617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,191400,6578362770,2755,2755,2755,2755,52132
|
|
20230904,191300,6578362770,2755,2755,2755,2755,0
|
|
20230904,191200,6578362770,2755,2755,2755,2755,0
|
|
20230904,191100,6578362770,2755,2755,2755,2755,0
|
|
20230904,191000,6578362770,2755,2755,2755,2755,0
|
|
20230904,190900,6578362770,2755,2755,2755,2755,0
|
|
20230904,190800,6578362770,2755,2755,2755,2755,0
|
|
20230904,190700,6578362770,2755,2755,2755,2755,0
|
|
20230904,190600,6578362770,2755,2755,2755,2755,0
|
|
20230904,190500,6578362770,2755,2755,2755,2755,0
|
|
20230904,190400,6578362770,2755,2755,2755,2755,0
|
|
20230904,190300,6578362770,2755,2755,2755,2755,0
|
|
20230904,190200,6578362770,2755,2755,2755,2755,0
|
|
20230904,190100,6578362770,2755,2755,2755,2755,0
|
|
20230904,190000,6578362770,2755,2755,2755,2755,0
|
|
20230904,185900,6578362770,2755,2755,2755,2755,0
|
|
20230904,185800,6578362770,2755,2755,2755,2755,0
|
|
20230904,185700,6578362770,2755,2755,2755,2755,0
|
|
20230904,185600,6578362770,2755,2755,2755,2755,0
|
|
20230904,185500,6578362770,2755,2755,2755,2755,0
|
|
20230904,185400,6578362770,2755,2755,2755,2755,0
|
|
20230904,185300,6578362770,2755,2755,2755,2755,0
|
|
20230904,185200,6578362770,2755,2755,2755,2755,0
|
|
20230904,185100,6578362770,2755,2755,2755,2755,0
|
|
20230904,185000,6578362770,2755,2755,2755,2755,0
|
|
20230904,184900,6578362770,2755,2755,2755,2755,0
|
|
20230904,184800,6578362770,2755,2755,2755,2755,0
|
|
20230904,184700,6578362770,2755,2755,2755,2755,0
|
|
20230904,184600,6578362770,2755,2755,2755,2755,0
|
|
20230904,184500,6578362770,2755,2755,2755,2755,0
|
|
20230904,184400,6578362770,2755,2755,2755,2755,52132
|
|
20230904,184300,6578362770,2755,2755,2755,2755,0
|
|
20230904,184200,6578362770,2755,2755,2755,2755,0
|
|
20230904,184100,6578362770,2755,2755,2755,2755,0
|
|
20230904,184000,6578362770,2755,2755,2755,2755,0
|
|
20230904,183900,6578362770,2755,2755,2755,2755,0
|
|
20230904,183800,6578362770,2755,2755,2755,2755,0
|
|
20230904,183700,6578362770,2755,2755,2755,2755,0
|
|
20230904,183600,6578362770,2755,2755,2755,2755,0
|
|
20230904,183500,6578362770,2755,2755,2755,2755,0
|
|
20230904,183400,6578362770,2755,2755,2755,2755,0
|
|
20230904,183300,6578362770,2755,2755,2755,2755,0
|
|
20230904,183200,6578362770,2755,2755,2755,2755,0
|
|
20230904,183100,6578362770,2755,2755,2755,2755,0
|
|
20230904,183000,6578362770,2755,2755,2755,2755,0
|
|
20230904,182900,6578362770,2755,2755,2755,2755,0
|
|
20230904,182800,6578362770,2755,2755,2755,2755,0
|
|
20230904,182700,6578362770,2755,2755,2755,2755,0
|
|
20230904,182600,6578362770,2755,2755,2755,2755,0
|
|
20230904,182500,6578362770,2755,2755,2755,2755,0
|
|
20230904,182400,6578362770,2755,2755,2755,2755,0
|
|
20230904,182300,6578362770,2755,2755,2755,2755,0
|
|
20230904,182200,6578362770,2755,2755,2755,2755,0
|
|
20230904,182100,6578362770,2755,2755,2755,2755,0
|
|
20230904,182000,6578362770,2755,2755,2755,2755,0
|
|
20230904,181900,6578362770,2755,2755,2755,2755,0
|
|
20230904,181800,6578362770,2755,2755,2755,2755,0
|
|
20230904,181700,6578362770,2755,2755,2755,2755,0
|
|
20230904,181600,6578362770,2755,2755,2755,2755,0
|
|
20230904,181500,6578362770,2755,2755,2755,2755,0
|
|
20230904,181400,6578362770,2755,2755,2755,2755,52132
|
|
20230904,181300,6578362770,2755,2755,2755,2755,0
|
|
20230904,181200,6578362770,2755,2755,2755,2755,0
|
|
20230904,181100,6578362770,2755,2755,2755,2755,0
|
|
20230904,181000,6578362770,2755,2755,2755,2755,0
|
|
20230904,180900,6578362770,2755,2755,2755,2755,0
|
|
20230904,180800,6578362770,2755,2755,2755,2755,0
|
|
20230904,180700,6578362770,2755,2755,2755,2755,0
|
|
20230904,180600,6578362770,2755,2755,2755,2755,0
|
|
20230904,180500,6578362770,2755,2755,2755,2755,0
|
|
20230904,180400,6578362770,2755,2755,2755,2755,0
|
|
20230904,180300,6578362770,2755,2755,2755,2755,0
|
|
20230904,180200,6578362770,2755,2755,2755,2755,0
|
|
20230904,180100,6578362770,2755,2755,2755,2755,0
|
|
20230904,180000,6578362770,2755,2755,2755,2755,0
|
|
20230904,175900,6578362770,2755,2755,2755,2755,0
|
|
20230904,175800,6578362770,2755,2755,2755,2755,0
|
|
20230904,175700,6578362770,2755,2755,2755,2755,0
|
|
20230904,175600,6578362770,2755,2755,2755,2755,0
|
|
20230904,175500,6578362770,2755,2755,2755,2755,0
|
|
20230904,175400,6578362770,2755,2755,2755,2755,0
|
|
20230904,175300,6578362770,2755,2755,2755,2755,0
|
|
20230904,175200,6578362770,2755,2755,2755,2755,0
|
|
20230904,175100,6578362770,2755,2755,2755,2755,0
|
|
20230904,175000,6578362770,2755,2755,2755,2755,0
|
|
20230904,174900,6578362770,2755,2755,2755,2755,0
|
|
20230904,174800,6578362770,2755,2755,2755,2755,0
|
|
20230904,174700,6578362770,2755,2755,2755,2755,0
|
|
20230904,174600,6578362770,2755,2755,2755,2755,0
|
|
20230904,174500,6578362770,2755,2755,2755,2755,0
|
|
20230904,174400,6578362770,2755,2755,2755,2755,52132
|
|
20230904,174300,6578362770,2755,2755,2755,2755,0
|
|
20230904,174200,6578362770,2755,2755,2755,2755,0
|
|
20230904,174100,6578362770,2755,2755,2755,2755,0
|
|
20230904,174000,6578362770,2755,2755,2755,2755,0
|
|
20230904,173900,6578362770,2755,2755,2755,2755,0
|
|
20230904,173800,6578362770,2755,2755,2755,2755,0
|
|
20230904,173700,6578362770,2755,2755,2755,2755,0
|
|
20230904,173600,6578362770,2755,2755,2755,2755,0
|
|
20230904,173500,6578362770,2755,2755,2755,2755,0
|
|
20230904,173400,6578362770,2755,2755,2755,2755,0
|
|
20230904,173300,6578362770,2755,2755,2755,2755,0
|
|
20230904,173200,6578362770,2755,2755,2755,2755,0
|
|
20230904,173100,6578362770,2755,2755,2755,2755,0
|
|
20230904,173000,6578362770,2755,2755,2755,2755,0
|
|
20230904,172900,6578362770,2755,2755,2755,2755,0
|
|
20230904,172800,6578362770,2755,2755,2755,2755,0
|
|
20230904,172700,6578362770,2755,2755,2755,2755,0
|
|
20230904,172600,6578362770,2755,2755,2755,2755,0
|
|
20230904,172500,6578362770,2755,2755,2755,2755,0
|
|
20230904,172400,6578362770,2755,2755,2755,2755,0
|
|
20230904,172300,6578362770,2755,2755,2755,2755,0
|
|
20230904,172200,6578362770,2755,2755,2755,2755,0
|
|
20230904,172100,6578362770,2755,2755,2755,2755,0
|
|
20230904,172000,6578362770,2755,2755,2755,2755,0
|
|
20230904,171900,6578362770,2755,2755,2755,2755,0
|
|
20230904,171800,6578362770,2755,2755,2755,2755,0
|
|
20230904,171700,6578362770,2755,2755,2755,2755,0
|
|
20230904,171600,6578362770,2755,2755,2755,2755,0
|
|
20230904,171500,6578362770,2755,2755,2755,2755,0
|
|
20230904,171400,6578362770,2755,2755,2755,2755,52132
|
|
20230904,171300,6578362770,2755,2755,2755,2755,0
|
|
20230904,171200,6578362770,2755,2755,2755,2755,0
|
|
20230904,171100,6578362770,2755,2755,2755,2755,0
|
|
20230904,171000,6578362770,2755,2755,2755,2755,0
|
|
20230904,170900,6578362770,2755,2755,2755,2755,0
|
|
20230904,170800,6578362770,2755,2755,2755,2755,0
|
|
20230904,170700,6578362770,2755,2755,2755,2755,0
|
|
20230904,170600,6578362770,2755,2755,2755,2755,0
|
|
20230904,170500,6578362770,2755,2755,2755,2755,0
|
|
20230904,170400,6578362770,2755,2755,2755,2755,0
|
|
20230904,170300,6578362770,2755,2755,2755,2755,0
|
|
20230904,170200,6578362770,2755,2755,2755,2755,0
|
|
20230904,170100,6578362770,2755,2755,2755,2755,0
|
|
20230904,170000,6578362770,2755,2755,2755,2755,0
|
|
20230904,165900,6578362770,2755,2755,2755,2755,0
|
|
20230904,165800,6578362770,2755,2755,2755,2755,0
|
|
20230904,165700,6578362770,2755,2755,2755,2755,0
|
|
20230904,165600,6578362770,2755,2755,2755,2755,0
|
|
20230904,165500,6578362770,2755,2755,2755,2755,0
|
|
20230904,165400,6578362770,2755,2755,2755,2755,0
|
|
20230904,165300,6578362770,2755,2755,2755,2755,0
|
|
20230904,165200,6578362770,2755,2755,2755,2755,0
|
|
20230904,165100,6578362770,2755,2755,2755,2755,0
|
|
20230904,165000,6578362770,2755,2755,2755,2755,0
|
|
20230904,164900,6578362770,2755,2755,2755,2755,0
|
|
20230904,164800,6578362770,2755,2755,2755,2755,0
|
|
20230904,164700,6578362770,2755,2755,2755,2755,0
|
|
20230904,164600,6578362770,2755,2755,2755,2755,0
|
|
20230904,164500,6578362770,2755,2755,2755,2755,0
|
|
20230904,164400,6578362770,2755,2755,2755,2755,52132
|
|
20230904,164300,6578362770,2755,2755,2755,2755,0
|
|
20230904,164200,6578362770,2755,2755,2755,2755,0
|
|
20230904,164100,6578362770,2755,2755,2755,2755,0
|
|
20230904,164000,6578362770,2755,2755,2755,2755,0
|
|
20230904,163900,6578362770,2755,2755,2755,2755,0
|
|
20230904,163800,6578362770,2755,2755,2755,2755,0
|
|
20230904,163700,6578362770,2755,2755,2755,2755,0
|
|
20230904,163600,6578362770,2755,2755,2755,2755,0
|
|
20230904,163500,6578362770,2755,2755,2755,2755,0
|
|
20230904,163400,6578362770,2755,2755,2755,2755,0
|
|
20230904,163300,6578362770,2755,2755,2755,2755,0
|
|
20230904,163200,6578362770,2755,2755,2755,2755,0
|
|
20230904,163100,6578362770,2755,2755,2755,2755,0
|
|
20230904,163000,6578362770,2755,2755,2755,2755,0
|
|
20230904,162900,6578362770,2755,2755,2755,2755,0
|
|
20230904,162800,6578362770,2755,2755,2755,2755,0
|
|
20230904,162700,6578362770,2755,2755,2755,2755,0
|
|
20230904,162600,6578362770,2755,2755,2755,2755,0
|
|
20230904,162500,6578362770,2755,2755,2755,2755,0
|
|
20230904,162400,6578362770,2755,2755,2755,2755,0
|
|
20230904,162300,6578362770,2755,2755,2755,2755,0
|
|
20230904,162200,6578362770,2755,2755,2755,2755,0
|
|
20230904,162100,6578362770,2755,2755,2755,2755,0
|
|
20230904,162000,6578362770,2755,2755,2755,2755,0
|
|
20230904,161900,6578362770,2755,2755,2755,2755,0
|
|
20230904,161800,6578362770,2755,2755,2755,2755,0
|
|
20230904,161700,6578362770,2755,2755,2755,2755,0
|
|
20230904,161600,6578362770,2755,2755,2755,2755,0
|
|
20230904,161500,6578362770,2755,2755,2755,2755,0
|
|
20230904,161400,6578362770,2755,2755,2755,2755,52132
|
|
20230904,161300,6578362770,2755,2755,2755,2755,0
|
|
20230904,161200,6578362770,2755,2755,2755,2755,0
|
|
20230904,161100,6578362770,2755,2755,2755,2755,0
|
|
20230904,161000,6578362770,2755,2755,2755,2755,0
|
|
20230904,160900,6578362770,2755,2755,2755,2755,0
|
|
20230904,160800,6578362770,2755,2755,2755,2755,0
|
|
20230904,160700,6578362770,2755,2755,2755,2755,0
|
|
20230904,160600,6578362770,2755,2755,2755,2755,0
|
|
20230904,160500,6578362770,2755,2755,2755,2755,0
|
|
20230904,160400,6578362770,2755,2755,2755,2755,0
|
|
20230904,160300,6578362770,2755,2755,2755,2755,0
|
|
20230904,160200,6578362770,2755,2755,2755,2755,0
|
|
20230904,160100,6578362770,2755,2755,2755,2755,0
|
|
20230904,160000,6578362770,2755,2755,2755,2755,0
|
|
20230904,155900,6578362770,2755,2755,2755,2755,0
|
|
20230904,155800,6578362770,2755,2755,2755,2755,0
|
|
20230904,155700,6578362770,2755,2755,2755,2755,0
|
|
20230904,155600,6578362770,2755,2755,2755,2755,0
|
|
20230904,155500,6578362770,2755,2755,2755,2755,0
|
|
20230904,155400,6578362770,2755,2755,2755,2755,0
|
|
20230904,155300,6578362770,2755,2755,2755,2755,0
|
|
20230904,155200,6578362770,2755,2755,2755,2755,0
|
|
20230904,155100,6578362770,2755,2755,2755,2755,0
|
|
20230904,155000,6578362770,2755,2755,2755,2755,0
|
|
20230904,154900,6578362770,2755,2755,2755,2755,0
|
|
20230904,154800,6578362770,2755,2755,2755,2755,0
|
|
20230904,154700,6578362770,2755,2755,2755,2755,0
|
|
20230904,154600,6578362770,2755,2755,2755,2755,0
|
|
20230904,154500,6578362770,2755,2755,2755,2755,0
|
|
20230904,154400,6578362770,2755,2755,2755,2755,52132
|
|
20230904,154300,6578362770,2755,2755,2755,2755,0
|
|
20230904,154200,6578362770,2755,2755,2755,2755,0
|
|
20230904,154100,6578362770,2755,2755,2755,2755,0
|
|
20230904,154000,6578362770,2755,2755,2755,2755,0
|
|
20230904,153900,6578362770,2755,2755,2755,2755,0
|
|
20230904,153800,6578362770,2755,2755,2755,2755,0
|
|
20230904,153700,6578362770,2755,2755,2755,2755,0
|
|
20230904,153600,6578362770,2755,2755,2755,2755,0
|
|
20230904,153500,6578362770,2755,2755,2755,2755,0
|
|
20230904,153400,6578362770,2755,2755,2755,2755,0
|
|
20230904,153300,6578362770,2755,2755,2755,2755,0
|
|
20230904,153200,6578362770,2755,2755,2755,2755,0
|
|
20230904,153100,6578362770,2755,2755,2755,2755,0
|
|
20230904,153000,6578362770,2755,2755,2755,2755,52132
|
|
20230904,152900,6434739110,2710,2710,2710,2710,0
|
|
20230904,152800,6434739110,2710,2710,2710,2710,0
|
|
20230904,152700,6434739110,2710,2710,2710,2710,0
|
|
20230904,152600,6434739110,2710,2710,2710,2710,0
|
|
20230904,152500,6434739110,2710,2710,2710,2710,0
|
|
20230904,152400,6434739110,2710,2710,2710,2710,0
|
|
20230904,152300,6434739110,2710,2710,2710,2710,0
|
|
20230904,152200,6434739110,2710,2710,2710,2710,0
|
|
20230904,152100,6434739110,2710,2710,2710,2710,0
|
|
20230904,152000,6434739110,2710,2710,2710,2710,0
|
|
20230904,151900,6434739110,2710,2695,2715,2690,7564
|
|
20230904,151800,6414277345,2695,2700,2710,2695,9782
|
|
20230904,151700,6387868625,2705,2700,2705,2695,4067
|
|
20230904,151600,6376886255,2700,2690,2700,2690,7140
|
|
20230904,151500,6357655335,2695,2710,2715,2690,15027
|
|
20230904,151400,6317065155,2710,2710,2720,2710,2167
|
|
20230904,151300,6311190595,2720,2700,2720,2700,4328
|
|
20230904,151200,6299496165,2700,2720,2720,2700,7467
|
|
20230904,151100,6279304525,2710,2710,2720,2710,825
|
|
20230904,151000,6277066030,2710,2710,2710,2705,7527
|
|
20230904,150900,6256680675,2710,2705,2710,2700,3180
|
|
20230904,150800,6248078990,2700,2705,2710,2700,20664
|
|
20230904,150700,6192237130,2705,2710,2715,2705,13596
|
|
20230904,150600,6155403270,2720,2730,2735,2710,10725
|
|
20230904,150500,6126252865,2730,2725,2730,2725,1175
|
|
20230904,150400,6123045960,2725,2710,2725,2705,11853
|
|
20230904,150300,6090909005,2710,2715,2725,2710,9113
|
|
20230904,150200,6066201665,2715,2730,2740,2715,20731
|
|
20230904,150100,6009647780,2735,2730,2735,2720,14861
|
|
20230904,150000,5969153600,2735,2740,2740,2730,12837
|
|
20230904,145900,5934066360,2740,2730,2740,2730,9160
|
|
20230904,145800,5909013965,2730,2725,2730,2720,6773
|
|
20230904,145700,5890563685,2730,2725,2740,2720,7683
|
|
20230904,145600,5869615120,2725,2720,2730,2720,1181
|
|
20230904,145500,5866398470,2715,2710,2730,2705,4425
|
|
20230904,145400,5854382695,2705,2715,2720,2705,26743
|
|
20230904,145300,5781943565,2710,2745,2745,2710,53235
|
|
20230904,145200,5636642485,2750,2745,2755,2740,18003
|
|
20230904,145100,5587183725,2745,2735,2745,2735,7944
|
|
20230904,145000,5565434110,2740,2730,2740,2725,8786
|
|
20230904,144900,5541412695,2725,2745,2745,2725,18185
|
|
20230904,144800,5491643710,2745,2765,2765,2735,24038
|
|
20230904,144700,5425522255,2760,2770,2775,2730,42136
|
|
20230904,144600,5309072435,2765,2740,2770,2725,46404
|
|
20230904,144500,5181662285,2740,2705,2750,2705,37707
|
|
20230904,144400,5078993650,2700,2730,2740,2695,69555
|
|
20230904,144300,4890341295,2730,2755,2785,2720,80908
|
|
20230904,144200,4668756060,2750,2800,2810,2750,104719
|
|
20230904,144100,4377752890,2805,2810,2815,2765,112953
|
|
20230904,144000,4062518860,2815,2865,2895,2785,288183
|
|
20230904,143900,3240880440,2865,2770,2865,2770,336816
|
|
20230904,143800,2292139770,2770,2745,2795,2730,103406
|
|
20230904,143700,2005437280,2730,2755,2800,2710,117468
|
|
20230904,143600,1680732940,2745,2675,2780,2665,113646
|
|
20230904,143500,1371350475,2675,2630,2680,2630,30321
|
|
20230904,143400,1290907420,2630,2630,2630,2630,2067
|
|
20230904,143300,1285471210,2625,2625,2625,2625,2
|
|
20230904,143200,1285465960,2630,2625,2630,2625,2
|
|
20230904,143100,1285460705,2625,2625,2625,2625,21
|
|
20230904,143000,1285405580,2630,2630,2630,2630,9
|
|
20230904,142900,1285381910,2625,2625,2625,2625,590
|
|
20230904,142800,1283833160,2625,2625,2625,2625,1207
|
|
20230904,142700,1280664785,2625,2630,2630,2625,21
|
|
20230904,142600,1280609560,2630,2630,2630,2630,0
|
|
20230904,142500,1280609560,2630,2625,2630,2620,1025
|
|
20230904,142400,1277919120,2620,2620,2620,2620,10
|
|
20230904,142300,1277892920,2620,2625,2625,2620,101
|
|
20230904,142200,1277628295,2625,2630,2630,2625,1594
|
|
20230904,142100,1273436655,2630,2630,2630,2630,1432
|
|
20230904,142000,1269670495,2630,2620,2630,2620,6
|
|
20230904,141900,1269654725,2630,2625,2630,2615,1711
|
|
20230904,141800,1265169705,2630,2630,2630,2630,136
|
|
20230904,141700,1264812025,2630,2630,2630,2630,260
|
|
20230904,141600,1264128225,2625,2620,2625,2620,1388
|
|
20230904,141500,1260488490,2620,2620,2620,2620,509
|
|
20230904,141400,1259154910,2625,2625,2625,2625,1556
|
|
20230904,141300,1255070410,2625,2625,2625,2625,36
|
|
20230904,141200,1254975910,2625,2625,2625,2625,694
|
|
20230904,141100,1253154160,2630,2625,2630,2625,294
|
|
20230904,141000,1252382150,2625,2625,2625,2625,1781
|
|
20230904,140900,1247707025,2625,2630,2630,2625,106
|
|
20230904,140800,1247428280,2630,2630,2630,2630,0
|
|
20230904,140700,1247428280,2630,2625,2630,2625,109
|
|
20230904,140600,1247141655,2625,2625,2625,2625,215
|
|
20230904,140500,1246577280,2625,2625,2625,2625,47
|
|
20230904,140400,1246453905,2625,2630,2630,2625,3
|
|
20230904,140300,1246446025,2630,2625,2630,2625,1011
|
|
20230904,140200,1243787150,2625,2625,2630,2625,247
|
|
20230904,140100,1243138275,2625,2625,2625,2625,66
|
|
20230904,140000,1242965025,2625,2630,2630,2625,226
|
|
20230904,135900,1242371275,2630,2630,2635,2630,352
|
|
20230904,135800,1241445505,2630,2630,2630,2630,265
|
|
20230904,135700,1240748555,2630,2630,2630,2630,1430
|
|
20230904,135600,1236987655,2630,2630,2630,2630,356
|
|
20230904,135500,1236051375,2630,2630,2635,2630,939
|
|
20230904,135400,1233581700,2635,2635,2635,2630,1031
|
|
20230904,135300,1230865220,2635,2630,2635,2630,48
|
|
20230904,135200,1230738830,2630,2635,2635,2630,272
|
|
20230904,135100,1230023220,2635,2630,2635,2630,240
|
|
20230904,135000,1229391965,2630,2625,2630,2625,1282
|
|
20230904,134900,1226020915,2630,2630,2630,2630,26
|
|
20230904,134800,1225952535,2630,2630,2630,2630,2029
|
|
20230904,134700,1220616265,2630,2630,2630,2630,200
|
|
20230904,134600,1220090265,2630,2630,2630,2630,40
|
|
20230904,134500,1219985065,2625,2630,2630,2625,2099
|
|
20230904,134400,1214466495,2625,2625,2625,2625,696
|
|
20230904,134300,1212639495,2625,2625,2625,2625,444
|
|
20230904,134200,1211473995,2625,2625,2625,2625,200
|
|
20230904,134100,1210948995,2625,2620,2625,2620,401
|
|
20230904,134000,1209896575,2620,2620,2620,2615,2040
|
|
20230904,133900,1204552025,2620,2620,2620,2620,10
|
|
20230904,133800,1204525825,2620,2620,2620,2620,470
|
|
20230904,133700,1203294425,2620,2620,2620,2615,1134
|
|
20230904,133600,1200324295,2615,2615,2615,2615,0
|
|
20230904,133500,1200324295,2615,2615,2615,2615,292
|
|
20230904,133400,1199560715,2615,2620,2620,2615,501
|
|
20230904,133300,1198248100,2620,2620,2620,2620,0
|
|
20230904,133200,1198248100,2620,2620,2620,2620,0
|
|
20230904,133100,1198248100,2620,2620,2620,2620,270
|
|
20230904,133000,1197540700,2620,2620,2620,2610,6
|
|
20230904,132900,1197525010,2620,2615,2620,2615,100
|
|
20230904,132800,1197263380,2615,2615,2615,2615,50
|
|
20230904,132700,1197132630,2615,2620,2620,2615,61
|
|
20230904,132600,1196973105,2615,2610,2615,2610,127
|
|
20230904,132500,1196641050,2610,2615,2615,2610,1477
|
|
20230904,132400,1192778700,2620,2615,2620,2615,637
|
|
20230904,132300,1191109775,2610,2610,2610,2610,1078
|
|
20230904,132200,1188296195,2610,2615,2615,2610,1144
|
|
20230904,132100,1185307010,2615,2615,2615,2615,0
|
|
20230904,132000,1185307010,2615,2615,2615,2615,19
|
|
20230904,131900,1185257325,2610,2610,2610,2610,2293
|
|
20230904,131800,1179272595,2610,2610,2610,2605,108
|
|
20230904,131700,1178991190,2610,2610,2610,2610,17
|
|
20230904,131600,1178946820,2610,2610,2610,2610,105
|
|
20230904,131500,1178672770,2620,2620,2620,2620,0
|
|
20230904,131400,1178672770,2620,2615,2620,2615,400
|
|
20230904,131300,1177626145,2605,2605,2610,2605,825
|
|
20230904,131200,1175474520,2605,2610,2610,2605,1000
|
|
20230904,131100,1172865825,2610,2610,2610,2610,825
|
|
20230904,131000,1170712575,2610,2610,2610,2610,508
|
|
20230904,130900,1169386695,2615,2610,2615,2610,130
|
|
20230904,130800,1169047345,2610,2615,2615,2610,2615
|
|
20230904,130700,1162220785,2620,2620,2620,2620,0
|
|
20230904,130600,1162220785,2620,2620,2620,2620,217
|
|
20230904,130500,1161652245,2620,2620,2620,2620,6
|
|
20230904,130400,1161636525,2620,2625,2625,2620,108
|
|
20230904,130300,1161353065,2625,2625,2625,2625,201
|
|
20230904,130200,1160825440,2625,2620,2625,2620,127
|
|
20230904,130100,1160492200,2615,2615,2615,2615,1000
|
|
20230904,130000,1157877200,2620,2620,2620,2620,0
|
|
20230904,125900,1157877200,2620,2620,2620,2620,0
|
|
20230904,125800,1157877200,2620,2620,2620,2620,754
|
|
20230904,125700,1155901720,2620,2620,2625,2620,1745
|
|
20230904,125600,1151325840,2625,2625,2625,2625,0
|
|
20230904,125500,1151325840,2625,2620,2625,2620,2363
|
|
20230904,125400,1145134030,2625,2620,2625,2620,190
|
|
20230904,125300,1144635800,2620,2620,2620,2620,81
|
|
20230904,125200,1144423580,2625,2625,2625,2625,1328
|
|
20230904,125100,1140937580,2625,2625,2625,2625,0
|
|
20230904,125000,1140937580,2625,2620,2625,2615,300
|
|
20230904,124900,1140151250,2620,2625,2630,2620,303
|
|
20230904,124800,1139357295,2625,2620,2625,2620,575
|
|
20230904,124700,1137848105,2615,2620,2620,2615,1015
|
|
20230904,124600,1135193370,2620,2620,2620,2620,3
|
|
20230904,124500,1135185510,2620,2620,2620,2620,96
|
|
20230904,124400,1134933990,2620,2620,2620,2620,1
|
|
20230904,124300,1134931370,2615,2615,2620,2615,976
|
|
20230904,124200,1132377130,2615,2615,2615,2615,315
|
|
20230904,124100,1131553405,2620,2620,2620,2620,11
|
|
20230904,124000,1131524585,2620,2620,2620,2620,50
|
|
20230904,123900,1131393585,2620,2620,2620,2620,0
|
|
20230904,123800,1131393585,2620,2620,2620,2620,124
|
|
20230904,123700,1131068705,2620,2620,2620,2620,0
|
|
20230904,123600,1131068705,2620,2620,2620,2620,100
|
|
20230904,123500,1130806705,2620,2620,2620,2620,441
|
|
20230904,123400,1129651285,2620,2620,2620,2620,631
|
|
20230904,123300,1127998065,2620,2620,2620,2620,0
|
|
20230904,123200,1127998065,2620,2620,2620,2620,557
|
|
20230904,123100,1126538725,2620,2615,2620,2615,1070
|
|
20230904,123000,1123740670,2615,2615,2615,2615,1
|
|
20230904,122900,1123738055,2615,2620,2620,2615,11
|
|
20230904,122800,1123709240,2620,2620,2620,2620,20
|
|
20230904,122700,1123656840,2620,2620,2620,2620,0
|
|
20230904,122600,1123656840,2620,2620,2620,2615,60
|
|
20230904,122500,1123499930,2615,2615,2615,2615,285
|
|
20230904,122400,1122754655,2615,2615,2615,2615,290
|
|
20230904,122300,1121996305,2615,2615,2615,2615,0
|
|
20230904,122200,1121996305,2615,2615,2615,2615,0
|
|
20230904,122100,1121996305,2615,2620,2620,2615,502
|
|
20230904,122000,1120683565,2620,2620,2620,2620,0
|
|
20230904,121900,1120683565,2620,2620,2620,2620,0
|
|
20230904,121800,1120683565,2620,2620,2620,2620,0
|
|
20230904,121700,1120683565,2620,2620,2620,2620,10
|
|
20230904,121600,1120657365,2615,2615,2620,2615,235
|
|
20230904,121500,1120042820,2615,2615,2615,2615,100
|
|
20230904,121400,1119781320,2615,2615,2615,2615,7
|
|
20230904,121300,1119763015,2620,2615,2620,2615,157
|
|
20230904,121200,1119352455,2615,2615,2615,2615,35
|
|
20230904,121100,1119260930,2615,2615,2620,2615,944
|
|
20230904,121000,1116792355,2615,2615,2615,2615,33
|
|
20230904,120900,1116706060,2615,2615,2615,2615,99
|
|
20230904,120800,1116447175,2615,2610,2615,2610,801
|
|
20230904,120700,1114356560,2610,2610,2610,2610,170
|
|
20230904,120600,1113912860,2610,2610,2610,2610,1500
|
|
20230904,120500,1109997860,2610,2615,2615,2610,1500
|
|
20230904,120400,1106082155,2610,2620,2620,2610,1813
|
|
20230904,120300,1101340245,2615,2615,2615,2615,0
|
|
20230904,120200,1101340245,2615,2615,2615,2615,60
|
|
20230904,120100,1101183345,2615,2615,2615,2615,150
|
|
20230904,120000,1100791095,2620,2620,2625,2620,763
|
|
20230904,115900,1098791985,2620,2625,2625,2620,3066
|
|
20230904,115800,1090744275,2630,2630,2630,2630,0
|
|
20230904,115700,1090744275,2630,2625,2630,2625,8
|
|
20230904,115600,1090723240,2625,2625,2625,2625,0
|
|
20230904,115500,1090723240,2625,2625,2625,2625,10
|
|
20230904,115400,1090696990,2630,2630,2630,2630,1
|
|
20230904,115300,1090694360,2630,2630,2630,2625,233
|
|
20230904,115200,1090081575,2625,2625,2625,2625,8
|
|
20230904,115100,1090060575,2625,2625,2625,2625,29
|
|
20230904,115000,1089984450,2625,2620,2625,2620,204
|
|
20230904,114900,1089449950,2630,2625,2630,2620,587
|
|
20230904,114800,1087908395,2625,2630,2630,2625,110
|
|
20230904,114700,1087619115,2630,2630,2630,2630,4
|
|
20230904,114600,1087608595,2630,2630,2630,2630,0
|
|
20230904,114500,1087608595,2630,2625,2630,2625,29
|
|
20230904,114400,1087532370,2625,2625,2625,2625,57
|
|
20230904,114300,1087382745,2625,2625,2625,2625,200
|
|
20230904,114200,1086857745,2630,2625,2630,2625,1368
|
|
20230904,114100,1083259930,2625,2625,2625,2625,32
|
|
20230904,114000,1083175930,2625,2630,2630,2625,25
|
|
20230904,113900,1083110255,2630,2630,2630,2630,70
|
|
20230904,113800,1082926155,2630,2625,2630,2625,319
|
|
20230904,113700,1082087265,2625,2625,2630,2625,374
|
|
20230904,113600,1081104460,2625,2625,2625,2625,57
|
|
20230904,113500,1080954835,2630,2630,2630,2630,105
|
|
20230904,113400,1080678685,2630,2625,2630,2620,1454
|
|
20230904,113300,1076860940,2625,2630,2630,2625,135
|
|
20230904,113200,1076506500,2625,2625,2625,2625,3
|
|
20230904,113100,1076498625,2630,2630,2630,2630,5
|
|
20230904,113000,1076485475,2630,2630,2630,2625,80
|
|
20230904,112900,1076275080,2625,2625,2625,2625,952
|
|
20230904,112800,1073776080,2620,2620,2620,2620,0
|
|
20230904,112700,1073776080,2620,2620,2620,2620,201
|
|
20230904,112600,1073249460,2620,2620,2620,2620,1
|
|
20230904,112500,1073246840,2620,2620,2620,2620,5
|
|
20230904,112400,1073233740,2625,2625,2625,2625,0
|
|
20230904,112300,1073233740,2625,2615,2625,2615,107
|
|
20230904,112200,1072952885,2625,2625,2625,2625,10
|
|
20230904,112100,1072926635,2625,2625,2625,2620,279
|
|
20230904,112000,1072194895,2625,2620,2625,2620,1218
|
|
20230904,111900,1068998730,2620,2620,2620,2620,0
|
|
20230904,111800,1068998730,2620,2620,2620,2620,200
|
|
20230904,111700,1068474730,2620,2620,2620,2620,23
|
|
20230904,111600,1068414470,2620,2620,2620,2620,205
|
|
20230904,111500,1067877370,2620,2615,2620,2615,11
|
|
20230904,111400,1067848600,2620,2620,2620,2620,125
|
|
20230904,111300,1067521100,2620,2620,2620,2620,3
|
|
20230904,111200,1067513240,2620,2615,2620,2615,5718
|
|
20230904,111100,1052540365,2615,2615,2615,2610,275
|
|
20230904,111000,1051822535,2610,2610,2610,2610,1000
|
|
20230904,110900,1049212535,2615,2605,2615,2605,3224
|
|
20230904,110800,1040807380,2590,2605,2610,2590,5068
|
|
20230904,110700,1027658095,2610,2610,2610,2600,219
|
|
20230904,110600,1027087675,2600,2605,2610,2600,506
|
|
20230904,110500,1025771360,2610,2610,2610,2610,15
|
|
20230904,110400,1025732210,2615,2615,2615,2615,5
|
|
20230904,110300,1025719135,2615,2610,2615,2600,1787
|
|
20230904,110200,1021070660,2610,2605,2615,2600,3009
|
|
20230904,110100,1013240130,2615,2615,2620,2600,4008
|
|
20230904,110000,1002799600,2620,2610,2620,2610,501
|
|
20230904,105900,1001491980,2615,2600,2615,2600,1062
|
|
20230904,105800,998714940,2600,2615,2615,2600,2614
|
|
20230904,105700,991898250,2620,2610,2620,2610,2868
|
|
20230904,105600,984395915,2610,2605,2610,2590,6494
|
|
20230904,105500,967530295,2610,2605,2610,2605,231
|
|
20230904,105400,966928010,2605,2605,2610,2600,1470
|
|
20230904,105300,963103625,2610,2610,2610,2610,505
|
|
20230904,105200,961785575,2615,2615,2615,2615,10
|
|
20230904,105100,961759425,2615,2605,2615,2600,4001
|
|
20230904,105000,951356520,2620,2615,2620,2600,5440
|
|
20230904,104900,937183550,2615,2615,2615,2615,381
|
|
20230904,104800,936187235,2615,2620,2620,2600,6921
|
|
20230904,104700,918145055,2620,2620,2620,2620,2128
|
|
20230904,104600,912569695,2615,2610,2620,2605,3497
|
|
20230904,104500,903427975,2615,2610,2615,2600,6006
|
|
20230904,104400,887785585,2605,2615,2620,2600,5728
|
|
20230904,104300,872835120,2615,2615,2615,2615,919
|
|
20230904,104200,870431935,2620,2615,2620,2600,5213
|
|
20230904,104100,856866790,2615,2615,2615,2615,119
|
|
20230904,104000,856555605,2615,2615,2615,2615,552
|
|
20230904,103900,855112125,2615,2620,2625,2615,659
|
|
20230904,103800,853384220,2620,2620,2625,2605,726
|
|
20230904,103700,851483890,2620,2625,2625,2600,6545
|
|
20230904,103600,834407750,2625,2615,2625,2600,9144
|
|
20230904,103500,810513090,2620,2620,2620,2620,190
|
|
20230904,103400,810015290,2620,2620,2620,2600,5204
|
|
20230904,103300,796446845,2615,2620,2625,2615,4025
|
|
20230904,103200,785906440,2620,2620,2625,2620,204
|
|
20230904,103100,785371955,2625,2625,2630,2605,5524
|
|
20230904,103000,770943635,2620,2620,2625,2620,3836
|
|
20230904,102900,760882615,2625,2625,2630,2600,10373
|
|
20230904,102800,733810110,2630,2635,2635,2600,22899
|
|
20230904,102700,673888955,2640,2635,2645,2635,303
|
|
20230904,102600,673089135,2635,2635,2640,2635,3341
|
|
20230904,102500,664271450,2635,2625,2635,2600,16239
|
|
20230904,102400,621775140,2625,2620,2630,2620,1817
|
|
20230904,102300,617004005,2610,2625,2625,2610,457
|
|
20230904,102200,615807955,2610,2605,2620,2605,1362
|
|
20230904,102100,612248560,2605,2605,2605,2600,1464
|
|
20230904,102000,608437980,2605,2610,2615,2605,2054
|
|
20230904,101900,603083515,2610,2605,2610,2605,223
|
|
20230904,101800,602501890,2610,2610,2610,2605,242
|
|
20230904,101700,601870870,2610,2615,2615,2610,834
|
|
20230904,101600,599694120,2610,2605,2610,2605,1057
|
|
20230904,101500,596940350,2605,2615,2615,2605,401
|
|
20230904,101400,595895470,2615,2625,2625,2600,12838
|
|
20230904,101300,562376900,2630,2635,2635,2630,124
|
|
20230904,101200,562050265,2635,2635,2635,2630,81
|
|
20230904,101100,561837205,2630,2630,2630,2630,163
|
|
20230904,101000,561408515,2630,2630,2630,2630,93
|
|
20230904,100900,561163925,2630,2625,2630,2625,820
|
|
20230904,100800,559011190,2625,2635,2635,2625,427
|
|
20230904,100700,557890085,2630,2625,2630,2625,1173
|
|
20230904,100600,554807145,2625,2625,2625,2620,137
|
|
20230904,100500,554448100,2630,2630,2630,2615,2160
|
|
20230904,100400,548786160,2610,2625,2630,2610,3431
|
|
20230904,100300,539782985,2625,2630,2635,2600,6568
|
|
20230904,100200,522655175,2630,2615,2630,2615,300
|
|
20230904,100100,521866250,2625,2635,2635,2600,20635
|
|
20230904,100000,467955210,2630,2635,2635,2630,215
|
|
20230904,095900,467389340,2635,2635,2635,2635,114
|
|
20230904,095800,467088950,2630,2635,2640,2630,1151
|
|
20230904,095700,464061385,2640,2640,2640,2640,91
|
|
20230904,095600,463821145,2635,2635,2635,2630,1172
|
|
20230904,095500,460735255,2635,2640,2640,2635,252
|
|
20230904,095400,460070475,2640,2640,2640,2640,113
|
|
20230904,095300,459772155,2635,2625,2635,2625,5600
|
|
20230904,095200,445039285,2625,2630,2630,2625,7075
|
|
20230904,095100,426454820,2635,2635,2635,2630,403
|
|
20230904,095000,425394595,2635,2635,2635,2635,751
|
|
20230904,094900,423415710,2635,2640,2640,2635,658
|
|
20230904,094800,421681040,2640,2640,2640,2640,714
|
|
20230904,094700,419796080,2640,2645,2645,2640,147
|
|
20230904,094600,419407615,2645,2645,2645,2635,910
|
|
20230904,094500,417004315,2645,2645,2645,2645,109
|
|
20230904,094400,416716010,2635,2645,2645,2635,621
|
|
20230904,094300,415079345,2645,2635,2645,2635,580
|
|
20230904,094200,413550245,2635,2635,2635,2635,20
|
|
20230904,094100,413497545,2630,2640,2645,2630,2344
|
|
20230904,094000,407308430,2640,2640,2645,2640,464
|
|
20230904,093900,406083440,2640,2640,2640,2640,117
|
|
20230904,093800,405774560,2645,2645,2645,2645,1971
|
|
20230904,093700,400561265,2640,2630,2645,2630,1141
|
|
20230904,093600,397560410,2630,2630,2630,2630,26
|
|
20230904,093500,397492030,2630,2635,2645,2630,926
|
|
20230904,093400,395053205,2635,2635,2635,2635,2199
|
|
20230904,093300,389258840,2630,2630,2635,2625,5218
|
|
20230904,093200,375538495,2635,2635,2635,2630,1950
|
|
20230904,093100,370405270,2635,2635,2635,2630,1522
|
|
20230904,093000,366396665,2635,2635,2635,2635,481
|
|
20230904,092900,365129230,2635,2635,2635,2635,1703
|
|
20230904,092800,360641825,2635,2630,2635,2630,130
|
|
20230904,092700,360299675,2635,2635,2635,2635,23
|
|
20230904,092600,360239070,2630,2635,2635,2630,2969
|
|
20230904,092500,352429565,2630,2635,2635,2630,309
|
|
20230904,092400,351616580,2635,2635,2635,2630,536
|
|
20230904,092300,350204750,2630,2635,2640,2630,1654
|
|
20230904,092200,345848895,2635,2640,2640,2635,157
|
|
20230904,092100,345435115,2640,2640,2640,2635,121
|
|
20230904,092000,345115680,2635,2640,2640,2635,982
|
|
20230904,091900,342523755,2640,2640,2650,2640,513
|
|
20230904,091800,341169205,2640,2650,2650,2640,1108
|
|
20230904,091700,338235005,2640,2635,2640,2635,1273
|
|
20230904,091600,334878645,2635,2640,2640,2635,3423
|
|
20230904,091500,325855160,2640,2640,2640,2635,643
|
|
20230904,091400,324157650,2640,2650,2650,2630,2434
|
|
20230904,091300,317745240,2640,2650,2650,2640,11531
|
|
20230904,091200,287291565,2650,2650,2650,2645,1244
|
|
20230904,091100,284000170,2650,2650,2650,2645,2299
|
|
20230904,091000,277913955,2650,2655,2660,2645,2936
|
|
20230904,090900,270129500,2660,2645,2660,2640,2722
|
|
20230904,090800,262914960,2640,2640,2640,2630,6950
|
|
20230904,090700,244599720,2635,2650,2650,2635,1524
|
|
20230904,090600,240579860,2635,2635,2650,2635,4983
|
|
20230904,090500,227381960,2635,2620,2635,2620,4299
|
|
20230904,090400,216067340,2630,2615,2630,2610,11949
|
|
20230904,090300,184794380,2615,2615,2625,2610,1225
|
|
20230904,090200,181590750,2605,2610,2620,2595,4513
|
|
20230904,090100,169825875,2610,2660,2660,2560,36734
|
|
20230904,090000,73902160,2685,2690,2695,2640,23956
|