597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,185400,1177568930,2815,2815,2815,2815,9587
|
|
20230921,185300,1177568930,2815,2815,2815,2815,0
|
|
20230921,185200,1177568930,2815,2815,2815,2815,0
|
|
20230921,185100,1177568930,2815,2815,2815,2815,0
|
|
20230921,185000,1177568930,2815,2815,2815,2815,0
|
|
20230921,184900,1177568930,2815,2815,2815,2815,0
|
|
20230921,184800,1177568930,2815,2815,2815,2815,0
|
|
20230921,184700,1177568930,2815,2815,2815,2815,0
|
|
20230921,184600,1177568930,2815,2815,2815,2815,0
|
|
20230921,184500,1177568930,2815,2815,2815,2815,0
|
|
20230921,184400,1177568930,2815,2815,2815,2815,0
|
|
20230921,184300,1177568930,2815,2815,2815,2815,0
|
|
20230921,184200,1177568930,2815,2815,2815,2815,0
|
|
20230921,184100,1177568930,2815,2815,2815,2815,0
|
|
20230921,184000,1177568930,2815,2815,2815,2815,0
|
|
20230921,183900,1177568930,2815,2815,2815,2815,0
|
|
20230921,183800,1177568930,2815,2815,2815,2815,0
|
|
20230921,183700,1177568930,2815,2815,2815,2815,0
|
|
20230921,183600,1177568930,2815,2815,2815,2815,0
|
|
20230921,183500,1177568930,2815,2815,2815,2815,0
|
|
20230921,183400,1177568930,2815,2815,2815,2815,0
|
|
20230921,183300,1177568930,2815,2815,2815,2815,0
|
|
20230921,183200,1177568930,2815,2815,2815,2815,0
|
|
20230921,183100,1177568930,2815,2815,2815,2815,0
|
|
20230921,183000,1177568930,2815,2815,2815,2815,0
|
|
20230921,182900,1177568930,2815,2815,2815,2815,0
|
|
20230921,182800,1177568930,2815,2815,2815,2815,0
|
|
20230921,182700,1177568930,2815,2815,2815,2815,0
|
|
20230921,182600,1177568930,2815,2815,2815,2815,0
|
|
20230921,182500,1177568930,2815,2815,2815,2815,0
|
|
20230921,182400,1177568930,2815,2815,2815,2815,9587
|
|
20230921,182300,1177568930,2815,2815,2815,2815,0
|
|
20230921,182200,1177568930,2815,2815,2815,2815,0
|
|
20230921,182100,1177568930,2815,2815,2815,2815,0
|
|
20230921,182000,1177568930,2815,2815,2815,2815,0
|
|
20230921,181900,1177568930,2815,2815,2815,2815,0
|
|
20230921,181800,1177568930,2815,2815,2815,2815,0
|
|
20230921,181700,1177568930,2815,2815,2815,2815,0
|
|
20230921,181600,1177568930,2815,2815,2815,2815,0
|
|
20230921,181500,1177568930,2815,2815,2815,2815,0
|
|
20230921,181400,1177568930,2815,2815,2815,2815,0
|
|
20230921,181300,1177568930,2815,2815,2815,2815,0
|
|
20230921,181200,1177568930,2815,2815,2815,2815,0
|
|
20230921,181100,1177568930,2815,2815,2815,2815,0
|
|
20230921,181000,1177568930,2815,2815,2815,2815,0
|
|
20230921,180900,1177568930,2815,2815,2815,2815,0
|
|
20230921,180800,1177568930,2815,2815,2815,2815,0
|
|
20230921,180700,1177568930,2815,2815,2815,2815,0
|
|
20230921,180600,1177568930,2815,2815,2815,2815,0
|
|
20230921,180500,1177568930,2815,2815,2815,2815,0
|
|
20230921,180400,1177568930,2815,2815,2815,2815,0
|
|
20230921,180300,1177568930,2815,2815,2815,2815,0
|
|
20230921,180200,1177568930,2815,2815,2815,2815,0
|
|
20230921,180100,1177568930,2815,2815,2815,2815,0
|
|
20230921,180000,1177568930,2815,2815,2815,2815,0
|
|
20230921,175900,1177568930,2815,2815,2815,2815,0
|
|
20230921,175800,1177568930,2815,2815,2815,2815,0
|
|
20230921,175700,1177568930,2815,2815,2815,2815,0
|
|
20230921,175600,1177568930,2815,2815,2815,2815,0
|
|
20230921,175500,1177568930,2815,2815,2815,2815,0
|
|
20230921,175400,1177568930,2815,2815,2815,2815,9587
|
|
20230921,175300,1177568930,2815,2815,2815,2815,0
|
|
20230921,175200,1177568930,2815,2815,2815,2815,0
|
|
20230921,175100,1177568930,2815,2815,2815,2815,0
|
|
20230921,175000,1177568930,2815,2815,2815,2815,0
|
|
20230921,174900,1177568930,2815,2815,2815,2815,0
|
|
20230921,174800,1177568930,2815,2815,2815,2815,0
|
|
20230921,174700,1177568930,2815,2815,2815,2815,0
|
|
20230921,174600,1177568930,2815,2815,2815,2815,0
|
|
20230921,174500,1177568930,2815,2815,2815,2815,0
|
|
20230921,174400,1177568930,2815,2815,2815,2815,0
|
|
20230921,174300,1177568930,2815,2815,2815,2815,0
|
|
20230921,174200,1177568930,2815,2815,2815,2815,0
|
|
20230921,174100,1177568930,2815,2815,2815,2815,0
|
|
20230921,174000,1177568930,2815,2815,2815,2815,0
|
|
20230921,173900,1177568930,2815,2815,2815,2815,0
|
|
20230921,173800,1177568930,2815,2815,2815,2815,0
|
|
20230921,173700,1177568930,2815,2815,2815,2815,0
|
|
20230921,173600,1177568930,2815,2815,2815,2815,0
|
|
20230921,173500,1177568930,2815,2815,2815,2815,0
|
|
20230921,173400,1177568930,2815,2815,2815,2815,0
|
|
20230921,173300,1177568930,2815,2815,2815,2815,0
|
|
20230921,173200,1177568930,2815,2815,2815,2815,0
|
|
20230921,173100,1177568930,2815,2815,2815,2815,0
|
|
20230921,173000,1177568930,2815,2815,2815,2815,0
|
|
20230921,172900,1177568930,2815,2815,2815,2815,0
|
|
20230921,172800,1177568930,2815,2815,2815,2815,0
|
|
20230921,172700,1177568930,2815,2815,2815,2815,0
|
|
20230921,172600,1177568930,2815,2815,2815,2815,0
|
|
20230921,172500,1177568930,2815,2815,2815,2815,0
|
|
20230921,172400,1177568930,2815,2815,2815,2815,9587
|
|
20230921,172300,1177568930,2815,2815,2815,2815,0
|
|
20230921,172200,1177568930,2815,2815,2815,2815,0
|
|
20230921,172100,1177568930,2815,2815,2815,2815,0
|
|
20230921,172000,1177568930,2815,2815,2815,2815,0
|
|
20230921,171900,1177568930,2815,2815,2815,2815,0
|
|
20230921,171800,1177568930,2815,2815,2815,2815,0
|
|
20230921,171700,1177568930,2815,2815,2815,2815,0
|
|
20230921,171600,1177568930,2815,2815,2815,2815,0
|
|
20230921,171500,1177568930,2815,2815,2815,2815,0
|
|
20230921,171400,1177568930,2815,2815,2815,2815,0
|
|
20230921,171300,1177568930,2815,2815,2815,2815,0
|
|
20230921,171200,1177568930,2815,2815,2815,2815,0
|
|
20230921,171100,1177568930,2815,2815,2815,2815,0
|
|
20230921,171000,1177568930,2815,2815,2815,2815,0
|
|
20230921,170900,1177568930,2815,2815,2815,2815,0
|
|
20230921,170800,1177568930,2815,2815,2815,2815,0
|
|
20230921,170700,1177568930,2815,2815,2815,2815,0
|
|
20230921,170600,1177568930,2815,2815,2815,2815,0
|
|
20230921,170500,1177568930,2815,2815,2815,2815,0
|
|
20230921,170400,1177568930,2815,2815,2815,2815,0
|
|
20230921,170300,1177568930,2815,2815,2815,2815,0
|
|
20230921,170200,1177568930,2815,2815,2815,2815,0
|
|
20230921,170100,1177568930,2815,2815,2815,2815,0
|
|
20230921,170000,1177568930,2815,2815,2815,2815,0
|
|
20230921,165900,1177568930,2815,2815,2815,2815,0
|
|
20230921,165800,1177568930,2815,2815,2815,2815,0
|
|
20230921,165700,1177568930,2815,2815,2815,2815,0
|
|
20230921,165600,1177568930,2815,2815,2815,2815,0
|
|
20230921,165500,1177568930,2815,2815,2815,2815,0
|
|
20230921,165400,1177568930,2815,2815,2815,2815,9587
|
|
20230921,165300,1177568930,2815,2815,2815,2815,0
|
|
20230921,165200,1177568930,2815,2815,2815,2815,0
|
|
20230921,165100,1177568930,2815,2815,2815,2815,0
|
|
20230921,165000,1177568930,2815,2815,2815,2815,0
|
|
20230921,164900,1177568930,2815,2815,2815,2815,0
|
|
20230921,164800,1177568930,2815,2815,2815,2815,0
|
|
20230921,164700,1177568930,2815,2815,2815,2815,0
|
|
20230921,164600,1177568930,2815,2815,2815,2815,0
|
|
20230921,164500,1177568930,2815,2815,2815,2815,0
|
|
20230921,164400,1177568930,2815,2815,2815,2815,0
|
|
20230921,164300,1177568930,2815,2815,2815,2815,0
|
|
20230921,164200,1177568930,2815,2815,2815,2815,0
|
|
20230921,164100,1177568930,2815,2815,2815,2815,0
|
|
20230921,164000,1177568930,2815,2815,2815,2815,0
|
|
20230921,163900,1177568930,2815,2815,2815,2815,0
|
|
20230921,163800,1177568930,2815,2815,2815,2815,0
|
|
20230921,163700,1177568930,2815,2815,2815,2815,0
|
|
20230921,163600,1177568930,2815,2815,2815,2815,0
|
|
20230921,163500,1177568930,2815,2815,2815,2815,0
|
|
20230921,163400,1177568930,2815,2815,2815,2815,0
|
|
20230921,163300,1177568930,2815,2815,2815,2815,0
|
|
20230921,163200,1177568930,2815,2815,2815,2815,0
|
|
20230921,163100,1177568930,2815,2815,2815,2815,0
|
|
20230921,163000,1177568930,2815,2815,2815,2815,0
|
|
20230921,162900,1177568930,2815,2815,2815,2815,0
|
|
20230921,162800,1177568930,2815,2815,2815,2815,0
|
|
20230921,162700,1177568930,2815,2815,2815,2815,0
|
|
20230921,162600,1177568930,2815,2815,2815,2815,0
|
|
20230921,162500,1177568930,2815,2815,2815,2815,0
|
|
20230921,162400,1177568930,2815,2815,2815,2815,9587
|
|
20230921,162300,1177568930,2815,2815,2815,2815,0
|
|
20230921,162200,1177568930,2815,2815,2815,2815,0
|
|
20230921,162100,1177568930,2815,2815,2815,2815,0
|
|
20230921,162000,1177568930,2815,2815,2815,2815,0
|
|
20230921,161900,1177568930,2815,2815,2815,2815,0
|
|
20230921,161800,1177568930,2815,2815,2815,2815,0
|
|
20230921,161700,1177568930,2815,2815,2815,2815,0
|
|
20230921,161600,1177568930,2815,2815,2815,2815,0
|
|
20230921,161500,1177568930,2815,2815,2815,2815,0
|
|
20230921,161400,1177568930,2815,2815,2815,2815,0
|
|
20230921,161300,1177568930,2815,2815,2815,2815,0
|
|
20230921,161200,1177568930,2815,2815,2815,2815,0
|
|
20230921,161100,1177568930,2815,2815,2815,2815,0
|
|
20230921,161000,1177568930,2815,2815,2815,2815,0
|
|
20230921,160900,1177568930,2815,2815,2815,2815,0
|
|
20230921,160800,1177568930,2815,2815,2815,2815,0
|
|
20230921,160700,1177568930,2815,2815,2815,2815,0
|
|
20230921,160600,1177568930,2815,2815,2815,2815,0
|
|
20230921,160500,1177568930,2815,2815,2815,2815,0
|
|
20230921,160400,1177568930,2815,2815,2815,2815,0
|
|
20230921,160300,1177568930,2815,2815,2815,2815,0
|
|
20230921,160200,1177568930,2815,2815,2815,2815,0
|
|
20230921,160100,1177568930,2815,2815,2815,2815,0
|
|
20230921,160000,1177568930,2815,2815,2815,2815,0
|
|
20230921,155900,1177568930,2815,2815,2815,2815,0
|
|
20230921,155800,1177568930,2815,2815,2815,2815,0
|
|
20230921,155700,1177568930,2815,2815,2815,2815,0
|
|
20230921,155600,1177568930,2815,2815,2815,2815,0
|
|
20230921,155500,1177568930,2815,2815,2815,2815,0
|
|
20230921,155400,1177568930,2815,2815,2815,2815,9587
|
|
20230921,155300,1177568930,2815,2815,2815,2815,0
|
|
20230921,155200,1177568930,2815,2815,2815,2815,0
|
|
20230921,155100,1177568930,2815,2815,2815,2815,0
|
|
20230921,155000,1177568930,2815,2815,2815,2815,0
|
|
20230921,154900,1177568930,2815,2815,2815,2815,0
|
|
20230921,154800,1177568930,2815,2815,2815,2815,0
|
|
20230921,154700,1177568930,2815,2815,2815,2815,0
|
|
20230921,154600,1177568930,2815,2815,2815,2815,0
|
|
20230921,154500,1177568930,2815,2815,2815,2815,0
|
|
20230921,154400,1177568930,2815,2815,2815,2815,0
|
|
20230921,154300,1177568930,2815,2815,2815,2815,0
|
|
20230921,154200,1177568930,2815,2815,2815,2815,0
|
|
20230921,154100,1177568930,2815,2815,2815,2815,0
|
|
20230921,154000,1177568930,2815,2815,2815,2815,0
|
|
20230921,153900,1177568930,2815,2815,2815,2815,0
|
|
20230921,153800,1177568930,2815,2815,2815,2815,0
|
|
20230921,153700,1177568930,2815,2815,2815,2815,0
|
|
20230921,153600,1177568930,2815,2815,2815,2815,0
|
|
20230921,153500,1177568930,2815,2815,2815,2815,0
|
|
20230921,153400,1177568930,2815,2815,2815,2815,0
|
|
20230921,153300,1177568930,2815,2815,2815,2815,0
|
|
20230921,153200,1177568930,2815,2815,2815,2815,0
|
|
20230921,153100,1177568930,2815,2815,2815,2815,0
|
|
20230921,153000,1177568930,2815,2815,2815,2815,9587
|
|
20230921,152900,1150581525,2830,2830,2830,2830,0
|
|
20230921,152800,1150581525,2830,2830,2830,2830,0
|
|
20230921,152700,1150581525,2830,2830,2830,2830,0
|
|
20230921,152600,1150581525,2830,2830,2830,2830,0
|
|
20230921,152500,1150581525,2830,2830,2830,2830,0
|
|
20230921,152400,1150581525,2830,2830,2830,2830,0
|
|
20230921,152300,1150581525,2830,2830,2830,2830,0
|
|
20230921,152200,1150581525,2830,2830,2830,2830,0
|
|
20230921,152100,1150581525,2830,2830,2830,2830,0
|
|
20230921,152000,1150581525,2830,2830,2830,2830,0
|
|
20230921,151900,1150581525,2830,2830,2830,2830,165
|
|
20230921,151800,1150114575,2835,2820,2835,2820,3201
|
|
20230921,151700,1141060180,2825,2820,2825,2820,3984
|
|
20230921,151600,1129823365,2825,2830,2830,2825,1173
|
|
20230921,151500,1126509370,2825,2825,2825,2825,10
|
|
20230921,151400,1126481120,2825,2825,2825,2825,0
|
|
20230921,151300,1126481120,2825,2825,2825,2825,675
|
|
20230921,151200,1124574245,2830,2825,2830,2825,580
|
|
20230921,151100,1122935700,2825,2815,2825,2815,522
|
|
20230921,151000,1121461820,2820,2820,2820,2820,0
|
|
20230921,150900,1121461820,2820,2810,2820,2810,1057
|
|
20230921,150800,1118481670,2810,2810,2810,2810,26
|
|
20230921,150700,1118408610,2810,2815,2815,2810,439
|
|
20230921,150600,1117172970,2815,2815,2815,2815,709
|
|
20230921,150500,1115177135,2815,2820,2820,2815,1254
|
|
20230921,150400,1111641560,2820,2820,2820,2820,51
|
|
20230921,150300,1111497740,2820,2825,2825,2820,306
|
|
20230921,150200,1110634815,2825,2825,2825,2825,259
|
|
20230921,150100,1109903140,2820,2815,2820,2815,1672
|
|
20230921,150000,1105191695,2815,2815,2815,2815,0
|
|
20230921,145900,1105191695,2815,2815,2815,2815,1063
|
|
20230921,145800,1102199350,2820,2825,2825,2820,2075
|
|
20230921,145700,1096345495,2820,2820,2820,2820,1063
|
|
20230921,145600,1093347835,2820,2825,2825,2820,18
|
|
20230921,145500,1093297055,2825,2825,2825,2825,3517
|
|
20230921,145400,1083361530,2825,2830,2830,2825,572
|
|
20230921,145300,1081743270,2825,2815,2825,2815,3648
|
|
20230921,145200,1071456475,2810,2820,2820,2810,2002
|
|
20230921,145100,1065819610,2825,2825,2825,2825,0
|
|
20230921,145000,1065819610,2825,2825,2825,2825,0
|
|
20230921,144900,1065819610,2825,2825,2825,2825,0
|
|
20230921,144800,1065819610,2825,2810,2825,2810,261
|
|
20230921,144700,1065083160,2810,2825,2825,2810,7179
|
|
20230921,144600,1044877785,2820,2820,2820,2820,20
|
|
20230921,144500,1044821385,2820,2820,2820,2820,892
|
|
20230921,144400,1042305945,2820,2820,2820,2820,1502
|
|
20230921,144300,1038070305,2820,2830,2830,2820,1930
|
|
20230921,144200,1032620305,2830,2830,2830,2830,3
|
|
20230921,144100,1032611815,2830,2830,2830,2830,381
|
|
20230921,144000,1031533585,2830,2830,2830,2830,0
|
|
20230921,143900,1031533585,2830,2825,2830,2825,80
|
|
20230921,143800,1031307560,2830,2830,2830,2830,4
|
|
20230921,143700,1031296240,2835,2835,2835,2835,10
|
|
20230921,143600,1031267890,2835,2830,2835,2830,33
|
|
20230921,143500,1031174490,2830,2830,2830,2830,19
|
|
20230921,143400,1031120720,2835,2835,2835,2835,0
|
|
20230921,143300,1031120720,2835,2835,2835,2835,9
|
|
20230921,143200,1031095205,2835,2835,2835,2835,0
|
|
20230921,143100,1031095205,2835,2835,2835,2835,1
|
|
20230921,143000,1031092370,2835,2835,2835,2835,0
|
|
20230921,142900,1031092370,2835,2830,2835,2830,1092
|
|
20230921,142800,1028002000,2830,2830,2830,2830,0
|
|
20230921,142700,1028002000,2830,2830,2830,2830,146
|
|
20230921,142600,1027588820,2830,2830,2830,2830,0
|
|
20230921,142500,1027588820,2830,2830,2830,2830,22
|
|
20230921,142400,1027526560,2835,2835,2835,2835,0
|
|
20230921,142300,1027526560,2835,2835,2835,2835,246
|
|
20230921,142200,1026829150,2835,2835,2835,2835,0
|
|
20230921,142100,1026829150,2835,2835,2835,2835,0
|
|
20230921,142000,1026829150,2835,2835,2835,2835,0
|
|
20230921,141900,1026829150,2835,2835,2835,2835,2255
|
|
20230921,141800,1020436225,2830,2830,2830,2830,2
|
|
20230921,141700,1020430565,2835,2835,2835,2835,29
|
|
20230921,141600,1020348350,2835,2835,2835,2835,100
|
|
20230921,141500,1020064850,2835,2835,2835,2835,0
|
|
20230921,141400,1020064850,2835,2835,2835,2835,30
|
|
20230921,141300,1019979800,2835,2835,2835,2835,30
|
|
20230921,141200,1019894750,2835,2835,2835,2835,650
|
|
20230921,141100,1018052000,2830,2830,2830,2830,302
|
|
20230921,141000,1017197340,2830,2840,2840,2830,11
|
|
20230921,140900,1017166110,2840,2850,2850,2830,2975
|
|
20230921,140800,1008733320,2850,2855,2855,2850,680
|
|
20230921,140700,1006794160,2860,2860,2860,2860,289
|
|
20230921,140600,1005967620,2870,2860,2870,2860,6725
|
|
20230921,140500,986688360,2860,2855,2860,2855,580
|
|
20230921,140400,985029810,2860,2845,2860,2845,5175
|
|
20230921,140300,970281060,2845,2840,2845,2830,6076
|
|
20230921,140200,953038685,2845,2840,2845,2835,2997
|
|
20230921,140100,944521260,2835,2835,2835,2835,0
|
|
20230921,140000,944521260,2835,2835,2835,2835,364
|
|
20230921,135900,943489320,2830,2830,2830,2830,0
|
|
20230921,135800,943489320,2830,2830,2830,2830,0
|
|
20230921,135700,943489320,2830,2830,2830,2830,0
|
|
20230921,135600,943489320,2830,2830,2830,2830,0
|
|
20230921,135500,943489320,2830,2830,2830,2830,120
|
|
20230921,135400,943149720,2830,2830,2830,2830,0
|
|
20230921,135300,943149720,2830,2830,2830,2830,99
|
|
20230921,135200,942869550,2835,2830,2835,2830,1050
|
|
20230921,135100,939897800,2830,2830,2830,2830,14
|
|
20230921,135000,939858180,2830,2830,2830,2830,0
|
|
20230921,134900,939858180,2830,2830,2830,2830,386
|
|
20230921,134800,938765800,2830,2835,2835,2830,3239
|
|
20230921,134700,929593235,2835,2835,2835,2835,12
|
|
20230921,134600,929559215,2845,2845,2845,2845,0
|
|
20230921,134500,929559215,2845,2850,2850,2845,115
|
|
20230921,134400,929231965,2850,2850,2850,2850,107
|
|
20230921,134300,928927015,2850,2835,2850,2835,2974
|
|
20230921,134200,920460310,2835,2835,2835,2835,952
|
|
20230921,134100,917761390,2840,2840,2840,2840,171
|
|
20230921,134000,917275750,2835,2840,2840,2835,558
|
|
20230921,133900,915692530,2840,2840,2840,2840,0
|
|
20230921,133800,915692530,2840,2840,2840,2840,0
|
|
20230921,133700,915692530,2840,2840,2840,2840,0
|
|
20230921,133600,915692530,2840,2840,2840,2840,0
|
|
20230921,133500,915692530,2840,2845,2845,2840,1140
|
|
20230921,133400,912449480,2840,2835,2840,2835,1535
|
|
20230921,133300,908094740,2825,2825,2825,2825,0
|
|
20230921,133200,908094740,2825,2825,2825,2825,0
|
|
20230921,133100,908094740,2825,2825,2825,2825,24
|
|
20230921,133000,908026940,2820,2820,2820,2820,0
|
|
20230921,132900,908026940,2820,2820,2820,2820,0
|
|
20230921,132800,908026940,2820,2835,2835,2820,3000
|
|
20230921,132700,899552260,2835,2835,2835,2835,0
|
|
20230921,132600,899552260,2835,2835,2835,2835,0
|
|
20230921,132500,899552260,2835,2835,2835,2835,122
|
|
20230921,132400,899206390,2835,2835,2835,2835,0
|
|
20230921,132300,899206390,2835,2835,2835,2835,90
|
|
20230921,132200,898951240,2835,2835,2835,2835,3
|
|
20230921,132100,898942735,2835,2835,2835,2835,1494
|
|
20230921,132000,894707245,2830,2830,2830,2830,251
|
|
20230921,131900,893996915,2830,2830,2830,2830,1843
|
|
20230921,131800,888781225,2830,2830,2830,2830,1648
|
|
20230921,131700,884117385,2815,2825,2825,2815,1527
|
|
20230921,131600,879810330,2820,2825,2825,2820,300
|
|
20230921,131500,878964080,2830,2830,2830,2830,47
|
|
20230921,131400,878831070,2825,2825,2825,2820,1086
|
|
20230921,131300,875765635,2825,2825,2825,2825,323
|
|
20230921,131200,874853160,2825,2825,2825,2825,0
|
|
20230921,131100,874853160,2825,2825,2825,2825,362
|
|
20230921,131000,873830510,2815,2815,2815,2815,0
|
|
20230921,130900,873830510,2815,2815,2815,2815,0
|
|
20230921,130800,873830510,2815,2815,2815,2815,5
|
|
20230921,130700,873816435,2815,2815,2815,2815,0
|
|
20230921,130600,873816435,2815,2820,2820,2815,500
|
|
20230921,130500,872406500,2820,2820,2820,2820,0
|
|
20230921,130400,872406500,2820,2820,2820,2820,616
|
|
20230921,130300,870669380,2815,2820,2820,2815,3025
|
|
20230921,130200,862153880,2820,2820,2820,2820,1
|
|
20230921,130100,862151060,2820,2820,2820,2820,0
|
|
20230921,130000,862151060,2820,2820,2820,2820,40
|
|
20230921,125900,862038260,2820,2820,2820,2820,0
|
|
20230921,125800,862038260,2820,2820,2820,2820,0
|
|
20230921,125700,862038260,2820,2820,2820,2820,213
|
|
20230921,125600,861437600,2820,2820,2820,2820,0
|
|
20230921,125500,861437600,2820,2825,2825,2820,705
|
|
20230921,125400,859447870,2830,2830,2830,2830,0
|
|
20230921,125300,859447870,2830,2830,2830,2830,0
|
|
20230921,125200,859447870,2830,2830,2830,2830,200
|
|
20230921,125100,858881870,2825,2825,2825,2825,410
|
|
20230921,125000,857723620,2825,2825,2825,2825,1283
|
|
20230921,124900,854099145,2825,2825,2825,2825,0
|
|
20230921,124800,854099145,2825,2830,2830,2825,100
|
|
20230921,124700,853816370,2830,2830,2830,2830,1300
|
|
20230921,124600,850137370,2830,2830,2830,2830,40
|
|
20230921,124500,850024170,2835,2835,2835,2835,0
|
|
20230921,124400,850024170,2835,2835,2835,2835,154
|
|
20230921,124300,849587580,2835,2835,2835,2835,10
|
|
20230921,124200,849559230,2835,2835,2835,2835,0
|
|
20230921,124100,849559230,2835,2840,2840,2835,30
|
|
20230921,124000,849474130,2840,2840,2840,2840,0
|
|
20230921,123900,849474130,2840,2840,2840,2840,0
|
|
20230921,123800,849474130,2840,2835,2840,2835,2126
|
|
20230921,123700,843443665,2830,2830,2830,2830,0
|
|
20230921,123600,843443665,2830,2830,2830,2830,247
|
|
20230921,123500,842744655,2835,2835,2835,2835,0
|
|
20230921,123400,842744655,2835,2835,2835,2835,0
|
|
20230921,123300,842744655,2835,2835,2835,2835,0
|
|
20230921,123200,842744655,2835,2835,2835,2835,0
|
|
20230921,123100,842744655,2835,2830,2835,2810,14016
|
|
20230921,123000,803191660,2830,2830,2830,2830,0
|
|
20230921,122900,803191660,2830,2830,2830,2830,0
|
|
20230921,122800,803191660,2830,2830,2830,2830,0
|
|
20230921,122700,803191660,2830,2830,2830,2830,112
|
|
20230921,122600,802874700,2830,2835,2835,2830,683
|
|
20230921,122500,800940885,2835,2835,2835,2835,24
|
|
20230921,122400,800872845,2835,2835,2835,2835,0
|
|
20230921,122300,800872845,2835,2835,2835,2835,2309
|
|
20230921,122200,794326830,2830,2835,2835,2830,70
|
|
20230921,122100,794128705,2830,2825,2830,2825,3971
|
|
20230921,122000,782891745,2825,2830,2830,2825,2858
|
|
20230921,121900,774817745,2830,2825,2830,2825,1948
|
|
20230921,121800,769306405,2825,2825,2825,2825,55
|
|
20230921,121700,769151030,2825,2825,2825,2825,207
|
|
20230921,121600,768566255,2825,2825,2825,2825,710
|
|
20230921,121500,766560505,2820,2820,2820,2820,0
|
|
20230921,121400,766560505,2820,2830,2830,2820,603
|
|
20230921,121300,764857025,2830,2825,2830,2825,501
|
|
20230921,121200,763441695,2825,2825,2825,2825,173
|
|
20230921,121100,762952970,2825,2825,2825,2825,0
|
|
20230921,121000,762952970,2825,2830,2830,2825,10781
|
|
20230921,120900,732496370,2830,2830,2830,2830,150
|
|
20230921,120800,732071870,2825,2825,2825,2825,0
|
|
20230921,120700,732071870,2825,2825,2825,2825,2000
|
|
20230921,120600,726421870,2830,2830,2830,2830,0
|
|
20230921,120500,726421870,2830,2830,2830,2830,135
|
|
20230921,120400,726039820,2830,2830,2830,2830,420
|
|
20230921,120300,724851220,2830,2830,2830,2830,30
|
|
20230921,120200,724766320,2830,2830,2835,2830,41
|
|
20230921,120100,724650285,2830,2835,2835,2830,12
|
|
20230921,120000,724616320,2835,2835,2835,2835,100
|
|
20230921,115900,724332820,2835,2835,2835,2835,861
|
|
20230921,115800,721891885,2835,2835,2835,2835,0
|
|
20230921,115700,721891885,2835,2830,2835,2830,134
|
|
20230921,115600,721512645,2830,2830,2830,2830,1
|
|
20230921,115500,721509815,2830,2830,2830,2830,500
|
|
20230921,115400,720094815,2830,2830,2830,2830,0
|
|
20230921,115300,720094815,2830,2830,2830,2830,3796
|
|
20230921,115200,709352135,2825,2825,2825,2825,50
|
|
20230921,115100,709210885,2825,2825,2825,2825,417
|
|
20230921,115000,708032860,2830,2820,2830,2820,35
|
|
20230921,114900,707933820,2825,2815,2825,2815,528
|
|
20230921,114800,706443575,2815,2815,2815,2815,0
|
|
20230921,114700,706443575,2815,2820,2820,2815,673
|
|
20230921,114600,704547105,2820,2820,2820,2820,498
|
|
20230921,114500,703142745,2815,2815,2820,2815,1886
|
|
20230921,114400,697833645,2815,2820,2820,2815,16
|
|
20230921,114300,697788600,2820,2820,2820,2820,0
|
|
20230921,114200,697788600,2820,2820,2820,2820,197
|
|
20230921,114100,697233060,2820,2820,2820,2820,1
|
|
20230921,114000,697230240,2820,2820,2820,2820,100
|
|
20230921,113900,696948240,2815,2815,2815,2815,0
|
|
20230921,113800,696948240,2815,2815,2815,2815,700
|
|
20230921,113700,694977740,2820,2820,2820,2820,156
|
|
20230921,113600,694537820,2820,2820,2820,2820,914
|
|
20230921,113500,691960340,2820,2820,2820,2820,150
|
|
20230921,113400,691537340,2820,2820,2820,2820,0
|
|
20230921,113300,691537340,2820,2820,2820,2820,0
|
|
20230921,113200,691537340,2820,2825,2825,2820,624
|
|
20230921,113100,689777505,2825,2825,2825,2825,950
|
|
20230921,113000,687093755,2830,2830,2830,2830,156
|
|
20230921,112900,686652275,2830,2830,2830,2830,10
|
|
20230921,112800,686623975,2825,2830,2830,2825,40
|
|
20230921,112700,686510835,2830,2825,2830,2825,1546
|
|
20230921,112600,682137045,2825,2820,2825,2820,51
|
|
20230921,112500,681993215,2820,2820,2820,2820,363
|
|
20230921,112400,680969555,2820,2820,2820,2820,0
|
|
20230921,112300,680969555,2820,2825,2825,2820,7
|
|
20230921,112200,680949800,2825,2825,2825,2825,51
|
|
20230921,112100,680805725,2820,2820,2820,2820,0
|
|
20230921,112000,680805725,2820,2820,2820,2820,470
|
|
20230921,111900,679480325,2825,2825,2825,2825,59
|
|
20230921,111800,679313650,2825,2825,2825,2825,4
|
|
20230921,111700,679302350,2825,2825,2825,2825,10
|
|
20230921,111600,679274100,2820,2820,2820,2820,100
|
|
20230921,111500,678992100,2820,2820,2820,2820,4814
|
|
20230921,111400,665416620,2825,2825,2825,2825,82
|
|
20230921,111300,665184970,2825,2825,2825,2825,0
|
|
20230921,111200,665184970,2825,2825,2825,2825,8
|
|
20230921,111100,665162370,2825,2825,2825,2820,787
|
|
20230921,111000,662939105,2825,2820,2825,2820,639
|
|
20230921,110900,661133935,2825,2820,2825,2820,5
|
|
20230921,110800,661119815,2820,2820,2820,2820,4
|
|
20230921,110700,661108535,2820,2820,2820,2820,0
|
|
20230921,110600,661108535,2820,2820,2820,2820,177
|
|
20230921,110500,660609395,2820,2820,2820,2820,0
|
|
20230921,110400,660609395,2820,2820,2820,2820,0
|
|
20230921,110300,660609395,2820,2820,2820,2820,200
|
|
20230921,110200,660045395,2820,2815,2820,2815,1066
|
|
20230921,110100,657041450,2815,2815,2815,2815,1000
|
|
20230921,110000,654226450,2815,2815,2820,2815,1872
|
|
20230921,105900,648949040,2815,2815,2815,2815,3412
|
|
20230921,105800,639344260,2820,2820,2820,2820,5191
|
|
20230921,105700,624705640,2825,2830,2830,2825,2484
|
|
20230921,105600,617682710,2830,2830,2830,2830,657
|
|
20230921,105500,615823400,2830,2835,2835,2830,589
|
|
20230921,105400,614155590,2840,2830,2840,2830,1640
|
|
20230921,105300,609509880,2830,2830,2830,2830,19
|
|
20230921,105200,609456110,2830,2830,2830,2830,5
|
|
20230921,105100,609441960,2830,2825,2830,2825,3
|
|
20230921,105000,609433480,2830,2830,2830,2830,100
|
|
20230921,104900,609150480,2830,2840,2840,2830,10470
|
|
20230921,104800,579507770,2840,2835,2840,2835,700
|
|
20230921,104700,577523265,2835,2835,2835,2835,156
|
|
20230921,104600,577081005,2830,2830,2830,2830,10
|
|
20230921,104500,577052705,2835,2835,2835,2835,910
|
|
20230921,104400,574472855,2835,2835,2835,2835,10
|
|
20230921,104300,574444505,2835,2835,2835,2835,1100
|
|
20230921,104200,571326005,2835,2835,2835,2835,525
|
|
20230921,104100,569837630,2830,2820,2835,2820,9580
|
|
20230921,104000,542781130,2825,2825,2825,2825,301
|
|
20230921,103900,541930805,2825,2825,2825,2825,220
|
|
20230921,103800,541309305,2825,2820,2825,2820,1248
|
|
20230921,103700,537789900,2815,2815,2815,2815,355
|
|
20230921,103600,536790575,2815,2820,2820,2815,52
|
|
20230921,103500,536644190,2820,2820,2820,2820,100
|
|
20230921,103400,536362190,2825,2825,2825,2825,1
|
|
20230921,103300,536359365,2815,2820,2820,2810,1355
|
|
20230921,103200,532548580,2815,2820,2820,2815,692
|
|
20230921,103100,530599490,2820,2820,2820,2820,20
|
|
20230921,103000,530543090,2825,2820,2825,2820,50
|
|
20230921,102900,530401990,2820,2815,2820,2815,1156
|
|
20230921,102800,527142290,2820,2820,2820,2820,163
|
|
20230921,102700,526682630,2820,2820,2820,2820,1
|
|
20230921,102600,526679810,2820,2810,2825,2805,3476
|
|
20230921,102500,516882165,2810,2800,2810,2800,5758
|
|
20230921,102400,500732195,2800,2805,2805,2800,3550
|
|
20230921,102300,490781715,2805,2805,2805,2805,515
|
|
20230921,102200,489337140,2805,2815,2815,2805,3100
|
|
20230921,102100,480635375,2820,2810,2820,2810,740
|
|
20230921,102000,478548585,2805,2820,2820,2805,1213
|
|
20230921,101900,475142315,2820,2810,2820,2810,6
|
|
20230921,101800,475125445,2810,2810,2810,2810,0
|
|
20230921,101700,475125445,2810,2815,2815,2810,479
|
|
20230921,101600,473777405,2815,2815,2815,2805,1344
|
|
20230921,101500,470000045,2805,2810,2810,2805,1825
|
|
20230921,101400,464877210,2810,2815,2815,2810,1739
|
|
20230921,101300,459988120,2820,2810,2825,2810,1808
|
|
20230921,101200,454890000,2810,2815,2815,2805,3452
|
|
20230921,101100,445185785,2810,2825,2825,2810,1397
|
|
20230921,101000,441249405,2825,2820,2825,2820,1807
|
|
20230921,100900,436148880,2820,2820,2820,2815,10341
|
|
20230921,100800,406999570,2815,2820,2820,2800,15658
|
|
20230921,100700,363044535,2820,2830,2830,2810,11528
|
|
20230921,100600,330566480,2835,2840,2840,2835,627
|
|
20230921,100500,328787185,2840,2840,2840,2840,424
|
|
20230921,100400,327583025,2840,2830,2840,2830,1197
|
|
20230921,100300,324187580,2830,2830,2830,2825,1301
|
|
20230921,100200,320509265,2830,2840,2840,2830,2728
|
|
20230921,100100,312775745,2840,2845,2850,2840,2371
|
|
20230921,100000,306036630,2850,2850,2850,2850,456
|
|
20230921,095900,304737030,2850,2855,2855,2845,1122
|
|
20230921,095800,301539430,2855,2855,2860,2855,643
|
|
20230921,095700,299703660,2855,2855,2855,2855,406
|
|
20230921,095600,298544530,2850,2850,2850,2850,30
|
|
20230921,095500,298459030,2850,2850,2850,2850,727
|
|
20230921,095400,296387080,2855,2855,2855,2850,2479
|
|
20230921,095300,289319800,2860,2855,2860,2855,14
|
|
20230921,095200,289279810,2860,2860,2860,2855,1740
|
|
20230921,095100,284308410,2855,2865,2865,2855,8768
|
|
20230921,095000,259191115,2865,2870,2870,2865,325
|
|
20230921,094900,258258465,2870,2870,2870,2870,2247
|
|
20230921,094800,251809575,2870,2870,2870,2870,487
|
|
20230921,094700,250411885,2870,2870,2870,2870,0
|
|
20230921,094600,250411885,2870,2870,2870,2870,10
|
|
20230921,094500,250383185,2870,2870,2870,2870,1000
|
|
20230921,094400,247513185,2870,2870,2870,2870,0
|
|
20230921,094300,247513185,2870,2880,2880,2870,525
|
|
20230921,094200,246004490,2870,2875,2875,2870,237
|
|
20230921,094100,245323400,2875,2880,2880,2875,156
|
|
20230921,094000,244874400,2880,2880,2880,2880,208
|
|
20230921,093900,244275360,2880,2880,2880,2880,30
|
|
20230921,093800,244188960,2880,2880,2880,2880,86
|
|
20230921,093700,243941280,2875,2865,2880,2865,6594
|
|
20230921,093600,225018575,2865,2870,2870,2865,1121
|
|
20230921,093500,221806835,2870,2870,2870,2870,201
|
|
20230921,093400,221229965,2870,2870,2870,2870,349
|
|
20230921,093300,220228335,2870,2865,2870,2865,104
|
|
20230921,093200,219930365,2860,2860,2860,2860,2386
|
|
20230921,093100,213106405,2865,2875,2880,2865,1346
|
|
20230921,093000,209250030,2870,2860,2880,2860,9126
|
|
20230921,092900,183018410,2860,2870,2875,2860,2762
|
|
20230921,092800,175117700,2875,2880,2885,2870,5006
|
|
20230921,092700,160714005,2885,2885,2885,2885,301
|
|
20230921,092600,159845620,2885,2880,2885,2880,1001
|
|
20230921,092500,156962735,2880,2880,2880,2880,88
|
|
20230921,092400,156709295,2880,2880,2885,2880,6005
|
|
20230921,092300,139386910,2880,2885,2885,2880,2760
|
|
20230921,092200,131437560,2885,2890,2890,2885,998
|
|
20230921,092100,128558255,2890,2890,2890,2890,63
|
|
20230921,092000,128376185,2885,2885,2890,2885,574
|
|
20230921,091900,126717455,2890,2890,2900,2885,2442
|
|
20230921,091800,119653050,2895,2900,2900,2895,3230
|
|
20230921,091700,110296330,2900,2900,2905,2900,211
|
|
20230921,091600,109683900,2905,2900,2905,2900,154
|
|
20230921,091500,109237050,2900,2895,2900,2895,2805
|
|
20230921,091400,101110155,2890,2890,2900,2890,157
|
|
20230921,091300,100656415,2885,2885,2885,2885,0
|
|
20230921,091200,100656415,2885,2900,2925,2860,9371
|
|
20230921,091100,73544020,2895,2900,2900,2895,228
|
|
20230921,091000,72883120,2900,2895,2900,2895,837
|
|
20230921,090900,70459230,2900,2915,2915,2900,174
|
|
20230921,090800,69952880,2920,2905,2920,2885,4899
|
|
20230921,090700,55753270,2905,2915,2920,2905,217
|
|
20230921,090600,55120715,2920,2910,2920,2910,4620
|
|
20230921,090500,41664595,2900,2890,2920,2880,5010
|
|
20230921,090400,27141585,2895,2900,2900,2895,558
|
|
20230921,090300,25524930,2900,2910,2910,2900,552
|
|
20230921,090200,23921355,2890,2885,2890,2885,1108
|
|
20230921,090100,20719485,2850,2880,2890,2850,3908
|
|
20230921,090000,9530930,2880,2920,2920,2880,3087
|