596 lines
29 KiB
CSV
596 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,185300,1662949970,3650,3650,3650,3650,4356
|
|
20230830,185200,1662949970,3650,3650,3650,3650,0
|
|
20230830,185100,1662949970,3650,3650,3650,3650,0
|
|
20230830,185000,1662949970,3650,3650,3650,3650,0
|
|
20230830,184900,1662949970,3650,3650,3650,3650,0
|
|
20230830,184800,1662949970,3650,3650,3650,3650,0
|
|
20230830,184700,1662949970,3650,3650,3650,3650,0
|
|
20230830,184600,1662949970,3650,3650,3650,3650,0
|
|
20230830,184500,1662949970,3650,3650,3650,3650,0
|
|
20230830,184400,1662949970,3650,3650,3650,3650,0
|
|
20230830,184300,1662949970,3650,3650,3650,3650,0
|
|
20230830,184200,1662949970,3650,3650,3650,3650,0
|
|
20230830,184100,1662949970,3650,3650,3650,3650,0
|
|
20230830,184000,1662949970,3650,3650,3650,3650,0
|
|
20230830,183900,1662949970,3650,3650,3650,3650,0
|
|
20230830,183800,1662949970,3650,3650,3650,3650,0
|
|
20230830,183700,1662949970,3650,3650,3650,3650,0
|
|
20230830,183600,1662949970,3650,3650,3650,3650,0
|
|
20230830,183500,1662949970,3650,3650,3650,3650,0
|
|
20230830,183400,1662949970,3650,3650,3650,3650,0
|
|
20230830,183300,1662949970,3650,3650,3650,3650,0
|
|
20230830,183200,1662949970,3650,3650,3650,3650,0
|
|
20230830,183100,1662949970,3650,3650,3650,3650,0
|
|
20230830,183000,1662949970,3650,3650,3650,3650,0
|
|
20230830,182900,1662949970,3650,3650,3650,3650,0
|
|
20230830,182800,1662949970,3650,3650,3650,3650,0
|
|
20230830,182700,1662949970,3650,3650,3650,3650,0
|
|
20230830,182600,1662949970,3650,3650,3650,3650,0
|
|
20230830,182500,1662949970,3650,3650,3650,3650,0
|
|
20230830,182400,1662949970,3650,3650,3650,3650,0
|
|
20230830,182300,1662949970,3650,3650,3650,3650,4356
|
|
20230830,182200,1662949970,3650,3650,3650,3650,0
|
|
20230830,182100,1662949970,3650,3650,3650,3650,0
|
|
20230830,182000,1662949970,3650,3650,3650,3650,0
|
|
20230830,181900,1662949970,3650,3650,3650,3650,0
|
|
20230830,181800,1662949970,3650,3650,3650,3650,0
|
|
20230830,181700,1662949970,3650,3650,3650,3650,0
|
|
20230830,181600,1662949970,3650,3650,3650,3650,0
|
|
20230830,181500,1662949970,3650,3650,3650,3650,0
|
|
20230830,181400,1662949970,3650,3650,3650,3650,0
|
|
20230830,181300,1662949970,3650,3650,3650,3650,0
|
|
20230830,181200,1662949970,3650,3650,3650,3650,0
|
|
20230830,181100,1662949970,3650,3650,3650,3650,0
|
|
20230830,181000,1662949970,3650,3650,3650,3650,0
|
|
20230830,180900,1662949970,3650,3650,3650,3650,0
|
|
20230830,180800,1662949970,3650,3650,3650,3650,0
|
|
20230830,180700,1662949970,3650,3650,3650,3650,0
|
|
20230830,180600,1662949970,3650,3650,3650,3650,0
|
|
20230830,180500,1662949970,3650,3650,3650,3650,0
|
|
20230830,180400,1662949970,3650,3650,3650,3650,0
|
|
20230830,180300,1662949970,3650,3650,3650,3650,0
|
|
20230830,180200,1662949970,3650,3650,3650,3650,0
|
|
20230830,180100,1662949970,3650,3650,3650,3650,0
|
|
20230830,180000,1662949970,3650,3650,3650,3650,0
|
|
20230830,175900,1662949970,3650,3650,3650,3650,0
|
|
20230830,175800,1662949970,3650,3650,3650,3650,0
|
|
20230830,175700,1662949970,3650,3650,3650,3650,0
|
|
20230830,175600,1662949970,3650,3650,3650,3650,0
|
|
20230830,175500,1662949970,3650,3650,3650,3650,0
|
|
20230830,175400,1662949970,3650,3650,3650,3650,0
|
|
20230830,175300,1662949970,3650,3650,3650,3650,4356
|
|
20230830,175200,1662949970,3650,3650,3650,3650,0
|
|
20230830,175100,1662949970,3650,3650,3650,3650,0
|
|
20230830,175000,1662949970,3650,3650,3650,3650,0
|
|
20230830,174900,1662949970,3650,3650,3650,3650,0
|
|
20230830,174800,1662949970,3650,3650,3650,3650,0
|
|
20230830,174700,1662949970,3650,3650,3650,3650,0
|
|
20230830,174600,1662949970,3650,3650,3650,3650,0
|
|
20230830,174500,1662949970,3650,3650,3650,3650,0
|
|
20230830,174400,1662949970,3650,3650,3650,3650,0
|
|
20230830,174300,1662949970,3650,3650,3650,3650,0
|
|
20230830,174200,1662949970,3650,3650,3650,3650,0
|
|
20230830,174100,1662949970,3650,3650,3650,3650,0
|
|
20230830,174000,1662949970,3650,3650,3650,3650,0
|
|
20230830,173900,1662949970,3650,3650,3650,3650,0
|
|
20230830,173800,1662949970,3650,3650,3650,3650,0
|
|
20230830,173700,1662949970,3650,3650,3650,3650,0
|
|
20230830,173600,1662949970,3650,3650,3650,3650,0
|
|
20230830,173500,1662949970,3650,3650,3650,3650,0
|
|
20230830,173400,1662949970,3650,3650,3650,3650,0
|
|
20230830,173300,1662949970,3650,3650,3650,3650,0
|
|
20230830,173200,1662949970,3650,3650,3650,3650,0
|
|
20230830,173100,1662949970,3650,3650,3650,3650,0
|
|
20230830,173000,1662949970,3650,3650,3650,3650,0
|
|
20230830,172900,1662949970,3650,3650,3650,3650,0
|
|
20230830,172800,1662949970,3650,3650,3650,3650,0
|
|
20230830,172700,1662949970,3650,3650,3650,3650,0
|
|
20230830,172600,1662949970,3650,3650,3650,3650,0
|
|
20230830,172500,1662949970,3650,3650,3650,3650,0
|
|
20230830,172400,1662949970,3650,3650,3650,3650,0
|
|
20230830,172300,1662949970,3650,3650,3650,3650,4356
|
|
20230830,172200,1662949970,3650,3650,3650,3650,0
|
|
20230830,172100,1662949970,3650,3650,3650,3650,0
|
|
20230830,172000,1662949970,3650,3650,3650,3650,0
|
|
20230830,171900,1662949970,3650,3650,3650,3650,0
|
|
20230830,171800,1662949970,3650,3650,3650,3650,0
|
|
20230830,171700,1662949970,3650,3650,3650,3650,0
|
|
20230830,171600,1662949970,3650,3650,3650,3650,0
|
|
20230830,171500,1662949970,3650,3650,3650,3650,0
|
|
20230830,171400,1662949970,3650,3650,3650,3650,0
|
|
20230830,171300,1662949970,3650,3650,3650,3650,0
|
|
20230830,171200,1662949970,3650,3650,3650,3650,0
|
|
20230830,171100,1662949970,3650,3650,3650,3650,0
|
|
20230830,171000,1662949970,3650,3650,3650,3650,0
|
|
20230830,170900,1662949970,3650,3650,3650,3650,0
|
|
20230830,170800,1662949970,3650,3650,3650,3650,0
|
|
20230830,170700,1662949970,3650,3650,3650,3650,0
|
|
20230830,170600,1662949970,3650,3650,3650,3650,0
|
|
20230830,170500,1662949970,3650,3650,3650,3650,0
|
|
20230830,170400,1662949970,3650,3650,3650,3650,0
|
|
20230830,170300,1662949970,3650,3650,3650,3650,0
|
|
20230830,170200,1662949970,3650,3650,3650,3650,0
|
|
20230830,170100,1662949970,3650,3650,3650,3650,0
|
|
20230830,170000,1662949970,3650,3650,3650,3650,0
|
|
20230830,165900,1662949970,3650,3650,3650,3650,0
|
|
20230830,165800,1662949970,3650,3650,3650,3650,0
|
|
20230830,165700,1662949970,3650,3650,3650,3650,0
|
|
20230830,165600,1662949970,3650,3650,3650,3650,0
|
|
20230830,165500,1662949970,3650,3650,3650,3650,0
|
|
20230830,165400,1662949970,3650,3650,3650,3650,0
|
|
20230830,165300,1662949970,3650,3650,3650,3650,4356
|
|
20230830,165200,1662949970,3650,3650,3650,3650,0
|
|
20230830,165100,1662949970,3650,3650,3650,3650,0
|
|
20230830,165000,1662949970,3650,3650,3650,3650,0
|
|
20230830,164900,1662949970,3650,3650,3650,3650,0
|
|
20230830,164800,1662949970,3650,3650,3650,3650,0
|
|
20230830,164700,1662949970,3650,3650,3650,3650,0
|
|
20230830,164600,1662949970,3650,3650,3650,3650,0
|
|
20230830,164500,1662949970,3650,3650,3650,3650,0
|
|
20230830,164400,1662949970,3650,3650,3650,3650,0
|
|
20230830,164300,1662949970,3650,3650,3650,3650,0
|
|
20230830,164200,1662949970,3650,3650,3650,3650,0
|
|
20230830,164100,1662949970,3650,3650,3650,3650,0
|
|
20230830,164000,1662949970,3650,3650,3650,3650,0
|
|
20230830,163900,1662949970,3650,3650,3650,3650,0
|
|
20230830,163800,1662949970,3650,3650,3650,3650,0
|
|
20230830,163700,1662949970,3650,3650,3650,3650,0
|
|
20230830,163600,1662949970,3650,3650,3650,3650,0
|
|
20230830,163500,1662949970,3650,3650,3650,3650,0
|
|
20230830,163400,1662949970,3650,3650,3650,3650,0
|
|
20230830,163300,1662949970,3650,3650,3650,3650,0
|
|
20230830,163200,1662949970,3650,3650,3650,3650,0
|
|
20230830,163100,1662949970,3650,3650,3650,3650,0
|
|
20230830,163000,1662949970,3650,3650,3650,3650,0
|
|
20230830,162900,1662949970,3650,3650,3650,3650,0
|
|
20230830,162800,1662949970,3650,3650,3650,3650,0
|
|
20230830,162700,1662949970,3650,3650,3650,3650,0
|
|
20230830,162600,1662949970,3650,3650,3650,3650,0
|
|
20230830,162500,1662949970,3650,3650,3650,3650,0
|
|
20230830,162400,1662949970,3650,3650,3650,3650,0
|
|
20230830,162300,1662949970,3650,3650,3650,3650,4356
|
|
20230830,162200,1662949970,3650,3650,3650,3650,0
|
|
20230830,162100,1662949970,3650,3650,3650,3650,0
|
|
20230830,162000,1662949970,3650,3650,3650,3650,0
|
|
20230830,161900,1662949970,3650,3650,3650,3650,0
|
|
20230830,161800,1662949970,3650,3650,3650,3650,0
|
|
20230830,161700,1662949970,3650,3650,3650,3650,0
|
|
20230830,161600,1662949970,3650,3650,3650,3650,0
|
|
20230830,161500,1662949970,3650,3650,3650,3650,0
|
|
20230830,161400,1662949970,3650,3650,3650,3650,0
|
|
20230830,161300,1662949970,3650,3650,3650,3650,0
|
|
20230830,161200,1662949970,3650,3650,3650,3650,0
|
|
20230830,161100,1662949970,3650,3650,3650,3650,0
|
|
20230830,161000,1662949970,3650,3650,3650,3650,0
|
|
20230830,160900,1662949970,3650,3650,3650,3650,0
|
|
20230830,160800,1662949970,3650,3650,3650,3650,0
|
|
20230830,160700,1662949970,3650,3650,3650,3650,0
|
|
20230830,160600,1662949970,3650,3650,3650,3650,0
|
|
20230830,160500,1662949970,3650,3650,3650,3650,0
|
|
20230830,160400,1662949970,3650,3650,3650,3650,0
|
|
20230830,160300,1662949970,3650,3650,3650,3650,0
|
|
20230830,160200,1662949970,3650,3650,3650,3650,0
|
|
20230830,160100,1662949970,3650,3650,3650,3650,0
|
|
20230830,160000,1662949970,3650,3650,3650,3650,0
|
|
20230830,155900,1662949970,3650,3650,3650,3650,0
|
|
20230830,155800,1662949970,3650,3650,3650,3650,0
|
|
20230830,155700,1662949970,3650,3650,3650,3650,0
|
|
20230830,155600,1662949970,3650,3650,3650,3650,0
|
|
20230830,155500,1662949970,3650,3650,3650,3650,0
|
|
20230830,155400,1662949970,3650,3650,3650,3650,0
|
|
20230830,155300,1662949970,3650,3650,3650,3650,4356
|
|
20230830,155200,1662949970,3650,3650,3650,3650,0
|
|
20230830,155100,1662949970,3650,3650,3650,3650,0
|
|
20230830,155000,1662949970,3650,3650,3650,3650,0
|
|
20230830,154900,1662949970,3650,3650,3650,3650,0
|
|
20230830,154800,1662949970,3650,3650,3650,3650,0
|
|
20230830,154700,1662949970,3650,3650,3650,3650,0
|
|
20230830,154600,1662949970,3650,3650,3650,3650,0
|
|
20230830,154500,1662949970,3650,3650,3650,3650,0
|
|
20230830,154400,1662949970,3650,3650,3650,3650,0
|
|
20230830,154300,1662949970,3650,3650,3650,3650,0
|
|
20230830,154200,1662949970,3650,3650,3650,3650,0
|
|
20230830,154100,1662949970,3650,3650,3650,3650,0
|
|
20230830,154000,1662949970,3650,3650,3650,3650,0
|
|
20230830,153900,1662949970,3650,3650,3650,3650,0
|
|
20230830,153800,1662949970,3650,3650,3650,3650,0
|
|
20230830,153700,1662949970,3650,3650,3650,3650,0
|
|
20230830,153600,1662949970,3650,3650,3650,3650,0
|
|
20230830,153500,1662949970,3650,3650,3650,3650,0
|
|
20230830,153400,1662949970,3650,3650,3650,3650,0
|
|
20230830,153300,1662949970,3650,3650,3650,3650,0
|
|
20230830,153200,1662949970,3650,3650,3650,3650,0
|
|
20230830,153100,1662949970,3650,3650,3650,3650,0
|
|
20230830,153000,1662949970,3650,3650,3650,3650,4356
|
|
20230830,152900,1647050570,3650,3650,3650,3650,0
|
|
20230830,152800,1647050570,3650,3650,3650,3650,0
|
|
20230830,152700,1647050570,3650,3650,3650,3650,0
|
|
20230830,152600,1647050570,3650,3650,3650,3650,0
|
|
20230830,152500,1647050570,3650,3650,3650,3650,0
|
|
20230830,152400,1647050570,3650,3650,3650,3650,0
|
|
20230830,152300,1647050570,3650,3650,3650,3650,0
|
|
20230830,152200,1647050570,3650,3650,3650,3650,0
|
|
20230830,152100,1647050570,3650,3650,3650,3650,0
|
|
20230830,152000,1647050570,3650,3650,3650,3650,0
|
|
20230830,151900,1647050570,3650,3645,3650,3645,4523
|
|
20230830,151800,1630556615,3645,3650,3650,3645,363
|
|
20230830,151700,1629232970,3645,3645,3650,3645,3321
|
|
20230830,151600,1617119575,3650,3650,3650,3650,1656
|
|
20230830,151500,1611075175,3650,3645,3650,3645,3176
|
|
20230830,151400,1599486940,3645,3645,3650,3645,1805
|
|
20230830,151300,1592900075,3650,3645,3650,3645,3606
|
|
20230830,151200,1579755595,3645,3645,3645,3645,442
|
|
20230830,151100,1578144505,3640,3640,3645,3635,619
|
|
20230830,151000,1575891140,3635,3640,3640,3635,583
|
|
20230830,150900,1573770555,3640,3640,3640,3635,313
|
|
20230830,150800,1572631240,3640,3640,3640,3635,347
|
|
20230830,150700,1571369160,3640,3640,3640,3635,130
|
|
20230830,150600,1570895995,3640,3640,3640,3640,58
|
|
20230830,150500,1570684875,3640,3640,3640,3640,301
|
|
20230830,150400,1569589235,3640,3635,3640,3635,1432
|
|
20230830,150300,1564379855,3640,3640,3640,3635,481
|
|
20230830,150200,1562629025,3640,3640,3640,3640,44
|
|
20230830,150100,1562468865,3640,3640,3640,3640,93
|
|
20230830,150000,1562130345,3640,3640,3640,3635,1558
|
|
20230830,145900,1556462935,3640,3640,3640,3640,0
|
|
20230830,145800,1556462935,3640,3640,3640,3640,91
|
|
20230830,145700,1556131695,3640,3640,3640,3635,147
|
|
20230830,145600,1555597065,3640,3640,3640,3640,23
|
|
20230830,145500,1555513345,3640,3635,3640,3635,112
|
|
20230830,145400,1555106165,3640,3640,3640,3635,2000
|
|
20230830,145300,1547835555,3640,3640,3640,3640,80
|
|
20230830,145200,1547544355,3635,3635,3635,3635,100
|
|
20230830,145100,1547180855,3640,3640,3640,3640,77
|
|
20230830,145000,1546900575,3640,3640,3640,3640,77
|
|
20230830,144900,1546620295,3640,3640,3640,3640,295
|
|
20230830,144800,1545546495,3645,3640,3645,3640,179
|
|
20230830,144700,1544894405,3640,3640,3640,3640,1017
|
|
20230830,144600,1541192525,3645,3645,3645,3645,72
|
|
20230830,144500,1540930085,3640,3645,3645,3640,271
|
|
20230830,144400,1539943290,3645,3645,3645,3645,92
|
|
20230830,144300,1539607950,3645,3645,3645,3635,579
|
|
20230830,144200,1537502495,3635,3635,3635,3635,255
|
|
20230830,144100,1536575570,3645,3640,3645,3635,52
|
|
20230830,144000,1536386480,3645,3640,3645,3635,51
|
|
20230830,143900,1536200860,3645,3640,3645,3635,4509
|
|
20230830,143800,1519797470,3640,3640,3645,3640,1810
|
|
20230830,143700,1513209060,3640,3645,3645,3640,3332
|
|
20230830,143600,1501080575,3640,3645,3645,3640,139
|
|
20230830,143500,1500574260,3640,3645,3645,3640,713
|
|
20230830,143400,1497976505,3645,3640,3645,3635,693
|
|
20230830,143300,1495453725,3645,3640,3645,3640,3730
|
|
20230830,143200,1481874015,3640,3640,3640,3635,821
|
|
20230830,143100,1478886830,3640,3640,3640,3635,255
|
|
20230830,143000,1477959455,3635,3645,3645,3635,452
|
|
20230830,142900,1476314595,3645,3640,3645,3640,812
|
|
20230830,142800,1473358520,3645,3640,3645,3640,179
|
|
20230830,142700,1472706315,3645,3640,3645,3640,67
|
|
20230830,142600,1472462430,3645,3645,3645,3645,65
|
|
20230830,142500,1472225505,3645,3645,3645,3645,68
|
|
20230830,142400,1471977645,3645,3645,3645,3645,78
|
|
20230830,142300,1471693335,3645,3645,3645,3645,2
|
|
20230830,142200,1471686045,3640,3645,3645,3640,76
|
|
20230830,142100,1471409075,3640,3645,3645,3640,154
|
|
20230830,142000,1470848245,3645,3645,3645,3635,2415
|
|
20230830,141900,1462060940,3650,3645,3650,3645,654
|
|
20230830,141800,1459677105,3650,3650,3650,3650,62
|
|
20230830,141700,1459450805,3650,3650,3650,3650,62
|
|
20230830,141600,1459224505,3645,3645,3645,3645,769
|
|
20230830,141500,1456421500,3645,3645,3645,3645,306
|
|
20230830,141400,1455306130,3645,3645,3645,3645,644
|
|
20230830,141300,1452958750,3645,3645,3645,3645,815
|
|
20230830,141200,1449988075,3645,3650,3650,3645,1902
|
|
20230830,141100,1443055280,3645,3650,3650,3645,1371
|
|
20230830,141000,1438057975,3645,3645,3645,3645,332
|
|
20230830,140900,1436847835,3645,3645,3645,3645,9
|
|
20230830,140800,1436815030,3645,3645,3645,3645,428
|
|
20230830,140700,1435254970,3645,3645,3645,3645,50
|
|
20230830,140600,1435072720,3645,3645,3645,3640,299
|
|
20230830,140500,1433983135,3645,3645,3645,3640,447
|
|
20230830,140400,1432355045,3645,3645,3645,3645,0
|
|
20230830,140300,1432355045,3645,3645,3645,3645,29
|
|
20230830,140200,1432249340,3645,3640,3645,3640,758
|
|
20230830,140100,1429490215,3645,3645,3645,3645,70
|
|
20230830,140000,1429235065,3650,3645,3650,3645,2447
|
|
20230830,135900,1420315600,3650,3655,3655,3650,190
|
|
20230830,135800,1419621850,3655,3655,3655,3655,338
|
|
20230830,135700,1418386460,3655,3650,3655,3650,420
|
|
20230830,135600,1416853450,3650,3655,3655,3650,565
|
|
20230830,135500,1414790785,3655,3650,3655,3650,2051
|
|
20230830,135400,1407304030,3650,3650,3650,3650,1020
|
|
20230830,135300,1403581030,3650,3650,3650,3645,787
|
|
20230830,135200,1400710980,3645,3650,3650,3645,129
|
|
20230830,135100,1400240135,3645,3650,3650,3645,401
|
|
20230830,135000,1398776985,3650,3650,3650,3645,205
|
|
20230830,134900,1398028785,3650,3650,3650,3650,0
|
|
20230830,134800,1398028785,3650,3650,3650,3650,234
|
|
20230830,134700,1397174685,3650,3650,3650,3650,1
|
|
20230830,134600,1397171035,3650,3650,3650,3650,1283
|
|
20230830,134500,1392488085,3650,3650,3650,3650,0
|
|
20230830,134400,1392488085,3650,3650,3650,3650,65
|
|
20230830,134300,1392250835,3645,3650,3650,3645,528
|
|
20230830,134200,1390324135,3650,3650,3650,3650,0
|
|
20230830,134100,1390324135,3650,3650,3650,3650,90
|
|
20230830,134000,1389995635,3650,3655,3655,3650,382
|
|
20230830,133900,1388601325,3655,3645,3655,3645,736
|
|
20230830,133800,1385912095,3650,3650,3650,3645,1900
|
|
20230830,133700,1378979595,3650,3650,3650,3650,3077
|
|
20230830,133600,1367748545,3650,3645,3650,3645,201
|
|
20230830,133500,1367015895,3650,3650,3650,3650,76
|
|
20230830,133400,1366738495,3645,3645,3650,3645,185
|
|
20230830,133300,1366064165,3645,3650,3650,3645,940
|
|
20230830,133200,1362637230,3650,3650,3650,3650,230
|
|
20230830,133100,1361797730,3650,3650,3650,3650,211
|
|
20230830,133000,1361027580,3650,3650,3650,3650,81
|
|
20230830,132900,1360731930,3650,3650,3650,3650,122
|
|
20230830,132800,1360286630,3645,3645,3645,3645,489
|
|
20230830,132700,1358504225,3645,3645,3645,3645,203
|
|
20230830,132600,1357764290,3645,3645,3645,3640,771
|
|
20230830,132500,1354956995,3645,3645,3645,3645,100
|
|
20230830,132400,1354592495,3645,3640,3645,3640,501
|
|
20230830,132300,1352768850,3645,3645,3645,3645,1036
|
|
20230830,132200,1348992630,3645,3650,3650,3645,21
|
|
20230830,132100,1348916080,3650,3650,3650,3650,69
|
|
20230830,132000,1348664230,3645,3645,3650,3645,38
|
|
20230830,131900,1348525715,3650,3650,3650,3650,0
|
|
20230830,131800,1348525715,3650,3650,3650,3645,4102
|
|
20230830,131700,1333553915,3645,3645,3650,3645,4145
|
|
20230830,131600,1318445385,3645,3645,3645,3645,360
|
|
20230830,131500,1317133185,3645,3645,3645,3645,1700
|
|
20230830,131400,1310936685,3645,3645,3645,3640,397
|
|
20230830,131300,1309490370,3645,3645,3645,3645,385
|
|
20230830,131200,1308087045,3645,3645,3645,3645,663
|
|
20230830,131100,1305670410,3645,3645,3645,3640,146
|
|
20230830,131000,1305138245,3645,3640,3645,3640,57
|
|
20230830,130900,1304930760,3645,3645,3645,3640,591
|
|
20230830,130800,1302777745,3645,3645,3645,3645,104
|
|
20230830,130700,1302398665,3645,3645,3645,3645,100
|
|
20230830,130600,1302034165,3645,3645,3645,3645,166
|
|
20230830,130500,1301429095,3645,3640,3645,3640,80
|
|
20230830,130400,1301137570,3645,3645,3645,3645,1093
|
|
20230830,130300,1297153585,3645,3645,3645,3645,202
|
|
20230830,130200,1296417295,3645,3645,3645,3645,0
|
|
20230830,130100,1296417295,3645,3645,3645,3645,304
|
|
20230830,130000,1295309215,3640,3645,3645,3640,1317
|
|
20230830,125900,1290511750,3645,3645,3645,3640,659
|
|
20230830,125800,1288109835,3645,3645,3645,3645,60
|
|
20230830,125700,1287891135,3640,3645,3645,3640,65
|
|
20230830,125600,1287654215,3645,3645,3645,3645,163
|
|
20230830,125500,1287060080,3645,3645,3645,3645,718
|
|
20230830,125400,1284442970,3650,3650,3650,3650,764
|
|
20230830,125300,1281654370,3650,3650,3650,3645,111
|
|
20230830,125200,1281249720,3650,3650,3650,3650,211
|
|
20230830,125100,1280479570,3650,3650,3650,3645,157
|
|
20230830,125000,1279906945,3650,3645,3650,3645,1456
|
|
20230830,124900,1274599785,3645,3645,3645,3645,255
|
|
20230830,124800,1273670310,3645,3645,3645,3645,0
|
|
20230830,124700,1273670310,3645,3640,3645,3640,401
|
|
20230830,124600,1272210665,3640,3645,3645,3640,1227
|
|
20230830,124500,1267744250,3645,3645,3645,3645,1
|
|
20230830,124400,1267740605,3645,3645,3645,3645,221
|
|
20230830,124300,1266935060,3645,3645,3645,3640,240
|
|
20230830,124200,1266060310,3645,3645,3645,3645,258
|
|
20230830,124100,1265119900,3645,3645,3645,3645,79
|
|
20230830,124000,1264831945,3645,3645,3645,3645,174
|
|
20230830,123900,1264197715,3645,3640,3645,3640,142
|
|
20230830,123800,1263680210,3640,3635,3640,3635,201
|
|
20230830,123700,1262948575,3645,3645,3645,3645,180
|
|
20230830,123600,1262292475,3635,3645,3645,3635,238
|
|
20230830,123500,1261426695,3645,3640,3645,3640,2
|
|
20230830,123400,1261419410,3645,3635,3645,3635,9
|
|
20230830,123300,1261386685,3635,3635,3645,3635,1100
|
|
20230830,123200,1257387665,3635,3635,3645,3635,241
|
|
20230830,123100,1256510445,3640,3645,3645,3640,39
|
|
20230830,123000,1256368480,3640,3640,3645,3640,44
|
|
20230830,122900,1256208315,3645,3645,3645,3640,3548
|
|
20230830,122800,1243293455,3645,3645,3645,3645,58
|
|
20230830,122700,1243082045,3645,3645,3645,3645,181
|
|
20230830,122600,1242422300,3640,3640,3640,3640,3
|
|
20230830,122500,1242411380,3645,3645,3645,3645,0
|
|
20230830,122400,1242411380,3645,3640,3645,3640,1154
|
|
20230830,122300,1238210815,3645,3645,3645,3640,69
|
|
20230830,122200,1237959560,3645,3645,3645,3645,56
|
|
20230830,122100,1237755440,3640,3640,3640,3640,50
|
|
20230830,122000,1237573440,3640,3645,3645,3640,316
|
|
20230830,121900,1236423150,3645,3645,3645,3645,41
|
|
20230830,121800,1236273705,3645,3650,3650,3645,31
|
|
20230830,121700,1236160705,3650,3645,3650,3645,287
|
|
20230830,121600,1235114585,3650,3650,3650,3650,2
|
|
20230830,121500,1235107285,3645,3645,3645,3645,603
|
|
20230830,121400,1232909350,3645,3650,3650,3645,1470
|
|
20230830,121300,1227551180,3655,3655,3655,3650,283
|
|
20230830,121200,1226516980,3655,3655,3655,3655,308
|
|
20230830,121100,1225391240,3655,3655,3655,3655,317
|
|
20230830,121000,1224232605,3655,3655,3655,3630,28845
|
|
20230830,120900,1119495610,3655,3650,3655,3645,102
|
|
20230830,120800,1119123410,3655,3655,3655,3655,0
|
|
20230830,120700,1119123410,3655,3650,3655,3645,168
|
|
20230830,120600,1118511005,3655,3650,3655,3650,107
|
|
20230830,120500,1118120445,3655,3655,3655,3650,7
|
|
20230830,120400,1118094865,3650,3655,3655,3640,1508
|
|
20230830,120300,1112583145,3650,3650,3650,3650,100
|
|
20230830,120200,1112218145,3655,3645,3655,3635,17661
|
|
20230830,120100,1048001495,3655,3655,3655,3640,17291
|
|
20230830,120000,985061320,3645,3655,3655,3645,12100
|
|
20230830,115900,940946840,3655,3655,3655,3655,2
|
|
20230830,115800,940939530,3650,3655,3655,3650,276
|
|
20230830,115700,939930775,3655,3655,3655,3655,1
|
|
20230830,115600,939927120,3655,3650,3655,3650,31
|
|
20230830,115500,939813965,3655,3650,3655,3650,1764
|
|
20230830,115400,933375345,3645,3650,3650,3645,836
|
|
20230830,115300,930327580,3650,3645,3650,3645,418
|
|
20230830,115200,928802480,3650,3650,3650,3650,1
|
|
20230830,115100,928798830,3650,3650,3650,3650,242
|
|
20230830,115000,927915530,3650,3645,3650,3645,1150
|
|
20230830,114900,923718040,3650,3645,3650,3645,1795
|
|
20230830,114800,917173020,3645,3645,3645,3645,1508
|
|
20230830,114700,911676360,3645,3645,3645,3645,136
|
|
20230830,114600,911180640,3645,3645,3645,3645,20
|
|
20230830,114500,911107740,3645,3645,3645,3645,104
|
|
20230830,114400,910728660,3635,3635,3635,3635,208
|
|
20230830,114300,909972580,3645,3645,3645,3645,1
|
|
20230830,114200,909968935,3640,3640,3640,3640,810
|
|
20230830,114100,907020535,3640,3640,3645,3640,4899
|
|
20230830,114000,889172645,3645,3640,3645,3630,3703
|
|
20230830,113900,875694125,3640,3640,3640,3640,0
|
|
20230830,113800,875694125,3640,3640,3640,3640,1111
|
|
20230830,113700,871650085,3635,3640,3640,3635,2435
|
|
20230830,113600,862796685,3635,3640,3640,3635,68
|
|
20230830,113500,862549175,3635,3635,3635,3635,1
|
|
20230830,113400,862545540,3640,3640,3640,3640,237
|
|
20230830,113300,861682860,3640,3640,3640,3640,628
|
|
20230830,113200,859396940,3640,3640,3640,3635,35
|
|
20230830,113100,859269550,3640,3635,3640,3635,128
|
|
20230830,113000,858803885,3640,3640,3640,3640,27
|
|
20230830,112900,858705605,3640,3640,3640,3640,0
|
|
20230830,112800,858705605,3640,3640,3640,3640,0
|
|
20230830,112700,858705605,3640,3635,3640,3635,2721
|
|
20230830,112600,848814740,3640,3635,3640,3635,1130
|
|
20230830,112500,844702300,3635,3635,3635,3635,18
|
|
20230830,112400,844636870,3635,3635,3635,3635,150
|
|
20230830,112300,844091620,3640,3635,3640,3635,82
|
|
20230830,112200,843793545,3640,3635,3640,3635,119
|
|
20230830,112100,843360455,3640,3640,3640,3640,913
|
|
20230830,112000,840037135,3640,3640,3640,3640,100
|
|
20230830,111900,839673135,3640,3640,3640,3640,423
|
|
20230830,111800,838133415,3635,3640,3640,3635,1446
|
|
20230830,111700,832869985,3640,3630,3640,3630,2181
|
|
20230830,111600,824942295,3630,3630,3630,3630,2499
|
|
20230830,111500,815870925,3635,3630,3635,3630,7
|
|
20230830,111400,815845495,3635,3630,3635,3630,295
|
|
20230830,111300,814774640,3635,3630,3635,3630,51
|
|
20230830,111200,814589355,3630,3635,3635,3630,52
|
|
20230830,111100,814400590,3630,3635,3635,3630,115
|
|
20230830,111000,813983090,3635,3635,3635,3635,619
|
|
20230830,110900,811733025,3635,3635,3635,3635,0
|
|
20230830,110800,811733025,3635,3630,3635,3630,17
|
|
20230830,110700,811671310,3635,3635,3635,3635,0
|
|
20230830,110600,811671310,3635,3635,3635,3635,162
|
|
20230830,110500,811082440,3635,3635,3635,3635,698
|
|
20230830,110400,808545210,3635,3635,3635,3635,500
|
|
20230830,110300,806727710,3635,3635,3635,3635,0
|
|
20230830,110200,806727710,3635,3635,3635,3635,20
|
|
20230830,110100,806655010,3635,3635,3635,3635,0
|
|
20230830,110000,806655010,3635,3630,3635,3630,159
|
|
20230830,105900,806077775,3630,3630,3630,3630,772
|
|
20230830,105800,803275415,3630,3635,3635,3630,204
|
|
20230830,105700,802534880,3630,3630,3630,3630,0
|
|
20230830,105600,802534880,3630,3630,3630,3630,291
|
|
20230830,105500,801478550,3635,3630,3635,3630,292
|
|
20230830,105400,800418585,3630,3630,3630,3630,198
|
|
20230830,105300,799699845,3635,3630,3635,3630,745
|
|
20230830,105200,796994495,3625,3630,3630,3620,6640
|
|
20230830,105100,772924445,3630,3630,3630,3630,20
|
|
20230830,105000,772851845,3630,3630,3630,3630,510
|
|
20230830,104900,771000545,3630,3630,3630,3630,220
|
|
20230830,104800,770201945,3630,3630,3630,3630,1090
|
|
20230830,104700,766245245,3625,3625,3630,3625,541
|
|
20230830,104600,764284090,3630,3630,3630,3630,100
|
|
20230830,104500,763921090,3630,3625,3630,3625,199
|
|
20230830,104400,763199710,3630,3630,3630,3630,200
|
|
20230830,104300,762473710,3630,3630,3630,3630,13
|
|
20230830,104200,762426520,3630,3630,3630,3630,1057
|
|
20230830,104100,758589610,3630,3630,3630,3630,1310
|
|
20230830,104000,753834310,3630,3630,3630,3630,11
|
|
20230830,103900,753794380,3635,3635,3635,3635,6
|
|
20230830,103800,753772570,3635,3635,3635,3635,1000
|
|
20230830,103700,750137570,3635,3625,3635,3625,407
|
|
20230830,103600,748662185,3620,3620,3620,3620,3175
|
|
20230830,103500,737168685,3620,3620,3620,3620,0
|
|
20230830,103400,737168685,3620,3620,3620,3620,63
|
|
20230830,103300,736940625,3620,3620,3620,3620,165
|
|
20230830,103200,736343325,3625,3625,3625,3625,63
|
|
20230830,103100,736114950,3625,3625,3625,3625,46
|
|
20230830,103000,735948200,3625,3625,3625,3625,138
|
|
20230830,102900,735447950,3625,3635,3635,3625,1508
|
|
20230830,102800,729980160,3635,3635,3635,3630,94
|
|
20230830,102700,729638720,3635,3635,3635,3635,0
|
|
20230830,102600,729638720,3635,3635,3635,3635,0
|
|
20230830,102500,729638720,3635,3635,3635,3635,0
|
|
20230830,102400,729638720,3635,3635,3635,3635,0
|
|
20230830,102300,729638720,3635,3630,3635,3630,23
|
|
20230830,102200,729555215,3635,3635,3635,3630,1324
|
|
20230830,102100,724748915,3635,3630,3635,3630,78
|
|
20230830,102000,724465390,3635,3635,3635,3635,497
|
|
20230830,101900,722658795,3635,3635,3635,3630,477
|
|
20230830,101800,720924925,3625,3625,3635,3625,424
|
|
20230830,101700,719387915,3630,3620,3630,3615,143
|
|
20230830,101600,718870445,3615,3610,3615,3610,16104
|
|
20230830,101500,660654945,3615,3630,3630,3610,35586
|
|
20230830,101400,531870740,3630,3635,3635,3630,3983
|
|
20230830,101300,517412350,3630,3630,3630,3630,0
|
|
20230830,101200,517412350,3630,3650,3650,3630,4746
|
|
20230830,101100,500169565,3645,3645,3645,3645,559
|
|
20230830,101000,498132010,3645,3640,3645,3640,605
|
|
20230830,100900,495927370,3640,3640,3640,3640,1788
|
|
20230830,100800,489419050,3640,3640,3640,3640,110
|
|
20230830,100700,489018650,3640,3640,3640,3640,1890
|
|
20230830,100600,482139050,3640,3640,3640,3640,238
|
|
20230830,100500,481272730,3640,3635,3640,3635,31
|
|
20230830,100400,481160040,3635,3635,3635,3635,3650
|
|
20230830,100300,467892290,3640,3640,3640,3640,577
|
|
20230830,100200,465792010,3640,3640,3640,3635,829
|
|
20230830,100100,462775435,3640,3640,3640,3640,116
|
|
20230830,100000,462353195,3640,3640,3640,3640,125
|
|
20230830,095900,461898195,3640,3645,3645,3640,625
|
|
20230830,095800,459623145,3640,3640,3640,3640,49
|
|
20230830,095700,459444785,3640,3640,3640,3640,200
|
|
20230830,095600,458716785,3640,3640,3640,3640,237
|
|
20230830,095500,457854105,3640,3640,3640,3640,2135
|
|
20230830,095400,450082705,3640,3640,3640,3640,450
|
|
20230830,095300,448444705,3640,3645,3645,3640,97
|
|
20230830,095200,448091300,3645,3645,3645,3645,65
|
|
20230830,095100,447854375,3650,3650,3650,3650,3
|
|
20230830,095000,447843425,3655,3655,3655,3655,101
|
|
20230830,094900,447474270,3655,3660,3660,3655,30
|
|
20230830,094800,447364570,3635,3655,3660,3635,17863
|
|
20230830,094700,382305315,3655,3655,3655,3655,125
|
|
20230830,094600,381848440,3630,3630,3630,3630,0
|
|
20230830,094500,381848440,3630,3630,3630,3630,20
|
|
20230830,094400,381775840,3630,3645,3645,3630,5717
|
|
20230830,094300,360969835,3655,3655,3655,3650,1260
|
|
20230830,094200,356369425,3655,3650,3655,3650,2286
|
|
20230830,094100,348025520,3650,3645,3650,3645,7201
|
|
20230830,094000,321761935,3645,3645,3645,3645,52
|
|
20230830,093900,321572395,3645,3645,3645,3640,2454
|
|
20230830,093800,312630780,3645,3645,3645,3645,3603
|
|
20230830,093700,299497845,3640,3645,3645,3640,2312
|
|
20230830,093600,291082130,3640,3640,3640,3640,1238
|
|
20230830,093500,286575810,3640,3640,3640,3640,202
|
|
20230830,093400,285840530,3635,3640,3640,3635,311
|
|
20230830,093300,284708540,3635,3630,3635,3630,1624
|
|
20230830,093200,278805450,3630,3630,3630,3630,160
|
|
20230830,093100,278224650,3635,3625,3635,3625,662
|
|
20230830,093000,275823025,3625,3630,3630,3625,421
|
|
20230830,092900,274296695,3630,3625,3630,3625,14
|
|
20230830,092800,274245880,3625,3625,3625,3625,20
|
|
20230830,092700,274173380,3620,3625,3625,3620,1590
|
|
20230830,092600,268411995,3625,3625,3625,3625,267
|
|
20230830,092500,267444120,3625,3625,3625,3625,1160
|
|
20230830,092400,263239120,3625,3630,3630,3625,650
|
|
20230830,092300,260882820,3625,3625,3625,3620,990
|
|
20230830,092200,257294320,3625,3625,3625,3625,1227
|
|
20230830,092100,252846445,3625,3625,3625,3625,200
|
|
20230830,092000,252121445,3625,3640,3640,3625,2056
|
|
20230830,091900,244649505,3640,3640,3640,3640,1459
|
|
20230830,091800,239338745,3635,3635,3635,3635,550
|
|
20230830,091700,237339495,3640,3620,3640,3615,3360
|
|
20230830,091600,225166465,3620,3625,3625,3620,2395
|
|
20230830,091500,216496450,3625,3625,3625,3625,723
|
|
20230830,091400,213875575,3625,3630,3630,3625,316
|
|
20230830,091300,212729575,3620,3635,3640,3620,9316
|
|
20230830,091200,178925840,3635,3640,3645,3635,455
|
|
20230830,091100,177270150,3645,3645,3645,3645,1418
|
|
20230830,091000,172101540,3650,3650,3650,3650,174
|
|
20230830,090900,171466440,3650,3650,3650,3650,1092
|
|
20230830,090800,167480640,3650,3645,3650,3645,413
|
|
20230830,090700,165973195,3645,3640,3650,3635,5713
|
|
20230830,090600,145144640,3625,3625,3640,3620,1800
|
|
20230830,090500,138624610,3625,3645,3645,3625,16221
|
|
20230830,090400,79660205,3645,3645,3650,3645,657
|
|
20230830,090300,77265430,3640,3640,3645,3640,2186
|
|
20230830,090200,69308315,3640,3640,3645,3640,2074
|
|
20230830,090100,61755775,3645,3635,3645,3630,6065
|
|
20230830,090000,39695340,3635,3630,3640,3630,8935
|