467
|
|
20230904,102300,580610040,2620,2620,2620,2620,0
|
|
20230904,102200,580610040,2620,2620,2620,2620,8837
|
|
20230904,102100,557457100,2620,2620,2620,2615,2951
|
|
20230904,102000,549738115,2620,2620,2620,2620,54
|
|
20230904,101900,549596635,2615,2615,2615,2615,4207
|
|
20230904,101800,538595330,2620,2615,2620,2615,3096
|
|
20230904,101700,530483815,2620,2630,2635,2620,26838
|
|
20230904,101600,460053830,2630,2635,2635,2630,1246
|
|
20230904,101500,456770625,2635,2635,2635,2635,997
|
|
20230904,101400,454143530,2640,2640,2640,2640,0
|
|
20230904,101300,454143530,2640,2650,2650,2635,2584
|
|
20230904,101200,447329510,2650,2650,2650,2650,31
|
|
20230904,101100,447247360,2650,2640,2650,2640,205
|
|
20230904,101000,446705160,2640,2645,2645,2640,2049
|
|
20230904,100900,441295570,2645,2650,2650,2645,3954
|
|
20230904,100800,430836640,2645,2650,2650,2645,765
|
|
20230904,100700,428811890,2650,2650,2650,2650,6677
|
|
20230904,100600,411117840,2650,2645,2650,2645,1087
|
|
20230904,100500,408242660,2645,2645,2645,2645,40
|
|
20230904,100400,408136860,2645,2650,2650,2645,2647
|
|
20230904,100300,401122315,2650,2650,2650,2650,637
|
|
20230904,100200,399434265,2650,2650,2650,2650,97
|
|
20230904,100100,399177215,2650,2665,2665,2650,340
|
|
20230904,100000,398275615,2665,2665,2665,2665,330
|
|
20230904,095900,397396165,2655,2660,2670,2655,1745
|
|
20230904,095800,392759900,2665,2665,2665,2665,5
|
|
20230904,095700,392746575,2665,2665,2665,2665,50
|
|
20230904,095600,392613325,2670,2670,2670,2670,10
|
|
20230904,095500,392586625,2670,2670,2670,2670,727
|
|
20230904,095400,390645535,2670,2675,2675,2670,1797
|
|
20230904,095300,385847060,2675,2660,2675,2660,1099
|
|
20230904,095200,382913530,2660,2660,2660,2660,2120
|
|
20230904,095100,377274330,2660,2655,2660,2655,185
|
|
20230904,095000,376782380,2660,2660,2660,2660,0
|
|
20230904,094900,376782380,2660,2660,2670,2660,3982
|
|
20230904,094800,366170270,2660,2660,2660,2660,3
|
|
20230904,094700,366162290,2660,2650,2660,2645,3055
|
|
20230904,094600,358080580,2645,2650,2650,2645,2404
|
|
20230904,094500,351716705,2650,2655,2655,2650,5776
|
|
20230904,094400,336408270,2655,2660,2660,2655,1733
|
|
20230904,094300,331801220,2655,2660,2660,2655,138
|
|
20230904,094200,331434455,2660,2660,2660,2660,33
|
|
20230904,094100,331346675,2660,2660,2660,2660,127
|
|
20230904,094000,331008855,2660,2660,2660,2660,74
|
|
20230904,093900,330812015,2650,2660,2660,2650,23
|
|
20230904,093800,330750845,2660,2650,2660,2650,1824
|
|
20230904,093700,325916905,2650,2655,2655,2650,317
|
|
20230904,093600,325076815,2655,2660,2660,2655,33
|
|
20230904,093500,324989195,2655,2655,2655,2655,330
|
|
20230904,093400,324113045,2655,2655,2660,2655,885
|
|
20230904,093300,321759375,2655,2660,2660,2655,1333
|
|
20230904,093200,318216310,2660,2665,2665,2660,321
|
|
20230904,093100,317362395,2660,2670,2670,2660,2320
|
|
20230904,093000,311187595,2670,2675,2675,2670,134
|
|
20230904,092900,310829585,2675,2670,2675,2665,637
|
|
20230904,092800,309128360,2665,2665,2665,2665,239
|
|
20230904,092700,308491425,2650,2655,2655,2650,1351
|
|
20230904,092600,304910810,2665,2650,2665,2650,236
|
|
20230904,092500,304282335,2665,2645,2665,2645,275
|
|
20230904,092400,303553310,2645,2640,2645,2640,1999
|
|
20230904,092300,298270950,2635,2635,2640,2630,1869
|
|
20230904,092200,293349880,2635,2640,2640,2635,3600
|
|
20230904,092100,283851690,2640,2650,2650,2640,2591
|
|
20230904,092000,276986675,2650,2655,2660,2650,8313
|
|
20230904,091900,254948120,2655,2660,2660,2655,866
|
|
20230904,091800,252647880,2660,2660,2660,2660,3479
|
|
20230904,091700,243393740,2665,2690,2690,2665,2739
|
|
20230904,091600,236070780,2690,2670,2690,2670,1715
|
|
20230904,091500,231464750,2670,2665,2690,2665,1528
|
|
20230904,091400,227373915,2665,2655,2665,2655,3939
|
|
20230904,091300,216894190,2655,2650,2655,2650,718
|
|
20230904,091200,214988550,2640,2645,2645,2640,12769
|
|
20230904,091100,181226795,2645,2640,2645,2625,144
|
|
20230904,091000,180846690,2640,2625,2640,2620,1842
|
|
20230904,090900,176006160,2625,2630,2640,2625,1570
|
|
20230904,090800,171882480,2620,2625,2625,2620,5579
|
|
20230904,090700,157248480,2625,2635,2640,2625,3665
|
|
20230904,090600,147615660,2635,2645,2645,2620,6124
|
|
20230904,090500,131511690,2650,2645,2650,2630,4679
|
|
20230904,090400,119188250,2645,2650,2650,2635,5089
|
|
20230904,090300,105747500,2650,2655,2670,2635,3064
|
|
20230904,090200,97642830,2640,2680,2680,2640,9890
|
|
20230904,090100,71350905,2690,2700,2700,2680,1929
|
|
20230904,090000,66161855,2695,2735,2735,2685,24176
|