596 lines
29 KiB
CSV
596 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,185300,1663119105,2605,2605,2605,2605,10030
|
|
20230810,185200,1663119105,2605,2605,2605,2605,0
|
|
20230810,185100,1663119105,2605,2605,2605,2605,0
|
|
20230810,185000,1663119105,2605,2605,2605,2605,0
|
|
20230810,184900,1663119105,2605,2605,2605,2605,0
|
|
20230810,184800,1663119105,2605,2605,2605,2605,0
|
|
20230810,184700,1663119105,2605,2605,2605,2605,0
|
|
20230810,184600,1663119105,2605,2605,2605,2605,0
|
|
20230810,184500,1663119105,2605,2605,2605,2605,0
|
|
20230810,184400,1663119105,2605,2605,2605,2605,0
|
|
20230810,184300,1663119105,2605,2605,2605,2605,0
|
|
20230810,184200,1663119105,2605,2605,2605,2605,0
|
|
20230810,184100,1663119105,2605,2605,2605,2605,0
|
|
20230810,184000,1663119105,2605,2605,2605,2605,0
|
|
20230810,183900,1663119105,2605,2605,2605,2605,0
|
|
20230810,183800,1663119105,2605,2605,2605,2605,0
|
|
20230810,183700,1663119105,2605,2605,2605,2605,0
|
|
20230810,183600,1663119105,2605,2605,2605,2605,0
|
|
20230810,183500,1663119105,2605,2605,2605,2605,0
|
|
20230810,183400,1663119105,2605,2605,2605,2605,0
|
|
20230810,183300,1663119105,2605,2605,2605,2605,0
|
|
20230810,183200,1663119105,2605,2605,2605,2605,0
|
|
20230810,183100,1663119105,2605,2605,2605,2605,0
|
|
20230810,183000,1663119105,2605,2605,2605,2605,0
|
|
20230810,182900,1663119105,2605,2605,2605,2605,0
|
|
20230810,182800,1663119105,2605,2605,2605,2605,0
|
|
20230810,182700,1663119105,2605,2605,2605,2605,0
|
|
20230810,182600,1663119105,2605,2605,2605,2605,0
|
|
20230810,182500,1663119105,2605,2605,2605,2605,0
|
|
20230810,182400,1663119105,2605,2605,2605,2605,0
|
|
20230810,182300,1663119105,2605,2605,2605,2605,10030
|
|
20230810,182200,1663119105,2605,2605,2605,2605,0
|
|
20230810,182100,1663119105,2605,2605,2605,2605,0
|
|
20230810,182000,1663119105,2605,2605,2605,2605,0
|
|
20230810,181900,1663119105,2605,2605,2605,2605,0
|
|
20230810,181800,1663119105,2605,2605,2605,2605,0
|
|
20230810,181700,1663119105,2605,2605,2605,2605,0
|
|
20230810,181600,1663119105,2605,2605,2605,2605,0
|
|
20230810,181500,1663119105,2605,2605,2605,2605,0
|
|
20230810,181400,1663119105,2605,2605,2605,2605,0
|
|
20230810,181300,1663119105,2605,2605,2605,2605,0
|
|
20230810,181200,1663119105,2605,2605,2605,2605,0
|
|
20230810,181100,1663119105,2605,2605,2605,2605,0
|
|
20230810,181000,1663119105,2605,2605,2605,2605,0
|
|
20230810,180900,1663119105,2605,2605,2605,2605,0
|
|
20230810,180800,1663119105,2605,2605,2605,2605,0
|
|
20230810,180700,1663119105,2605,2605,2605,2605,0
|
|
20230810,180600,1663119105,2605,2605,2605,2605,0
|
|
20230810,180500,1663119105,2605,2605,2605,2605,0
|
|
20230810,180400,1663119105,2605,2605,2605,2605,0
|
|
20230810,180300,1663119105,2605,2605,2605,2605,0
|
|
20230810,180200,1663119105,2605,2605,2605,2605,0
|
|
20230810,180100,1663119105,2605,2605,2605,2605,0
|
|
20230810,180000,1663119105,2605,2605,2605,2605,0
|
|
20230810,175900,1663119105,2605,2605,2605,2605,0
|
|
20230810,175800,1663119105,2605,2605,2605,2605,0
|
|
20230810,175700,1663119105,2605,2605,2605,2605,0
|
|
20230810,175600,1663119105,2605,2605,2605,2605,0
|
|
20230810,175500,1663119105,2605,2605,2605,2605,0
|
|
20230810,175400,1663119105,2605,2605,2605,2605,0
|
|
20230810,175300,1663119105,2605,2605,2605,2605,10030
|
|
20230810,175200,1663119105,2605,2605,2605,2605,0
|
|
20230810,175100,1663119105,2605,2605,2605,2605,0
|
|
20230810,175000,1663119105,2605,2605,2605,2605,0
|
|
20230810,174900,1663119105,2605,2605,2605,2605,0
|
|
20230810,174800,1663119105,2605,2605,2605,2605,0
|
|
20230810,174700,1663119105,2605,2605,2605,2605,0
|
|
20230810,174600,1663119105,2605,2605,2605,2605,0
|
|
20230810,174500,1663119105,2605,2605,2605,2605,0
|
|
20230810,174400,1663119105,2605,2605,2605,2605,0
|
|
20230810,174300,1663119105,2605,2605,2605,2605,0
|
|
20230810,174200,1663119105,2605,2605,2605,2605,0
|
|
20230810,174100,1663119105,2605,2605,2605,2605,0
|
|
20230810,174000,1663119105,2605,2605,2605,2605,0
|
|
20230810,173900,1663119105,2605,2605,2605,2605,0
|
|
20230810,173800,1663119105,2605,2605,2605,2605,0
|
|
20230810,173700,1663119105,2605,2605,2605,2605,0
|
|
20230810,173600,1663119105,2605,2605,2605,2605,0
|
|
20230810,173500,1663119105,2605,2605,2605,2605,0
|
|
20230810,173400,1663119105,2605,2605,2605,2605,0
|
|
20230810,173300,1663119105,2605,2605,2605,2605,0
|
|
20230810,173200,1663119105,2605,2605,2605,2605,0
|
|
20230810,173100,1663119105,2605,2605,2605,2605,0
|
|
20230810,173000,1663119105,2605,2605,2605,2605,0
|
|
20230810,172900,1663119105,2605,2605,2605,2605,0
|
|
20230810,172800,1663119105,2605,2605,2605,2605,0
|
|
20230810,172700,1663119105,2605,2605,2605,2605,0
|
|
20230810,172600,1663119105,2605,2605,2605,2605,0
|
|
20230810,172500,1663119105,2605,2605,2605,2605,0
|
|
20230810,172400,1663119105,2605,2605,2605,2605,0
|
|
20230810,172300,1663119105,2605,2605,2605,2605,10030
|
|
20230810,172200,1663119105,2605,2605,2605,2605,0
|
|
20230810,172100,1663119105,2605,2605,2605,2605,0
|
|
20230810,172000,1663119105,2605,2605,2605,2605,0
|
|
20230810,171900,1663119105,2605,2605,2605,2605,0
|
|
20230810,171800,1663119105,2605,2605,2605,2605,0
|
|
20230810,171700,1663119105,2605,2605,2605,2605,0
|
|
20230810,171600,1663119105,2605,2605,2605,2605,0
|
|
20230810,171500,1663119105,2605,2605,2605,2605,0
|
|
20230810,171400,1663119105,2605,2605,2605,2605,0
|
|
20230810,171300,1663119105,2605,2605,2605,2605,0
|
|
20230810,171200,1663119105,2605,2605,2605,2605,0
|
|
20230810,171100,1663119105,2605,2605,2605,2605,0
|
|
20230810,171000,1663119105,2605,2605,2605,2605,0
|
|
20230810,170900,1663119105,2605,2605,2605,2605,0
|
|
20230810,170800,1663119105,2605,2605,2605,2605,0
|
|
20230810,170700,1663119105,2605,2605,2605,2605,0
|
|
20230810,170600,1663119105,2605,2605,2605,2605,0
|
|
20230810,170500,1663119105,2605,2605,2605,2605,0
|
|
20230810,170400,1663119105,2605,2605,2605,2605,0
|
|
20230810,170300,1663119105,2605,2605,2605,2605,0
|
|
20230810,170200,1663119105,2605,2605,2605,2605,0
|
|
20230810,170100,1663119105,2605,2605,2605,2605,0
|
|
20230810,170000,1663119105,2605,2605,2605,2605,0
|
|
20230810,165900,1663119105,2605,2605,2605,2605,0
|
|
20230810,165800,1663119105,2605,2605,2605,2605,0
|
|
20230810,165700,1663119105,2605,2605,2605,2605,0
|
|
20230810,165600,1663119105,2605,2605,2605,2605,0
|
|
20230810,165500,1663119105,2605,2605,2605,2605,0
|
|
20230810,165400,1663119105,2605,2605,2605,2605,0
|
|
20230810,165300,1663119105,2605,2605,2605,2605,10030
|
|
20230810,165200,1663119105,2605,2605,2605,2605,0
|
|
20230810,165100,1663119105,2605,2605,2605,2605,0
|
|
20230810,165000,1663119105,2605,2605,2605,2605,0
|
|
20230810,164900,1663119105,2605,2605,2605,2605,0
|
|
20230810,164800,1663119105,2605,2605,2605,2605,0
|
|
20230810,164700,1663119105,2605,2605,2605,2605,0
|
|
20230810,164600,1663119105,2605,2605,2605,2605,0
|
|
20230810,164500,1663119105,2605,2605,2605,2605,0
|
|
20230810,164400,1663119105,2605,2605,2605,2605,0
|
|
20230810,164300,1663119105,2605,2605,2605,2605,0
|
|
20230810,164200,1663119105,2605,2605,2605,2605,0
|
|
20230810,164100,1663119105,2605,2605,2605,2605,0
|
|
20230810,164000,1663119105,2605,2605,2605,2605,0
|
|
20230810,163900,1663119105,2605,2605,2605,2605,0
|
|
20230810,163800,1663119105,2605,2605,2605,2605,0
|
|
20230810,163700,1663119105,2605,2605,2605,2605,0
|
|
20230810,163600,1663119105,2605,2605,2605,2605,0
|
|
20230810,163500,1663119105,2605,2605,2605,2605,0
|
|
20230810,163400,1663119105,2605,2605,2605,2605,0
|
|
20230810,163300,1663119105,2605,2605,2605,2605,0
|
|
20230810,163200,1663119105,2605,2605,2605,2605,0
|
|
20230810,163100,1663119105,2605,2605,2605,2605,0
|
|
20230810,163000,1663119105,2605,2605,2605,2605,0
|
|
20230810,162900,1663119105,2605,2605,2605,2605,0
|
|
20230810,162800,1663119105,2605,2605,2605,2605,0
|
|
20230810,162700,1663119105,2605,2605,2605,2605,0
|
|
20230810,162600,1663119105,2605,2605,2605,2605,0
|
|
20230810,162500,1663119105,2605,2605,2605,2605,0
|
|
20230810,162400,1663119105,2605,2605,2605,2605,0
|
|
20230810,162300,1663119105,2605,2605,2605,2605,10030
|
|
20230810,162200,1663119105,2605,2605,2605,2605,0
|
|
20230810,162100,1663119105,2605,2605,2605,2605,0
|
|
20230810,162000,1663119105,2605,2605,2605,2605,0
|
|
20230810,161900,1663119105,2605,2605,2605,2605,0
|
|
20230810,161800,1663119105,2605,2605,2605,2605,0
|
|
20230810,161700,1663119105,2605,2605,2605,2605,0
|
|
20230810,161600,1663119105,2605,2605,2605,2605,0
|
|
20230810,161500,1663119105,2605,2605,2605,2605,0
|
|
20230810,161400,1663119105,2605,2605,2605,2605,0
|
|
20230810,161300,1663119105,2605,2605,2605,2605,0
|
|
20230810,161200,1663119105,2605,2605,2605,2605,0
|
|
20230810,161100,1663119105,2605,2605,2605,2605,0
|
|
20230810,161000,1663119105,2605,2605,2605,2605,0
|
|
20230810,160900,1663119105,2605,2605,2605,2605,0
|
|
20230810,160800,1663119105,2605,2605,2605,2605,0
|
|
20230810,160700,1663119105,2605,2605,2605,2605,0
|
|
20230810,160600,1663119105,2605,2605,2605,2605,0
|
|
20230810,160500,1663119105,2605,2605,2605,2605,0
|
|
20230810,160400,1663119105,2605,2605,2605,2605,0
|
|
20230810,160300,1663119105,2605,2605,2605,2605,0
|
|
20230810,160200,1663119105,2605,2605,2605,2605,0
|
|
20230810,160100,1663119105,2605,2605,2605,2605,0
|
|
20230810,160000,1663119105,2605,2605,2605,2605,0
|
|
20230810,155900,1663119105,2605,2605,2605,2605,0
|
|
20230810,155800,1663119105,2605,2605,2605,2605,0
|
|
20230810,155700,1663119105,2605,2605,2605,2605,0
|
|
20230810,155600,1663119105,2605,2605,2605,2605,0
|
|
20230810,155500,1663119105,2605,2605,2605,2605,0
|
|
20230810,155400,1663119105,2605,2605,2605,2605,0
|
|
20230810,155300,1663119105,2605,2605,2605,2605,10030
|
|
20230810,155200,1663119105,2605,2605,2605,2605,0
|
|
20230810,155100,1663119105,2605,2605,2605,2605,0
|
|
20230810,155000,1663119105,2605,2605,2605,2605,0
|
|
20230810,154900,1663119105,2605,2605,2605,2605,0
|
|
20230810,154800,1663119105,2605,2605,2605,2605,0
|
|
20230810,154700,1663119105,2605,2605,2605,2605,0
|
|
20230810,154600,1663119105,2605,2605,2605,2605,0
|
|
20230810,154500,1663119105,2605,2605,2605,2605,0
|
|
20230810,154400,1663119105,2605,2605,2605,2605,0
|
|
20230810,154300,1663119105,2605,2605,2605,2605,0
|
|
20230810,154200,1663119105,2605,2605,2605,2605,0
|
|
20230810,154100,1663119105,2605,2605,2605,2605,0
|
|
20230810,154000,1663119105,2605,2605,2605,2605,0
|
|
20230810,153900,1663119105,2605,2605,2605,2605,0
|
|
20230810,153800,1663119105,2605,2605,2605,2605,0
|
|
20230810,153700,1663119105,2605,2605,2605,2605,0
|
|
20230810,153600,1663119105,2605,2605,2605,2605,0
|
|
20230810,153500,1663119105,2605,2605,2605,2605,0
|
|
20230810,153400,1663119105,2605,2605,2605,2605,0
|
|
20230810,153300,1663119105,2605,2605,2605,2605,0
|
|
20230810,153200,1663119105,2605,2605,2605,2605,0
|
|
20230810,153100,1663119105,2605,2605,2605,2605,0
|
|
20230810,153000,1663119105,2605,2605,2605,2605,10030
|
|
20230810,152900,1636990955,2605,2605,2605,2605,0
|
|
20230810,152800,1636990955,2605,2605,2605,2605,0
|
|
20230810,152700,1636990955,2605,2605,2605,2605,0
|
|
20230810,152600,1636990955,2605,2605,2605,2605,0
|
|
20230810,152500,1636990955,2605,2605,2605,2605,0
|
|
20230810,152400,1636990955,2605,2605,2605,2605,0
|
|
20230810,152300,1636990955,2605,2605,2605,2605,0
|
|
20230810,152200,1636990955,2605,2605,2605,2605,0
|
|
20230810,152100,1636990955,2605,2605,2605,2605,0
|
|
20230810,152000,1636990955,2605,2605,2605,2605,0
|
|
20230810,151900,1636990955,2605,2595,2605,2595,638
|
|
20230810,151800,1635331280,2605,2595,2605,2595,1164
|
|
20230810,151700,1632309740,2600,2595,2600,2595,1299
|
|
20230810,151600,1628933770,2600,2600,2600,2590,123
|
|
20230810,151500,1628614170,2600,2600,2600,2595,5542
|
|
20230810,151400,1614220995,2610,2610,2610,2610,0
|
|
20230810,151300,1614220995,2610,2610,2610,2610,1
|
|
20230810,151200,1614218385,2600,2610,2610,2600,808
|
|
20230810,151100,1612112605,2600,2615,2615,2600,453
|
|
20230810,151000,1610934725,2620,2620,2620,2620,2
|
|
20230810,150900,1610929485,2620,2610,2620,2610,386
|
|
20230810,150800,1609921995,2610,2610,2610,2600,50
|
|
20230810,150700,1609791955,2610,2610,2610,2610,1001
|
|
20230810,150600,1607179345,2610,2610,2610,2610,8
|
|
20230810,150500,1607158465,2610,2605,2610,2605,33
|
|
20230810,150400,1607072340,2610,2600,2610,2600,3
|
|
20230810,150300,1607064530,2600,2600,2600,2600,2
|
|
20230810,150200,1607059330,2610,2610,2610,2610,1
|
|
20230810,150100,1607056720,2610,2600,2610,2600,704
|
|
20230810,150000,1605224280,2600,2600,2600,2600,326
|
|
20230810,145900,1604376680,2610,2610,2610,2605,202
|
|
20230810,145800,1603850460,2610,2610,2610,2610,103
|
|
20230810,145700,1603581630,2610,2605,2610,2605,11
|
|
20230810,145600,1603552970,2610,2610,2610,2610,5
|
|
20230810,145500,1603539920,2595,2615,2615,2595,2910
|
|
20230810,145400,1595985620,2600,2620,2620,2600,17011
|
|
20230810,145300,1551739560,2615,2615,2615,2610,522
|
|
20230810,145200,1550374535,2615,2615,2615,2615,15
|
|
20230810,145100,1550335310,2620,2615,2620,2615,102
|
|
20230810,145000,1550068575,2600,2600,2600,2600,0
|
|
20230810,144900,1550068575,2600,2620,2625,2600,10969
|
|
20230810,144800,1521310450,2625,2600,2625,2600,2004
|
|
20230810,144700,1516069925,2600,2600,2600,2600,1470
|
|
20230810,144600,1512247925,2600,2605,2605,2600,178
|
|
20230810,144500,1511784485,2605,2600,2605,2600,443
|
|
20230810,144400,1510631185,2600,2600,2600,2600,1
|
|
20230810,144300,1510628585,2595,2595,2595,2595,1400
|
|
20230810,144200,1506995585,2595,2595,2595,2595,27
|
|
20230810,144100,1506925520,2595,2590,2595,2590,1264
|
|
20230810,144000,1503650760,2590,2590,2590,2590,400
|
|
20230810,143900,1502614760,2595,2590,2595,2590,2228
|
|
20230810,143800,1496841410,2590,2590,2590,2590,1820
|
|
20230810,143700,1492127610,2595,2595,2595,2595,1411
|
|
20230810,143600,1488466065,2600,2600,2600,2600,96
|
|
20230810,143500,1488216465,2610,2600,2610,2600,52
|
|
20230810,143400,1488081255,2600,2615,2615,2590,20651
|
|
20230810,143300,1434513005,2605,2615,2615,2605,3722
|
|
20230810,143200,1424794980,2620,2620,2620,2620,2859
|
|
20230810,143100,1417304400,2625,2625,2625,2625,5
|
|
20230810,143000,1417291275,2630,2620,2630,2620,2
|
|
20230810,142900,1417286025,2620,2625,2625,2620,9
|
|
20230810,142800,1417262405,2625,2630,2630,2625,34
|
|
20230810,142700,1417173130,2625,2625,2625,2625,0
|
|
20230810,142600,1417173130,2625,2630,2630,2620,878
|
|
20230810,142500,1414872045,2630,2625,2630,2625,599
|
|
20230810,142400,1413299655,2630,2630,2630,2630,515
|
|
20230810,142300,1411945205,2630,2630,2630,2630,0
|
|
20230810,142200,1411945205,2630,2630,2630,2625,7
|
|
20230810,142100,1411926800,2635,2625,2635,2625,1111
|
|
20230810,142000,1409009860,2620,2620,2620,2620,88
|
|
20230810,141900,1408779300,2625,2625,2625,2625,596
|
|
20230810,141800,1407214800,2630,2630,2635,2630,2036
|
|
20230810,141700,1401857620,2630,2635,2635,2630,2028
|
|
20230810,141600,1396523965,2645,2645,2645,2645,2
|
|
20230810,141500,1396518675,2645,2645,2645,2645,1
|
|
20230810,141400,1396516030,2630,2630,2630,2630,594
|
|
20230810,141300,1394953810,2630,2635,2635,2630,136
|
|
20230810,141200,1394595455,2635,2635,2635,2635,180
|
|
20230810,141100,1394121155,2635,2635,2635,2635,470
|
|
20230810,141000,1392882705,2635,2635,2635,2635,0
|
|
20230810,140900,1392882705,2635,2635,2635,2635,0
|
|
20230810,140800,1392882705,2635,2635,2635,2635,253
|
|
20230810,140700,1392216050,2635,2635,2635,2635,1
|
|
20230810,140600,1392213415,2645,2635,2645,2635,91
|
|
20230810,140500,1391973580,2645,2640,2645,2640,839
|
|
20230810,140400,1389758185,2650,2635,2665,2635,11716
|
|
20230810,140300,1358728145,2635,2605,2635,2600,22243
|
|
20230810,140200,1300371030,2600,2610,2615,2595,49382
|
|
20230810,140100,1171965155,2615,2615,2615,2610,931
|
|
20230810,140000,1169531010,2620,2620,2620,2615,216
|
|
20230810,135900,1168966065,2620,2615,2620,2615,1346
|
|
20230810,135800,1165446200,2615,2615,2615,2610,2046
|
|
20230810,135700,1160102030,2615,2620,2620,2615,10414
|
|
20230810,135600,1132842495,2625,2630,2630,2625,6147
|
|
20230810,135500,1116698640,2635,2635,2635,2635,0
|
|
20230810,135400,1116698640,2635,2635,2635,2635,0
|
|
20230810,135300,1116698640,2635,2635,2635,2625,1373
|
|
20230810,135200,1113094415,2630,2630,2630,2630,4000
|
|
20230810,135100,1102574415,2635,2635,2635,2635,1
|
|
20230810,135000,1102571780,2635,2640,2640,2635,1425
|
|
20230810,134900,1098815565,2640,2640,2640,2640,0
|
|
20230810,134800,1098815565,2640,2640,2640,2635,177
|
|
20230810,134700,1098349135,2645,2645,2645,2645,1
|
|
20230810,134600,1098346490,2645,2645,2645,2645,0
|
|
20230810,134500,1098346490,2645,2645,2645,2645,72
|
|
20230810,134400,1098156050,2645,2640,2645,2640,1000
|
|
20230810,134300,1095515490,2640,2640,2640,2640,4
|
|
20230810,134200,1095504930,2640,2640,2640,2640,26
|
|
20230810,134100,1095436290,2630,2640,2640,2630,1001
|
|
20230810,134000,1092793660,2640,2640,2640,2640,5
|
|
20230810,133900,1092780460,2635,2635,2635,2635,2564
|
|
20230810,133800,1086024320,2635,2635,2635,2635,333
|
|
20230810,133700,1085146865,2630,2630,2630,2630,1348
|
|
20230810,133600,1081601625,2630,2625,2630,2625,15
|
|
20230810,133500,1081562195,2630,2630,2630,2630,1
|
|
20230810,133400,1081559565,2630,2625,2630,2625,1057
|
|
20230810,133300,1078784935,2625,2625,2625,2625,51
|
|
20230810,133200,1078651060,2620,2625,2625,2620,74
|
|
20230810,133100,1078456830,2625,2625,2625,2625,6
|
|
20230810,133000,1078441080,2620,2620,2620,2620,0
|
|
20230810,132900,1078441080,2620,2625,2625,2620,11051
|
|
20230810,132800,1049482350,2630,2630,2630,2630,1
|
|
20230810,132700,1049479720,2625,2625,2625,2625,50
|
|
20230810,132600,1049348470,2625,2625,2625,2625,200
|
|
20230810,132500,1048823470,2630,2630,2630,2630,0
|
|
20230810,132400,1048823470,2630,2630,2630,2630,0
|
|
20230810,132300,1048823470,2630,2630,2630,2630,0
|
|
20230810,132200,1048823470,2630,2630,2630,2630,0
|
|
20230810,132100,1048823470,2630,2630,2630,2630,0
|
|
20230810,132000,1048823470,2630,2630,2630,2630,5
|
|
20230810,131900,1048810320,2630,2625,2630,2620,3342
|
|
20230810,131800,1040053265,2625,2625,2625,2625,0
|
|
20230810,131700,1040053265,2625,2630,2630,2625,3218
|
|
20230810,131600,1031604925,2625,2625,2625,2625,0
|
|
20230810,131500,1031604925,2625,2630,2630,2625,2841
|
|
20230810,131400,1024138510,2640,2640,2640,2640,0
|
|
20230810,131300,1024138510,2640,2640,2640,2640,0
|
|
20230810,131200,1024138510,2640,2640,2640,2640,0
|
|
20230810,131100,1024138510,2640,2630,2640,2630,502
|
|
20230810,131000,1022818240,2630,2630,2630,2630,88
|
|
20230810,130900,1022586800,2640,2640,2640,2640,1
|
|
20230810,130800,1022584160,2630,2640,2640,2630,153
|
|
20230810,130700,1022181740,2630,2630,2630,2630,450
|
|
20230810,130600,1020998240,2630,2630,2630,2630,1
|
|
20230810,130500,1020995610,2640,2635,2640,2635,668
|
|
20230810,130400,1019233550,2635,2635,2635,2635,0
|
|
20230810,130300,1019233550,2635,2635,2635,2635,0
|
|
20230810,130200,1019233550,2635,2635,2635,2635,32
|
|
20230810,130100,1019149230,2640,2640,2640,2640,430
|
|
20230810,130000,1018014030,2640,2640,2640,2640,101
|
|
20230810,125900,1017747390,2630,2630,2630,2630,84
|
|
20230810,125800,1017526470,2635,2635,2635,2635,1515
|
|
20230810,125700,1013534445,2640,2640,2640,2640,1
|
|
20230810,125600,1013531805,2645,2645,2645,2645,0
|
|
20230810,125500,1013531805,2645,2645,2645,2645,7
|
|
20230810,125400,1013513290,2640,2640,2640,2640,35
|
|
20230810,125300,1013420890,2635,2635,2635,2635,1374
|
|
20230810,125200,1009800400,2630,2630,2630,2630,78
|
|
20230810,125100,1009595260,2630,2630,2630,2630,490
|
|
20230810,125000,1008306560,2635,2630,2635,2630,5
|
|
20230810,124900,1008293390,2630,2630,2630,2630,76
|
|
20230810,124800,1008093510,2635,2635,2635,2635,0
|
|
20230810,124700,1008093510,2635,2635,2635,2635,37
|
|
20230810,124600,1007996015,2635,2635,2635,2635,0
|
|
20230810,124500,1007996015,2635,2635,2635,2635,0
|
|
20230810,124400,1007996015,2635,2635,2635,2635,3000
|
|
20230810,124300,1000091015,2635,2635,2635,2635,11
|
|
20230810,124200,1000062030,2625,2640,2640,2625,105
|
|
20230810,124100,999786330,2625,2640,2640,2625,2505
|
|
20230810,124000,993204970,2635,2635,2635,2635,60
|
|
20230810,123900,993046870,2635,2635,2635,2635,20
|
|
20230810,123800,992994170,2640,2640,2640,2640,1
|
|
20230810,123700,992991530,2625,2625,2625,2620,1634
|
|
20230810,123600,988703625,2625,2630,2630,2625,271
|
|
20230810,123500,987992245,2630,2630,2630,2630,9
|
|
20230810,123400,987968575,2630,2630,2630,2630,0
|
|
20230810,123300,987968575,2630,2630,2630,2630,0
|
|
20230810,123200,987968575,2630,2630,2630,2630,0
|
|
20230810,123100,987968575,2630,2630,2630,2630,0
|
|
20230810,123000,987968575,2630,2630,2630,2630,10
|
|
20230810,122900,987942275,2625,2620,2625,2620,219
|
|
20230810,122800,987368350,2620,2625,2625,2620,5010
|
|
20230810,122700,974224390,2630,2635,2635,2630,4207
|
|
20230810,122600,963153695,2635,2635,2635,2635,0
|
|
20230810,122500,963153695,2635,2635,2635,2635,0
|
|
20230810,122400,963153695,2635,2635,2635,2635,0
|
|
20230810,122300,963153695,2635,2635,2635,2635,0
|
|
20230810,122200,963153695,2635,2635,2635,2635,34
|
|
20230810,122100,963064105,2635,2635,2635,2635,0
|
|
20230810,122000,963064105,2635,2635,2635,2635,1680
|
|
20230810,121900,958637305,2635,2635,2635,2635,123
|
|
20230810,121800,958313200,2640,2640,2640,2640,0
|
|
20230810,121700,958313200,2640,2640,2640,2640,100
|
|
20230810,121600,958049200,2640,2640,2640,2640,436
|
|
20230810,121500,956898160,2640,2640,2640,2640,0
|
|
20230810,121400,956898160,2640,2640,2640,2640,100
|
|
20230810,121300,956634160,2635,2635,2635,2635,0
|
|
20230810,121200,956634160,2635,2635,2635,2635,0
|
|
20230810,121100,956634160,2635,2635,2635,2635,0
|
|
20230810,121000,956634160,2635,2640,2640,2635,1009
|
|
20230810,120900,953974885,2640,2640,2640,2640,88
|
|
20230810,120800,953742565,2635,2640,2640,2635,449
|
|
20230810,120700,952558555,2640,2640,2640,2640,0
|
|
20230810,120600,952558555,2640,2640,2640,2640,600
|
|
20230810,120500,950974555,2645,2645,2645,2645,0
|
|
20230810,120400,950974555,2645,2645,2645,2645,0
|
|
20230810,120300,950974555,2645,2640,2645,2640,86
|
|
20230810,120200,950747510,2640,2640,2640,2640,59
|
|
20230810,120100,950591750,2635,2635,2635,2635,0
|
|
20230810,120000,950591750,2635,2635,2635,2635,0
|
|
20230810,115900,950591750,2635,2635,2635,2635,19
|
|
20230810,115800,950541685,2640,2640,2640,2640,1
|
|
20230810,115700,950539045,2645,2645,2645,2645,0
|
|
20230810,115600,950539045,2645,2645,2645,2645,5
|
|
20230810,115500,950525820,2635,2635,2635,2635,1108
|
|
20230810,115400,947606240,2645,2645,2645,2645,92
|
|
20230810,115300,947362900,2645,2645,2645,2645,1913
|
|
20230810,115200,942303015,2640,2640,2640,2640,0
|
|
20230810,115100,942303015,2640,2640,2640,2640,0
|
|
20230810,115000,942303015,2640,2640,2640,2640,0
|
|
20230810,114900,942303015,2640,2645,2645,2640,971
|
|
20230810,114800,939739540,2645,2645,2645,2645,0
|
|
20230810,114700,939739540,2645,2645,2645,2645,75
|
|
20230810,114600,939541165,2645,2650,2650,2640,463
|
|
20230810,114500,938316905,2650,2650,2650,2650,194
|
|
20230810,114400,937802805,2650,2650,2650,2650,344
|
|
20230810,114300,936891205,2650,2640,2650,2640,1128
|
|
20230810,114200,933908600,2630,2630,2630,2630,278
|
|
20230810,114100,933177460,2630,2630,2645,2630,207
|
|
20230810,114000,932632975,2645,2635,2645,2635,190
|
|
20230810,113900,932132305,2640,2635,2640,2635,16
|
|
20230810,113800,932090075,2645,2645,2645,2645,0
|
|
20230810,113700,932090075,2645,2645,2645,2645,0
|
|
20230810,113600,932090075,2645,2645,2645,2645,10
|
|
20230810,113500,932063625,2640,2640,2640,2640,215
|
|
20230810,113400,931496025,2640,2640,2640,2640,10
|
|
20230810,113300,931469625,2625,2625,2625,2625,440
|
|
20230810,113200,930314625,2630,2630,2630,2630,45
|
|
20230810,113100,930196275,2635,2635,2635,2635,0
|
|
20230810,113000,930196275,2635,2645,2645,2630,708
|
|
20230810,112900,928327625,2645,2645,2645,2645,0
|
|
20230810,112800,928327625,2645,2635,2645,2635,130
|
|
20230810,112700,927985065,2640,2640,2640,2640,0
|
|
20230810,112600,927985065,2640,2640,2640,2640,1204
|
|
20230810,112500,924806505,2640,2635,2640,2635,4
|
|
20230810,112400,924795960,2635,2635,2635,2635,790
|
|
20230810,112300,922714310,2635,2635,2635,2635,50
|
|
20230810,112200,922582560,2635,2630,2635,2630,8
|
|
20230810,112100,922561515,2635,2635,2635,2635,0
|
|
20230810,112000,922561515,2635,2635,2635,2635,1
|
|
20230810,111900,922558880,2620,2620,2620,2620,25
|
|
20230810,111800,922493380,2635,2635,2635,2635,10
|
|
20230810,111700,922467030,2620,2630,2630,2620,3828
|
|
20230810,111600,912432190,2630,2635,2635,2630,644
|
|
20230810,111500,910735750,2630,2630,2630,2630,2
|
|
20230810,111400,910730490,2625,2630,2630,2625,502
|
|
20230810,111300,909410240,2630,2630,2630,2630,0
|
|
20230810,111200,909410240,2630,2625,2630,2625,105
|
|
20230810,111100,909134590,2625,2625,2625,2625,0
|
|
20230810,111000,909134590,2625,2635,2635,2625,505
|
|
20230810,110900,907808915,2620,2620,2620,2615,557
|
|
20230810,110800,906350430,2635,2635,2635,2635,10
|
|
20230810,110700,906324080,2635,2635,2635,2635,5
|
|
20230810,110600,906310905,2615,2640,2640,2615,12919
|
|
20230810,110500,872468085,2640,2635,2640,2625,12005
|
|
20230810,110400,840902610,2630,2630,2630,2630,236
|
|
20230810,110300,840281930,2635,2635,2635,2635,100
|
|
20230810,110200,840018430,2635,2635,2635,2635,0
|
|
20230810,110100,840018430,2635,2635,2635,2635,100
|
|
20230810,110000,839754930,2640,2635,2640,2630,2055
|
|
20230810,105900,834342635,2645,2630,2645,2630,141
|
|
20230810,105800,833970905,2635,2635,2635,2635,4
|
|
20230810,105700,833960365,2630,2630,2630,2630,301
|
|
20230810,105600,833168735,2630,2630,2630,2630,37
|
|
20230810,105500,833071425,2630,2630,2630,2630,6
|
|
20230810,105400,833055645,2645,2635,2645,2630,103
|
|
20230810,105300,832784680,2635,2635,2635,2635,2489
|
|
20230810,105200,826226165,2630,2635,2635,2630,1364
|
|
20230810,105100,822632035,2635,2635,2635,2635,281
|
|
20230810,105000,821891600,2640,2640,2640,2635,490
|
|
20230810,104900,820600375,2635,2640,2640,2635,30
|
|
20230810,104800,820521285,2635,2630,2635,2630,214
|
|
20230810,104700,819957895,2635,2630,2635,2630,3569
|
|
20230810,104600,810555080,2630,2630,2635,2630,1084
|
|
20230810,104500,807704135,2630,2630,2630,2625,7
|
|
20230810,104400,807685730,2630,2635,2635,2630,347
|
|
20230810,104300,806772965,2635,2635,2640,2625,7000
|
|
20230810,104200,788355700,2635,2635,2640,2635,917
|
|
20230810,104100,785939380,2630,2650,2650,2630,7098
|
|
20230810,104000,767229790,2650,2670,2670,2650,392
|
|
20230810,103900,766190950,2670,2670,2670,2670,1
|
|
20230810,103800,766188280,2645,2655,2670,2645,4018
|
|
20230810,103700,755539990,2675,2675,2675,2675,0
|
|
20230810,103600,755539990,2675,2660,2675,2655,705
|
|
20230810,103500,753664125,2655,2655,2655,2655,3
|
|
20230810,103400,753656160,2675,2665,2675,2655,3777
|
|
20230810,103300,743616015,2675,2675,2675,2675,627
|
|
20230810,103200,741938790,2670,2670,2670,2670,2155
|
|
20230810,103100,736184940,2670,2670,2680,2670,2786
|
|
20230810,103000,728731190,2670,2675,2675,2670,1473
|
|
20230810,102900,724797585,2680,2680,2680,2675,2165
|
|
20230810,102800,719000485,2680,2690,2690,2680,528
|
|
20230810,102700,717582930,2690,2690,2695,2685,3625
|
|
20230810,102600,707830135,2685,2680,2690,2680,8616
|
|
20230810,102500,684730125,2680,2675,2680,2670,7662
|
|
20230810,102400,664259830,2680,2685,2690,2680,1319
|
|
20230810,102300,660714660,2690,2685,2690,2685,3476
|
|
20230810,102200,651380605,2685,2675,2685,2675,5403
|
|
20230810,102100,636898090,2670,2675,2675,2670,988
|
|
20230810,102000,634255455,2680,2670,2680,2670,2700
|
|
20230810,101900,627043830,2670,2670,2670,2670,0
|
|
20230810,101800,627043830,2670,2665,2670,2660,946
|
|
20230810,101700,624523170,2665,2660,2665,2660,1452
|
|
20230810,101600,620653775,2660,2660,2665,2660,1182
|
|
20230810,101500,617509555,2665,2655,2665,2655,5664
|
|
20230810,101400,602432455,2660,2660,2660,2650,2580
|
|
20230810,101300,595570355,2660,2655,2660,2655,1017
|
|
20230810,101200,592865245,2650,2655,2655,2650,409
|
|
20230810,101100,591779510,2650,2655,2655,2650,705
|
|
20230810,101000,589911235,2650,2655,2655,2645,536
|
|
20230810,100900,588492985,2655,2645,2655,2645,1865
|
|
20230810,100800,583557095,2645,2645,2645,2640,465
|
|
20230810,100700,582327175,2630,2640,2640,2630,2200
|
|
20230810,100600,576525175,2640,2640,2640,2625,4964
|
|
20230810,100500,563461925,2640,2650,2650,2640,4351
|
|
20230810,100400,551948945,2655,2655,2655,2650,69
|
|
20230810,100300,551765790,2655,2650,2655,2645,56
|
|
20230810,100200,551617370,2655,2640,2655,2640,3089
|
|
20230810,100100,543431200,2650,2650,2650,2650,10
|
|
20230810,100000,543404700,2650,2645,2650,2630,6937
|
|
20230810,095900,525127935,2645,2645,2645,2645,752
|
|
20230810,095800,523138895,2645,2645,2645,2645,500
|
|
20230810,095700,521816395,2650,2640,2650,2630,9042
|
|
20230810,095600,497943635,2645,2635,2645,2635,3087
|
|
20230810,095500,489797200,2635,2630,2635,2630,132
|
|
20230810,095400,489450015,2630,2630,2635,2630,1577
|
|
20230810,095300,485302485,2630,2630,2635,2630,2666
|
|
20230810,095200,478290405,2630,2640,2640,2630,3737
|
|
20230810,095100,468432625,2645,2645,2650,2645,110
|
|
20230810,095000,468141640,2650,2645,2655,2645,104
|
|
20230810,094900,467865735,2650,2650,2650,2650,359
|
|
20230810,094800,466914385,2640,2650,2655,2640,397
|
|
20230810,094700,465861785,2655,2635,2655,2635,1016
|
|
20230810,094600,463183120,2640,2640,2640,2635,986
|
|
20230810,094500,460580270,2640,2640,2640,2635,393
|
|
20230810,094400,459544635,2640,2650,2650,2635,63
|
|
20230810,094300,459378010,2635,2650,2655,2635,5076
|
|
20230810,094200,445997400,2650,2645,2660,2640,559
|
|
20230810,094100,444516905,2640,2640,2650,2630,1337
|
|
20230810,094000,440992765,2635,2640,2640,2635,1006
|
|
20230810,093900,438340335,2645,2650,2650,2640,612
|
|
20230810,093800,436721370,2650,2660,2660,2650,630
|
|
20230810,093700,435051290,2660,2665,2665,2660,220
|
|
20230810,093600,434465995,2665,2645,2665,2645,1728
|
|
20230810,093500,429886555,2645,2650,2650,2645,1059
|
|
20230810,093400,427085370,2650,2655,2655,2630,2721
|
|
20230810,093300,419899825,2655,2650,2660,2650,2070
|
|
20230810,093200,414401360,2660,2660,2660,2650,325
|
|
20230810,093100,413539430,2655,2665,2665,2650,138
|
|
20230810,093000,413173355,2650,2655,2665,2650,516
|
|
20230810,092900,411803095,2670,2670,2670,2670,39
|
|
20230810,092800,411698965,2675,2675,2675,2650,1072
|
|
20230810,092700,408846550,2680,2665,2680,2655,3680
|
|
20230810,092600,399020275,2670,2640,2670,2640,4290
|
|
20230810,092500,387652340,2645,2655,2655,2640,146
|
|
20230810,092400,387266155,2655,2610,2655,2605,6021
|
|
20230810,092300,371474625,2605,2635,2635,2605,10097
|
|
20230810,092200,344968395,2640,2650,2650,2635,4485
|
|
20230810,092100,333127580,2645,2665,2665,2645,5216
|
|
20230810,092000,319328015,2650,2665,2665,2650,4126
|
|
20230810,091900,308358050,2655,2665,2670,2655,294
|
|
20230810,091800,307575560,2665,2660,2665,2645,4223
|
|
20230810,091700,296340115,2685,2645,2685,2645,3749
|
|
20230810,091600,286362380,2645,2655,2655,2640,1565
|
|
20230810,091500,282220800,2660,2660,2680,2645,4653
|
|
20230810,091400,269878205,2680,2675,2680,2660,5731
|
|
20230810,091300,254581745,2675,2695,2700,2675,15094
|
|
20230810,091200,213983180,2695,2690,2725,2685,16219
|
|
20230810,091100,170264400,2685,2650,2685,2650,11897
|
|
20230810,091000,138558580,2650,2640,2660,2640,10521
|
|
20230810,090900,110669850,2655,2655,2655,2645,2021
|
|
20230810,090800,105322190,2655,2645,2655,2640,4444
|
|
20230810,090700,93568725,2630,2630,2645,2630,2609
|
|
20230810,090600,86683635,2630,2640,2650,2630,5466
|
|
20230810,090500,72248650,2625,2655,2660,2625,1948
|
|
20230810,090400,67109290,2660,2620,2660,2620,2109
|
|
20230810,090300,61559075,2620,2605,2625,2605,5960
|
|
20230810,090200,46000815,2610,2590,2610,2590,3684
|
|
20230810,090100,36432095,2595,2620,2630,2595,2660
|
|
20230810,090000,29492250,2630,2625,2630,2610,10637
|