618 lines
30 KiB
CSV
618 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,191500,1679335890,2645,2645,2645,2645,13691
|
|
20230905,191400,1679335890,2645,2645,2645,2645,0
|
|
20230905,191300,1679335890,2645,2645,2645,2645,0
|
|
20230905,191200,1679335890,2645,2645,2645,2645,0
|
|
20230905,191100,1679335890,2645,2645,2645,2645,0
|
|
20230905,191000,1679335890,2645,2645,2645,2645,0
|
|
20230905,190900,1679335890,2645,2645,2645,2645,0
|
|
20230905,190800,1679335890,2645,2645,2645,2645,0
|
|
20230905,190700,1679335890,2645,2645,2645,2645,0
|
|
20230905,190600,1679335890,2645,2645,2645,2645,0
|
|
20230905,190500,1679335890,2645,2645,2645,2645,0
|
|
20230905,190400,1679335890,2645,2645,2645,2645,0
|
|
20230905,190300,1679335890,2645,2645,2645,2645,0
|
|
20230905,190200,1679335890,2645,2645,2645,2645,0
|
|
20230905,190100,1679335890,2645,2645,2645,2645,0
|
|
20230905,190000,1679335890,2645,2645,2645,2645,0
|
|
20230905,185900,1679335890,2645,2645,2645,2645,0
|
|
20230905,185800,1679335890,2645,2645,2645,2645,0
|
|
20230905,185700,1679335890,2645,2645,2645,2645,0
|
|
20230905,185600,1679335890,2645,2645,2645,2645,0
|
|
20230905,185500,1679335890,2645,2645,2645,2645,0
|
|
20230905,185400,1679335890,2645,2645,2645,2645,0
|
|
20230905,185300,1679335890,2645,2645,2645,2645,0
|
|
20230905,185200,1679335890,2645,2645,2645,2645,0
|
|
20230905,185100,1679335890,2645,2645,2645,2645,0
|
|
20230905,185000,1679335890,2645,2645,2645,2645,0
|
|
20230905,184900,1679335890,2645,2645,2645,2645,0
|
|
20230905,184800,1679335890,2645,2645,2645,2645,0
|
|
20230905,184700,1679335890,2645,2645,2645,2645,0
|
|
20230905,184600,1679335890,2645,2645,2645,2645,0
|
|
20230905,184500,1679335890,2645,2645,2645,2645,13691
|
|
20230905,184400,1679335890,2645,2645,2645,2645,0
|
|
20230905,184300,1679335890,2645,2645,2645,2645,0
|
|
20230905,184200,1679335890,2645,2645,2645,2645,0
|
|
20230905,184100,1679335890,2645,2645,2645,2645,0
|
|
20230905,184000,1679335890,2645,2645,2645,2645,0
|
|
20230905,183900,1679335890,2645,2645,2645,2645,0
|
|
20230905,183800,1679335890,2645,2645,2645,2645,0
|
|
20230905,183700,1679335890,2645,2645,2645,2645,0
|
|
20230905,183600,1679335890,2645,2645,2645,2645,0
|
|
20230905,183500,1679335890,2645,2645,2645,2645,0
|
|
20230905,183400,1679335890,2645,2645,2645,2645,0
|
|
20230905,183300,1679335890,2645,2645,2645,2645,0
|
|
20230905,183200,1679335890,2645,2645,2645,2645,0
|
|
20230905,183100,1679335890,2645,2645,2645,2645,0
|
|
20230905,183000,1679335890,2645,2645,2645,2645,0
|
|
20230905,182900,1679335890,2645,2645,2645,2645,0
|
|
20230905,182800,1679335890,2645,2645,2645,2645,0
|
|
20230905,182700,1679335890,2645,2645,2645,2645,0
|
|
20230905,182600,1679335890,2645,2645,2645,2645,0
|
|
20230905,182500,1679335890,2645,2645,2645,2645,0
|
|
20230905,182400,1679335890,2645,2645,2645,2645,0
|
|
20230905,182300,1679335890,2645,2645,2645,2645,0
|
|
20230905,182200,1679335890,2645,2645,2645,2645,0
|
|
20230905,182100,1679335890,2645,2645,2645,2645,0
|
|
20230905,182000,1679335890,2645,2645,2645,2645,0
|
|
20230905,181900,1679335890,2645,2645,2645,2645,0
|
|
20230905,181800,1679335890,2645,2645,2645,2645,0
|
|
20230905,181700,1679335890,2645,2645,2645,2645,0
|
|
20230905,181600,1679335890,2645,2645,2645,2645,0
|
|
20230905,181500,1679335890,2645,2645,2645,2645,13691
|
|
20230905,181400,1679335890,2645,2645,2645,2645,0
|
|
20230905,181300,1679335890,2645,2645,2645,2645,0
|
|
20230905,181200,1679335890,2645,2645,2645,2645,0
|
|
20230905,181100,1679335890,2645,2645,2645,2645,0
|
|
20230905,181000,1679335890,2645,2645,2645,2645,0
|
|
20230905,180900,1679335890,2645,2645,2645,2645,0
|
|
20230905,180800,1679335890,2645,2645,2645,2645,0
|
|
20230905,180700,1679335890,2645,2645,2645,2645,0
|
|
20230905,180600,1679335890,2645,2645,2645,2645,0
|
|
20230905,180500,1679335890,2645,2645,2645,2645,0
|
|
20230905,180400,1679335890,2645,2645,2645,2645,0
|
|
20230905,180300,1679335890,2645,2645,2645,2645,0
|
|
20230905,180200,1679335890,2645,2645,2645,2645,0
|
|
20230905,180100,1679335890,2645,2645,2645,2645,0
|
|
20230905,180000,1679335890,2645,2645,2645,2645,0
|
|
20230905,175900,1679335890,2645,2645,2645,2645,0
|
|
20230905,175800,1679335890,2645,2645,2645,2645,0
|
|
20230905,175700,1679335890,2645,2645,2645,2645,0
|
|
20230905,175600,1679335890,2645,2645,2645,2645,0
|
|
20230905,175500,1679335890,2645,2645,2645,2645,0
|
|
20230905,175400,1679335890,2645,2645,2645,2645,0
|
|
20230905,175300,1679335890,2645,2645,2645,2645,0
|
|
20230905,175200,1679335890,2645,2645,2645,2645,0
|
|
20230905,175100,1679335890,2645,2645,2645,2645,0
|
|
20230905,175000,1679335890,2645,2645,2645,2645,0
|
|
20230905,174900,1679335890,2645,2645,2645,2645,0
|
|
20230905,174800,1679335890,2645,2645,2645,2645,0
|
|
20230905,174700,1679335890,2645,2645,2645,2645,0
|
|
20230905,174600,1679335890,2645,2645,2645,2645,0
|
|
20230905,174500,1679335890,2645,2645,2645,2645,13691
|
|
20230905,174400,1679335890,2645,2645,2645,2645,0
|
|
20230905,174300,1679335890,2645,2645,2645,2645,0
|
|
20230905,174200,1679335890,2645,2645,2645,2645,0
|
|
20230905,174100,1679335890,2645,2645,2645,2645,0
|
|
20230905,174000,1679335890,2645,2645,2645,2645,0
|
|
20230905,173900,1679335890,2645,2645,2645,2645,0
|
|
20230905,173800,1679335890,2645,2645,2645,2645,0
|
|
20230905,173700,1679335890,2645,2645,2645,2645,0
|
|
20230905,173600,1679335890,2645,2645,2645,2645,0
|
|
20230905,173500,1679335890,2645,2645,2645,2645,0
|
|
20230905,173400,1679335890,2645,2645,2645,2645,0
|
|
20230905,173300,1679335890,2645,2645,2645,2645,0
|
|
20230905,173200,1679335890,2645,2645,2645,2645,0
|
|
20230905,173100,1679335890,2645,2645,2645,2645,0
|
|
20230905,173000,1679335890,2645,2645,2645,2645,0
|
|
20230905,172900,1679335890,2645,2645,2645,2645,0
|
|
20230905,172800,1679335890,2645,2645,2645,2645,0
|
|
20230905,172700,1679335890,2645,2645,2645,2645,0
|
|
20230905,172600,1679335890,2645,2645,2645,2645,0
|
|
20230905,172500,1679335890,2645,2645,2645,2645,0
|
|
20230905,172400,1679335890,2645,2645,2645,2645,0
|
|
20230905,172300,1679335890,2645,2645,2645,2645,0
|
|
20230905,172200,1679335890,2645,2645,2645,2645,0
|
|
20230905,172100,1679335890,2645,2645,2645,2645,0
|
|
20230905,172000,1679335890,2645,2645,2645,2645,0
|
|
20230905,171900,1679335890,2645,2645,2645,2645,0
|
|
20230905,171800,1679335890,2645,2645,2645,2645,0
|
|
20230905,171700,1679335890,2645,2645,2645,2645,0
|
|
20230905,171600,1679335890,2645,2645,2645,2645,0
|
|
20230905,171500,1679335890,2645,2645,2645,2645,13691
|
|
20230905,171400,1679335890,2645,2645,2645,2645,0
|
|
20230905,171300,1679335890,2645,2645,2645,2645,0
|
|
20230905,171200,1679335890,2645,2645,2645,2645,0
|
|
20230905,171100,1679335890,2645,2645,2645,2645,0
|
|
20230905,171000,1679335890,2645,2645,2645,2645,0
|
|
20230905,170900,1679335890,2645,2645,2645,2645,0
|
|
20230905,170800,1679335890,2645,2645,2645,2645,0
|
|
20230905,170700,1679335890,2645,2645,2645,2645,0
|
|
20230905,170600,1679335890,2645,2645,2645,2645,0
|
|
20230905,170500,1679335890,2645,2645,2645,2645,0
|
|
20230905,170400,1679335890,2645,2645,2645,2645,0
|
|
20230905,170300,1679335890,2645,2645,2645,2645,0
|
|
20230905,170200,1679335890,2645,2645,2645,2645,0
|
|
20230905,170100,1679335890,2645,2645,2645,2645,0
|
|
20230905,170000,1679335890,2645,2645,2645,2645,0
|
|
20230905,165900,1679335890,2645,2645,2645,2645,0
|
|
20230905,165800,1679335890,2645,2645,2645,2645,0
|
|
20230905,165700,1679335890,2645,2645,2645,2645,0
|
|
20230905,165600,1679335890,2645,2645,2645,2645,0
|
|
20230905,165500,1679335890,2645,2645,2645,2645,0
|
|
20230905,165400,1679335890,2645,2645,2645,2645,0
|
|
20230905,165300,1679335890,2645,2645,2645,2645,0
|
|
20230905,165200,1679335890,2645,2645,2645,2645,0
|
|
20230905,165100,1679335890,2645,2645,2645,2645,0
|
|
20230905,165000,1679335890,2645,2645,2645,2645,0
|
|
20230905,164900,1679335890,2645,2645,2645,2645,0
|
|
20230905,164800,1679335890,2645,2645,2645,2645,0
|
|
20230905,164700,1679335890,2645,2645,2645,2645,0
|
|
20230905,164600,1679335890,2645,2645,2645,2645,0
|
|
20230905,164500,1679335890,2645,2645,2645,2645,13691
|
|
20230905,164400,1679335890,2645,2645,2645,2645,0
|
|
20230905,164300,1679335890,2645,2645,2645,2645,0
|
|
20230905,164200,1679335890,2645,2645,2645,2645,0
|
|
20230905,164100,1679335890,2645,2645,2645,2645,0
|
|
20230905,164000,1679335890,2645,2645,2645,2645,0
|
|
20230905,163900,1679335890,2645,2645,2645,2645,0
|
|
20230905,163800,1679335890,2645,2645,2645,2645,0
|
|
20230905,163700,1679335890,2645,2645,2645,2645,0
|
|
20230905,163600,1679335890,2645,2645,2645,2645,0
|
|
20230905,163500,1679335890,2645,2645,2645,2645,0
|
|
20230905,163400,1679335890,2645,2645,2645,2645,0
|
|
20230905,163300,1679335890,2645,2645,2645,2645,0
|
|
20230905,163200,1679335890,2645,2645,2645,2645,0
|
|
20230905,163100,1679335890,2645,2645,2645,2645,0
|
|
20230905,163000,1679335890,2645,2645,2645,2645,0
|
|
20230905,162900,1679335890,2645,2645,2645,2645,0
|
|
20230905,162800,1679335890,2645,2645,2645,2645,0
|
|
20230905,162700,1679335890,2645,2645,2645,2645,0
|
|
20230905,162600,1679335890,2645,2645,2645,2645,0
|
|
20230905,162500,1679335890,2645,2645,2645,2645,0
|
|
20230905,162400,1679335890,2645,2645,2645,2645,0
|
|
20230905,162300,1679335890,2645,2645,2645,2645,0
|
|
20230905,162200,1679335890,2645,2645,2645,2645,0
|
|
20230905,162100,1679335890,2645,2645,2645,2645,0
|
|
20230905,162000,1679335890,2645,2645,2645,2645,0
|
|
20230905,161900,1679335890,2645,2645,2645,2645,0
|
|
20230905,161800,1679335890,2645,2645,2645,2645,0
|
|
20230905,161700,1679335890,2645,2645,2645,2645,0
|
|
20230905,161600,1679335890,2645,2645,2645,2645,0
|
|
20230905,161500,1679335890,2645,2645,2645,2645,13691
|
|
20230905,161400,1679335890,2645,2645,2645,2645,0
|
|
20230905,161300,1679335890,2645,2645,2645,2645,0
|
|
20230905,161200,1679335890,2645,2645,2645,2645,0
|
|
20230905,161100,1679335890,2645,2645,2645,2645,0
|
|
20230905,161000,1679335890,2645,2645,2645,2645,0
|
|
20230905,160900,1679335890,2645,2645,2645,2645,0
|
|
20230905,160800,1679335890,2645,2645,2645,2645,0
|
|
20230905,160700,1679335890,2645,2645,2645,2645,0
|
|
20230905,160600,1679335890,2645,2645,2645,2645,0
|
|
20230905,160500,1679335890,2645,2645,2645,2645,0
|
|
20230905,160400,1679335890,2645,2645,2645,2645,0
|
|
20230905,160300,1679335890,2645,2645,2645,2645,0
|
|
20230905,160200,1679335890,2645,2645,2645,2645,0
|
|
20230905,160100,1679335890,2645,2645,2645,2645,0
|
|
20230905,160000,1679335890,2645,2645,2645,2645,0
|
|
20230905,155900,1679335890,2645,2645,2645,2645,0
|
|
20230905,155800,1679335890,2645,2645,2645,2645,0
|
|
20230905,155700,1679335890,2645,2645,2645,2645,0
|
|
20230905,155600,1679335890,2645,2645,2645,2645,0
|
|
20230905,155500,1679335890,2645,2645,2645,2645,0
|
|
20230905,155400,1679335890,2645,2645,2645,2645,0
|
|
20230905,155300,1679335890,2645,2645,2645,2645,0
|
|
20230905,155200,1679335890,2645,2645,2645,2645,0
|
|
20230905,155100,1679335890,2645,2645,2645,2645,0
|
|
20230905,155000,1679335890,2645,2645,2645,2645,0
|
|
20230905,154900,1679335890,2645,2645,2645,2645,0
|
|
20230905,154800,1679335890,2645,2645,2645,2645,0
|
|
20230905,154700,1679335890,2645,2645,2645,2645,0
|
|
20230905,154600,1679335890,2645,2645,2645,2645,0
|
|
20230905,154500,1679335890,2645,2645,2645,2645,13691
|
|
20230905,154400,1679335890,2645,2645,2645,2645,0
|
|
20230905,154300,1679335890,2645,2645,2645,2645,0
|
|
20230905,154200,1679335890,2645,2645,2645,2645,0
|
|
20230905,154100,1679335890,2645,2645,2645,2645,0
|
|
20230905,154000,1679335890,2645,2645,2645,2645,0
|
|
20230905,153900,1679335890,2645,2645,2645,2645,0
|
|
20230905,153800,1679335890,2645,2645,2645,2645,0
|
|
20230905,153700,1679335890,2645,2645,2645,2645,0
|
|
20230905,153600,1679335890,2645,2645,2645,2645,0
|
|
20230905,153500,1679335890,2645,2645,2645,2645,0
|
|
20230905,153400,1679335890,2645,2645,2645,2645,0
|
|
20230905,153300,1679335890,2645,2645,2645,2645,0
|
|
20230905,153200,1679335890,2645,2645,2645,2645,0
|
|
20230905,153100,1679335890,2645,2645,2645,2645,0
|
|
20230905,153000,1679335890,2645,2645,2645,2645,13691
|
|
20230905,152900,1643123195,2645,2645,2645,2645,0
|
|
20230905,152800,1643123195,2645,2645,2645,2645,0
|
|
20230905,152700,1643123195,2645,2645,2645,2645,0
|
|
20230905,152600,1643123195,2645,2645,2645,2645,0
|
|
20230905,152500,1643123195,2645,2645,2645,2645,0
|
|
20230905,152400,1643123195,2645,2645,2645,2645,0
|
|
20230905,152300,1643123195,2645,2645,2645,2645,0
|
|
20230905,152200,1643123195,2645,2645,2645,2645,0
|
|
20230905,152100,1643123195,2645,2645,2645,2645,0
|
|
20230905,152000,1643123195,2645,2645,2645,2645,0
|
|
20230905,151900,1643123195,2645,2645,2645,2645,554
|
|
20230905,151800,1641657865,2645,2645,2645,2640,605
|
|
20230905,151700,1640059515,2645,2645,2645,2640,3610
|
|
20230905,151600,1630524305,2645,2645,2645,2640,1632
|
|
20230905,151500,1626213470,2645,2645,2650,2645,859
|
|
20230905,151400,1623940655,2650,2650,2650,2650,4
|
|
20230905,151300,1623930055,2650,2650,2650,2650,20
|
|
20230905,151200,1623877055,2650,2650,2655,2640,1708
|
|
20230905,151100,1619355595,2650,2645,2655,2645,4225
|
|
20230905,151000,1608168110,2650,2650,2650,2645,1300
|
|
20230905,150900,1604726510,2645,2645,2650,2645,2231
|
|
20230905,150800,1598825490,2650,2650,2650,2650,4
|
|
20230905,150700,1598814890,2650,2650,2650,2650,0
|
|
20230905,150600,1598814890,2650,2650,2650,2645,199
|
|
20230905,150500,1598288505,2650,2645,2650,2645,117
|
|
20230905,150400,1597979030,2645,2650,2650,2645,51
|
|
20230905,150300,1597844130,2645,2645,2650,2645,32
|
|
20230905,150200,1597759485,2650,2645,2650,2645,601
|
|
20230905,150100,1596167335,2645,2650,2650,2645,204
|
|
20230905,150000,1595627735,2650,2645,2650,2640,4257
|
|
20230905,145900,1584378115,2645,2645,2645,2645,969
|
|
20230905,145800,1581815110,2645,2645,2645,2645,262
|
|
20230905,145700,1581122120,2650,2650,2650,2650,0
|
|
20230905,145600,1581122120,2650,2650,2650,2645,32
|
|
20230905,145500,1581037370,2650,2650,2650,2645,54
|
|
20230905,145400,1580894490,2650,2650,2650,2640,1427
|
|
20230905,145300,1577126230,2650,2650,2650,2640,560
|
|
20230905,145200,1575645340,2645,2650,2655,2645,602
|
|
20230905,145100,1574051905,2650,2645,2655,2640,5679
|
|
20230905,145000,1559038135,2645,2650,2650,2645,440
|
|
20230905,144900,1557872635,2655,2655,2655,2650,772
|
|
20230905,144800,1555826825,2655,2655,2660,2655,70
|
|
20230905,144700,1555640915,2660,2655,2660,2655,103
|
|
20230905,144600,1555367435,2660,2655,2660,2650,1052
|
|
20230905,144500,1552574585,2660,2660,2660,2660,5
|
|
20230905,144400,1552561285,2660,2660,2660,2660,489
|
|
20230905,144300,1551260545,2660,2660,2660,2655,14
|
|
20230905,144200,1551223310,2660,2660,2660,2645,7568
|
|
20230905,144100,1531198615,2660,2660,2660,2660,0
|
|
20230905,144000,1531198615,2660,2660,2660,2660,1
|
|
20230905,143900,1531195955,2660,2660,2660,2655,75
|
|
20230905,143800,1530996800,2660,2660,2660,2660,6
|
|
20230905,143700,1530980840,2660,2660,2660,2660,0
|
|
20230905,143600,1530980840,2660,2660,2660,2660,1
|
|
20230905,143500,1530978180,2660,2660,2660,2660,101
|
|
20230905,143400,1530709520,2660,2660,2660,2660,9
|
|
20230905,143300,1530685580,2660,2660,2660,2660,249
|
|
20230905,143200,1530023240,2660,2655,2660,2655,908
|
|
20230905,143100,1527612435,2655,2655,2655,2655,21
|
|
20230905,143000,1527556680,2655,2655,2655,2655,8
|
|
20230905,142900,1527535440,2655,2655,2655,2655,65
|
|
20230905,142800,1527362865,2655,2660,2660,2650,707
|
|
20230905,142700,1525488300,2650,2660,2670,2650,2337
|
|
20230905,142600,1519289155,2660,2655,2660,2650,1103
|
|
20230905,142500,1516365470,2660,2660,2660,2660,3
|
|
20230905,142400,1516357490,2660,2660,2660,2655,149
|
|
20230905,142300,1515961835,2655,2655,2660,2655,12
|
|
20230905,142200,1515929925,2660,2665,2665,2660,611
|
|
20230905,142100,1514304150,2665,2660,2670,2650,7523
|
|
20230905,142000,1494349050,2660,2660,2660,2660,522
|
|
20230905,141900,1492960530,2660,2660,2660,2655,110
|
|
20230905,141800,1492668420,2660,2655,2660,2655,27
|
|
20230905,141700,1492596615,2655,2655,2655,2655,2456
|
|
20230905,141600,1486075935,2655,2655,2655,2650,3040
|
|
20230905,141500,1478019835,2655,2655,2660,2655,387
|
|
20230905,141400,1476992320,2655,2655,2655,2655,229
|
|
20230905,141300,1476384325,2660,2660,2660,2655,1050
|
|
20230905,141200,1473596325,2660,2660,2665,2655,1269
|
|
20230905,141100,1470226270,2660,2660,2660,2650,2290
|
|
20230905,141000,1464153455,2665,2655,2665,2650,2077
|
|
20230905,140900,1458645940,2660,2670,2670,2660,3043
|
|
20230905,140800,1450549080,2675,2665,2675,2665,480
|
|
20230905,140700,1449269220,2675,2670,2680,2660,3325
|
|
20230905,140600,1440402100,2680,2680,2680,2670,93
|
|
20230905,140500,1440153060,2680,2675,2685,2670,3577
|
|
20230905,140400,1430586825,2685,2710,2720,2670,14615
|
|
20230905,140300,1391177330,2705,2680,2730,2680,43850
|
|
20230905,140200,1272595775,2680,2645,2680,2645,12351
|
|
20230905,140100,1239614935,2665,2665,2665,2665,1
|
|
20230905,140000,1239612270,2665,2650,2670,2650,4989
|
|
20230905,135900,1226341995,2655,2645,2655,2640,4242
|
|
20230905,135800,1215127150,2650,2645,2650,2645,170
|
|
20230905,135700,1214676900,2650,2650,2650,2650,21
|
|
20230905,135600,1214621250,2650,2650,2650,2645,857
|
|
20230905,135500,1212353695,2650,2650,2650,2650,46
|
|
20230905,135400,1212231795,2650,2650,2650,2650,1
|
|
20230905,135300,1212229145,2650,2645,2650,2645,62
|
|
20230905,135200,1212065145,2650,2645,2650,2645,530
|
|
20230905,135100,1210663195,2645,2645,2645,2645,858
|
|
20230905,135000,1208393785,2650,2650,2650,2650,1
|
|
20230905,134900,1208391135,2650,2655,2655,2650,2645
|
|
20230905,134800,1201381700,2660,2660,2660,2660,0
|
|
20230905,134700,1201381700,2660,2660,2660,2650,3663
|
|
20230905,134600,1191654120,2655,2655,2660,2655,2112
|
|
20230905,134500,1186036740,2650,2650,2650,2650,802
|
|
20230905,134400,1183911440,2650,2650,2650,2650,37
|
|
20230905,134300,1183813390,2650,2650,2650,2650,0
|
|
20230905,134200,1183813390,2650,2650,2655,2650,892
|
|
20230905,134100,1181449560,2650,2650,2650,2650,590
|
|
20230905,134000,1179886060,2655,2655,2655,2655,145
|
|
20230905,133900,1179501085,2655,2655,2660,2655,1400
|
|
20230905,133800,1175779085,2655,2655,2655,2655,411
|
|
20230905,133700,1174687880,2655,2660,2660,2655,2053
|
|
20230905,133600,1169227080,2660,2660,2660,2660,3
|
|
20230905,133500,1169219100,2660,2660,2660,2660,426
|
|
20230905,133400,1168085940,2655,2655,2655,2655,2033
|
|
20230905,133300,1162688325,2655,2650,2655,2650,1659
|
|
20230905,133200,1158290395,2645,2645,2645,2645,2350
|
|
20230905,133100,1152074645,2650,2650,2650,2650,1
|
|
20230905,133000,1152071995,2645,2645,2645,2645,7
|
|
20230905,132900,1152053480,2645,2645,2645,2645,302
|
|
20230905,132800,1151254690,2645,2645,2650,2645,3
|
|
20230905,132700,1151246750,2645,2645,2645,2645,338
|
|
20230905,132600,1150352740,2645,2650,2650,2645,14
|
|
20230905,132500,1150315695,2650,2650,2650,2650,155
|
|
20230905,132400,1149904945,2640,2640,2640,2640,1
|
|
20230905,132300,1149902305,2640,2635,2640,2635,750
|
|
20230905,132200,1147924065,2635,2635,2635,2635,1850
|
|
20230905,132100,1143049315,2640,2640,2640,2640,1
|
|
20230905,132000,1143046675,2635,2635,2635,2635,493
|
|
20230905,131900,1141747620,2640,2640,2640,2640,0
|
|
20230905,131800,1141747620,2640,2650,2650,2640,41
|
|
20230905,131700,1141639355,2650,2645,2650,2645,11
|
|
20230905,131600,1141610210,2645,2635,2645,2635,1876
|
|
20230905,131500,1136655730,2635,2645,2645,2635,28
|
|
20230905,131400,1136581910,2645,2645,2645,2645,0
|
|
20230905,131300,1136581910,2645,2635,2645,2635,176
|
|
20230905,131200,1136117650,2645,2640,2645,2640,300
|
|
20230905,131100,1135325640,2640,2640,2640,2640,1
|
|
20230905,131000,1135323000,2630,2640,2640,2630,9826
|
|
20230905,130900,1109436785,2645,2645,2645,2645,1
|
|
20230905,130800,1109434140,2640,2640,2640,2635,24
|
|
20230905,130700,1109370800,2640,2640,2640,2640,58
|
|
20230905,130600,1109217680,2635,2640,2640,2635,3142
|
|
20230905,130500,1100925605,2650,2650,2650,2650,0
|
|
20230905,130400,1100925605,2650,2650,2650,2650,1
|
|
20230905,130300,1100922955,2650,2650,2650,2650,571
|
|
20230905,130200,1099409805,2650,2640,2650,2635,18
|
|
20230905,130100,1099362305,2650,2640,2650,2640,1039
|
|
20230905,130000,1096618795,2640,2645,2645,2640,4003
|
|
20230905,125900,1086050815,2645,2650,2650,2640,791
|
|
20230905,125800,1083958935,2645,2645,2650,2645,86
|
|
20230905,125700,1083731460,2645,2650,2650,2645,4
|
|
20230905,125600,1083720870,2650,2650,2650,2650,94
|
|
20230905,125500,1083471770,2650,2650,2650,2650,2250
|
|
20230905,125400,1077509270,2650,2650,2650,2650,100
|
|
20230905,125300,1077244270,2650,2645,2650,2645,31
|
|
20230905,125200,1077162265,2645,2645,2645,2645,12
|
|
20230905,125100,1077130525,2645,2640,2645,2640,2234
|
|
20230905,125000,1071227595,2645,2645,2645,2645,514
|
|
20230905,124900,1069868065,2645,2645,2645,2640,18
|
|
20230905,124800,1069820505,2645,2645,2645,2640,372
|
|
20230905,124700,1068838395,2640,2640,2645,2640,571
|
|
20230905,124600,1067330940,2645,2645,2645,2645,12
|
|
20230905,124500,1067299200,2640,2640,2640,2640,552
|
|
20230905,124400,1065841920,2635,2640,2640,2635,350
|
|
20230905,124300,1064919170,2640,2635,2640,2635,39
|
|
20230905,124200,1064816365,2640,2640,2640,2640,19
|
|
20230905,124100,1064766205,2640,2640,2640,2640,305
|
|
20230905,124000,1063961005,2635,2635,2635,2635,0
|
|
20230905,123900,1063961005,2635,2635,2635,2635,124
|
|
20230905,123800,1063634265,2635,2635,2640,2635,938
|
|
20230905,123700,1061162470,2635,2630,2635,2630,2863
|
|
20230905,123600,1053621030,2630,2635,2635,2630,24
|
|
20230905,123500,1053557890,2635,2635,2635,2635,189
|
|
20230905,123400,1053059875,2630,2635,2635,2630,1918
|
|
20230905,123300,1048010945,2635,2635,2635,2635,800
|
|
20230905,123200,1045902945,2640,2635,2640,2630,908
|
|
20230905,123100,1043505860,2635,2640,2640,2635,1013
|
|
20230905,123000,1040836530,2640,2640,2640,2640,9
|
|
20230905,122900,1040812770,2630,2635,2635,2630,1090
|
|
20230905,122800,1037945460,2640,2640,2640,2640,6
|
|
20230905,122700,1037929620,2640,2635,2645,2630,6967
|
|
20230905,122600,1019571805,2635,2640,2640,2635,63
|
|
20230905,122500,1019405750,2655,2645,2655,2640,1701
|
|
20230905,122400,1014907850,2645,2645,2645,2645,1
|
|
20230905,122300,1014905205,2645,2640,2645,2640,12
|
|
20230905,122200,1014873520,2645,2640,2645,2640,1001
|
|
20230905,122100,1012230875,2640,2645,2645,2640,238
|
|
20230905,122000,1011602480,2645,2645,2645,2640,59
|
|
20230905,121900,1011446430,2645,2645,2645,2645,20
|
|
20230905,121800,1011393530,2645,2645,2645,2645,1
|
|
20230905,121700,1011390885,2640,2640,2645,2640,1976
|
|
20230905,121600,1006174240,2640,2645,2645,2640,6184
|
|
20230905,121500,989848400,2645,2645,2645,2640,277
|
|
20230905,121400,989116040,2645,2645,2645,2645,105
|
|
20230905,121300,988838315,2645,2645,2650,2645,111
|
|
20230905,121200,988544715,2645,2645,2645,2645,888
|
|
20230905,121100,986195955,2650,2650,2650,2650,0
|
|
20230905,121000,986195955,2650,2650,2650,2650,11
|
|
20230905,120900,986166805,2660,2660,2660,2660,187
|
|
20230905,120800,985669385,2660,2660,2660,2660,0
|
|
20230905,120700,985669385,2660,2645,2660,2645,2519
|
|
20230905,120600,979006380,2645,2645,2645,2645,2056
|
|
20230905,120500,973568260,2645,2655,2655,2645,3395
|
|
20230905,120400,964577010,2650,2660,2660,2650,2597
|
|
20230905,120300,957679460,2660,2660,2660,2660,0
|
|
20230905,120200,957679460,2660,2655,2660,2655,1119
|
|
20230905,120100,954708445,2660,2660,2660,2660,0
|
|
20230905,120000,954708445,2660,2660,2660,2660,441
|
|
20230905,115900,953535385,2665,2665,2665,2665,50
|
|
20230905,115800,953402135,2665,2665,2665,2665,1
|
|
20230905,115700,953399470,2665,2660,2665,2660,203
|
|
20230905,115600,952858480,2660,2665,2665,2660,3
|
|
20230905,115500,952850490,2665,2665,2665,2665,1350
|
|
20230905,115400,949252740,2665,2665,2665,2665,66
|
|
20230905,115300,949076850,2665,2665,2665,2665,51
|
|
20230905,115200,948940935,2655,2660,2660,2655,1482
|
|
20230905,115100,944998820,2660,2660,2660,2660,70
|
|
20230905,115000,944812620,2665,2665,2665,2665,386
|
|
20230905,114900,943783930,2665,2665,2665,2665,0
|
|
20230905,114800,943783930,2665,2665,2665,2665,0
|
|
20230905,114700,943783930,2665,2665,2665,2665,0
|
|
20230905,114600,943783930,2665,2660,2665,2660,516
|
|
20230905,114500,942411365,2660,2665,2665,2660,2734
|
|
20230905,114400,935138905,2665,2660,2665,2660,204
|
|
20230905,114300,934596245,2665,2665,2665,2665,0
|
|
20230905,114200,934596245,2665,2660,2665,2660,2
|
|
20230905,114100,934590920,2660,2660,2665,2660,172
|
|
20230905,114000,934132895,2660,2660,2665,2660,12
|
|
20230905,113900,934100970,2655,2660,2660,2655,2000
|
|
20230905,113800,928787935,2665,2665,2665,2665,0
|
|
20230905,113700,928787935,2665,2665,2665,2665,2099
|
|
20230905,113600,923194100,2665,2660,2665,2660,617
|
|
20230905,113500,921551520,2665,2665,2665,2665,0
|
|
20230905,113400,921551520,2665,2665,2665,2665,0
|
|
20230905,113300,921551520,2665,2665,2665,2665,0
|
|
20230905,113200,921551520,2665,2650,2665,2650,2
|
|
20230905,113100,921546205,2650,2650,2650,2650,1050
|
|
20230905,113000,918763705,2650,2650,2650,2650,39
|
|
20230905,112900,918660355,2650,2650,2665,2650,3184
|
|
20230905,112800,910222725,2665,2665,2665,2665,900
|
|
20230905,112700,907824225,2665,2650,2665,2650,303
|
|
20230905,112600,907021260,2650,2660,2665,2650,4076
|
|
20230905,112500,896203630,2660,2660,2660,2660,2824
|
|
20230905,112400,888691790,2670,2670,2670,2670,0
|
|
20230905,112300,888691790,2670,2670,2670,2670,218
|
|
20230905,112200,888109730,2670,2660,2675,2660,106
|
|
20230905,112100,887826200,2660,2660,2660,2660,1285
|
|
20230905,112000,884408100,2675,2660,2675,2660,59
|
|
20230905,111900,884250630,2675,2665,2675,2660,313
|
|
20230905,111800,883415010,2665,2660,2665,2660,769
|
|
20230905,111700,881369125,2660,2670,2670,2660,415
|
|
20230905,111600,880264110,2670,2670,2670,2670,0
|
|
20230905,111500,880264110,2670,2665,2670,2665,46
|
|
20230905,111400,880141515,2675,2665,2675,2665,377
|
|
20230905,111300,879133400,2665,2670,2670,2665,83
|
|
20230905,111200,878912185,2675,2675,2675,2670,275
|
|
20230905,111100,878176585,2675,2675,2675,2665,1759
|
|
20230905,111000,873471375,2675,2675,2675,2675,350
|
|
20230905,110900,872535125,2675,2670,2675,2670,253
|
|
20230905,110800,871859600,2675,2675,2675,2675,190
|
|
20230905,110700,871351350,2675,2670,2675,2665,593
|
|
20230905,110600,869770580,2670,2670,2675,2670,530
|
|
20230905,110500,868355475,2675,2670,2675,2670,1005
|
|
20230905,110400,865672100,2670,2670,2670,2665,12
|
|
20230905,110300,865640070,2670,2675,2675,2670,908
|
|
20230905,110200,863215705,2675,2670,2675,2660,2560
|
|
20230905,110100,856380475,2665,2660,2665,2660,636
|
|
20230905,110000,854686830,2665,2665,2665,2665,4
|
|
20230905,105900,854676170,2665,2670,2670,2665,32
|
|
20230905,105800,854590780,2670,2670,2670,2670,0
|
|
20230905,105700,854590780,2670,2660,2670,2660,3
|
|
20230905,105600,854582790,2660,2660,2660,2660,319
|
|
20230905,105500,853734250,2660,2660,2660,2660,0
|
|
20230905,105400,853734250,2660,2660,2660,2660,7
|
|
20230905,105300,853715630,2670,2670,2670,2670,2
|
|
20230905,105200,853710290,2670,2670,2670,2660,1067
|
|
20230905,105100,850869400,2665,2675,2675,2665,306
|
|
20230905,105000,850053850,2675,2675,2675,2660,451
|
|
20230905,104900,848851915,2665,2675,2675,2665,1548
|
|
20230905,104800,844723995,2675,2665,2675,2665,397
|
|
20230905,104700,843662060,2675,2665,2675,2665,2064
|
|
20230905,104600,838145640,2665,2670,2670,2665,1426
|
|
20230905,104500,834345285,2670,2670,2670,2670,313
|
|
20230905,104400,833509575,2675,2670,2675,2670,1839
|
|
20230905,104300,828599440,2675,2670,2675,2665,2918
|
|
20230905,104200,820797805,2670,2665,2675,2665,1320
|
|
20230905,104100,817273410,2665,2665,2665,2660,288
|
|
20230905,104000,816505915,2665,2665,2665,2665,1
|
|
20230905,103900,816503250,2665,2655,2665,2655,33
|
|
20230905,103800,816415325,2655,2665,2665,2655,223
|
|
20230905,103700,815822745,2665,2660,2665,2660,56
|
|
20230905,103600,815673690,2660,2660,2660,2660,5
|
|
20230905,103500,815660390,2655,2660,2665,2655,1540
|
|
20230905,103400,811566580,2660,2660,2660,2655,382
|
|
20230905,103300,810551360,2660,2655,2660,2655,304
|
|
20230905,103200,809744235,2660,2665,2665,2660,267
|
|
20230905,103100,809033080,2665,2660,2665,2660,2
|
|
20230905,103000,809027755,2660,2660,2660,2660,7
|
|
20230905,102900,809009135,2665,2655,2665,2655,697
|
|
20230905,102800,807153865,2655,2655,2660,2655,1171
|
|
20230905,102700,804044855,2660,2660,2660,2660,301
|
|
20230905,102600,803244195,2660,2650,2660,2650,137
|
|
20230905,102500,802880560,2655,2650,2655,2650,542
|
|
20230905,102400,801444195,2655,2655,2655,2655,0
|
|
20230905,102300,801444195,2655,2650,2655,2650,51
|
|
20230905,102200,801309040,2655,2650,2655,2650,397
|
|
20230905,102100,800256925,2655,2650,2655,2650,681
|
|
20230905,102000,798452220,2655,2650,2655,2650,116
|
|
20230905,101900,798144745,2660,2660,2660,2660,1
|
|
20230905,101800,798142085,2660,2660,2660,2660,83
|
|
20230905,101700,797921305,2660,2665,2665,2655,464
|
|
20230905,101600,796689360,2650,2655,2655,2650,1252
|
|
20230905,101500,793367800,2655,2660,2660,2650,824
|
|
20230905,101400,791180505,2650,2660,2660,2650,125
|
|
20230905,101300,790848105,2660,2650,2660,2650,120
|
|
20230905,101200,790528935,2650,2655,2660,2650,510
|
|
20230905,101100,789174915,2655,2655,2655,2655,3
|
|
20230905,101000,789166950,2655,2645,2655,2645,1397
|
|
20230905,100900,785471870,2645,2650,2650,2645,100
|
|
20230905,100800,785206915,2655,2650,2655,2650,403
|
|
20230905,100700,784138955,2650,2645,2655,2645,502
|
|
20230905,100600,782810155,2645,2650,2650,2635,6084
|
|
20230905,100500,766718055,2650,2650,2650,2650,0
|
|
20230905,100400,766718055,2650,2660,2660,2650,56
|
|
20230905,100300,766569145,2660,2650,2660,2645,1517
|
|
20230905,100200,762556595,2650,2650,2650,2650,116
|
|
20230905,100100,762249195,2650,2650,2655,2650,1020
|
|
20230905,100000,759544540,2645,2640,2645,2640,7708
|
|
20230905,095900,739185705,2645,2650,2650,2645,2312
|
|
20230905,095800,733070190,2650,2650,2650,2645,314
|
|
20230905,095700,732238125,2645,2645,2645,2645,619
|
|
20230905,095600,730600870,2650,2650,2650,2650,100
|
|
20230905,095500,730335870,2655,2635,2655,2635,2108
|
|
20230905,095400,724777735,2635,2640,2640,2635,932
|
|
20230905,095300,722318255,2635,2640,2645,2635,778
|
|
20230905,095200,720265970,2640,2640,2640,2640,954
|
|
20230905,095100,717747410,2635,2645,2645,2635,13649
|
|
20230905,095000,681718810,2645,2645,2645,2645,166
|
|
20230905,094900,681279740,2645,2650,2655,2645,5539
|
|
20230905,094800,666623850,2650,2645,2650,2645,423
|
|
20230905,094700,665504400,2650,2645,2650,2645,2281
|
|
20230905,094600,659463510,2640,2645,2650,2640,6576
|
|
20230905,094500,642074415,2645,2650,2650,2645,1506
|
|
20230905,094400,638083535,2650,2650,2650,2650,241
|
|
20230905,094300,637444885,2650,2650,2650,2650,1829
|
|
20230905,094200,632598035,2650,2650,2655,2650,3170
|
|
20230905,094100,624197445,2655,2650,2655,2650,1339
|
|
20230905,094000,620649010,2650,2650,2650,2650,386
|
|
20230905,093900,619626110,2650,2645,2650,2645,1104
|
|
20230905,093800,616705030,2650,2645,2650,2645,1705
|
|
20230905,093700,612195235,2645,2650,2650,2645,2035
|
|
20230905,093600,606810555,2650,2650,2650,2650,814
|
|
20230905,093500,604653455,2650,2655,2660,2650,1602
|
|
20230905,093400,600403815,2655,2660,2675,2655,2270
|
|
20230905,093300,594363210,2660,2650,2660,2650,950
|
|
20230905,093200,591841675,2655,2650,2655,2650,1205
|
|
20230905,093100,588647420,2650,2655,2655,2645,1206
|
|
20230905,093000,585452785,2655,2650,2665,2650,2757
|
|
20230905,092900,578141395,2650,2640,2650,2640,5937
|
|
20230905,092800,562460390,2650,2650,2650,2640,5213
|
|
20230905,092700,548666990,2650,2660,2660,2650,5684
|
|
20230905,092600,533591405,2660,2655,2660,2655,1819
|
|
20230905,092500,528758095,2655,2665,2665,2655,2352
|
|
20230905,092400,522508310,2665,2655,2665,2650,6268
|
|
20230905,092300,505865820,2650,2655,2655,2650,1648
|
|
20230905,092200,501491740,2655,2655,2670,2655,8251
|
|
20230905,092100,479584240,2655,2675,2675,2655,1336
|
|
20230905,092000,476033265,2655,2655,2660,2655,1547
|
|
20230905,091900,471923205,2660,2670,2670,2660,11163
|
|
20230905,091800,442215965,2685,2680,2685,2670,10315
|
|
20230905,091700,414651360,2680,2675,2680,2675,648
|
|
20230905,091600,412916430,2675,2680,2680,2675,2025
|
|
20230905,091500,407498990,2680,2670,2680,2670,545
|
|
20230905,091400,406040975,2670,2680,2680,2670,8165
|
|
20230905,091300,384199415,2675,2695,2695,2675,10733
|
|
20230905,091200,355437745,2695,2680,2695,2680,1098
|
|
20230905,091100,352491800,2680,2675,2680,2675,3132
|
|
20230905,091000,344098940,2675,2665,2675,2665,246
|
|
20230905,090900,343441510,2665,2660,2665,2655,6151
|
|
20230905,090800,327079435,2670,2655,2670,2655,2310
|
|
20230905,090700,320942870,2650,2655,2660,2650,2670
|
|
20230905,090600,313853765,2655,2670,2670,2650,17257
|
|
20230905,090500,267970390,2665,2680,2680,2665,6365
|
|
20230905,090400,250972435,2675,2685,2685,2675,9626
|
|
20230905,090300,225172685,2690,2680,2690,2680,5847
|
|
20230905,090200,209471250,2675,2660,2675,2655,5798
|
|
20230905,090100,194034915,2655,2670,2670,2655,18129
|
|
20230905,090000,145750020,2670,2700,2705,2650,54282
|