630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,192700,1322707595,2625,2625,2625,2625,4651
|
|
20230816,192600,1322707595,2625,2625,2625,2625,0
|
|
20230816,192500,1322707595,2625,2625,2625,2625,0
|
|
20230816,192400,1322707595,2625,2625,2625,2625,0
|
|
20230816,192300,1322707595,2625,2625,2625,2625,0
|
|
20230816,192200,1322707595,2625,2625,2625,2625,0
|
|
20230816,192100,1322707595,2625,2625,2625,2625,0
|
|
20230816,192000,1322707595,2625,2625,2625,2625,0
|
|
20230816,191900,1322707595,2625,2625,2625,2625,0
|
|
20230816,191800,1322707595,2625,2625,2625,2625,0
|
|
20230816,191700,1322707595,2625,2625,2625,2625,0
|
|
20230816,191600,1322707595,2625,2625,2625,2625,0
|
|
20230816,191500,1322707595,2625,2625,2625,2625,0
|
|
20230816,191400,1322707595,2625,2625,2625,2625,0
|
|
20230816,191300,1322707595,2625,2625,2625,2625,0
|
|
20230816,191200,1322707595,2625,2625,2625,2625,0
|
|
20230816,191100,1322707595,2625,2625,2625,2625,0
|
|
20230816,191000,1322707595,2625,2625,2625,2625,0
|
|
20230816,190900,1322707595,2625,2625,2625,2625,0
|
|
20230816,190800,1322707595,2625,2625,2625,2625,0
|
|
20230816,190700,1322707595,2625,2625,2625,2625,0
|
|
20230816,190600,1322707595,2625,2625,2625,2625,0
|
|
20230816,190500,1322707595,2625,2625,2625,2625,0
|
|
20230816,190400,1322707595,2625,2625,2625,2625,0
|
|
20230816,190300,1322707595,2625,2625,2625,2625,0
|
|
20230816,190200,1322707595,2625,2625,2625,2625,0
|
|
20230816,190100,1322707595,2625,2625,2625,2625,0
|
|
20230816,190000,1322707595,2625,2625,2625,2625,0
|
|
20230816,185900,1322707595,2625,2625,2625,2625,0
|
|
20230816,185800,1322707595,2625,2625,2625,2625,0
|
|
20230816,185700,1322707595,2625,2625,2625,2625,4651
|
|
20230816,185600,1322707595,2625,2625,2625,2625,0
|
|
20230816,185500,1322707595,2625,2625,2625,2625,0
|
|
20230816,185400,1322707595,2625,2625,2625,2625,0
|
|
20230816,185300,1322707595,2625,2625,2625,2625,0
|
|
20230816,185200,1322707595,2625,2625,2625,2625,0
|
|
20230816,185100,1322707595,2625,2625,2625,2625,0
|
|
20230816,185000,1322707595,2625,2625,2625,2625,0
|
|
20230816,184900,1322707595,2625,2625,2625,2625,0
|
|
20230816,184800,1322707595,2625,2625,2625,2625,0
|
|
20230816,184700,1322707595,2625,2625,2625,2625,0
|
|
20230816,184600,1322707595,2625,2625,2625,2625,0
|
|
20230816,184500,1322707595,2625,2625,2625,2625,0
|
|
20230816,184400,1322707595,2625,2625,2625,2625,0
|
|
20230816,184300,1322707595,2625,2625,2625,2625,0
|
|
20230816,184200,1322707595,2625,2625,2625,2625,0
|
|
20230816,184100,1322707595,2625,2625,2625,2625,0
|
|
20230816,184000,1322707595,2625,2625,2625,2625,0
|
|
20230816,183900,1322707595,2625,2625,2625,2625,0
|
|
20230816,183800,1322707595,2625,2625,2625,2625,0
|
|
20230816,183700,1322707595,2625,2625,2625,2625,0
|
|
20230816,183600,1322707595,2625,2625,2625,2625,0
|
|
20230816,183500,1322707595,2625,2625,2625,2625,0
|
|
20230816,183400,1322707595,2625,2625,2625,2625,0
|
|
20230816,183300,1322707595,2625,2625,2625,2625,0
|
|
20230816,183200,1322707595,2625,2625,2625,2625,0
|
|
20230816,183100,1322707595,2625,2625,2625,2625,0
|
|
20230816,183000,1322707595,2625,2625,2625,2625,0
|
|
20230816,182900,1322707595,2625,2625,2625,2625,0
|
|
20230816,182800,1322707595,2625,2625,2625,2625,0
|
|
20230816,182700,1322707595,2625,2625,2625,2625,4651
|
|
20230816,182600,1322707595,2625,2625,2625,2625,0
|
|
20230816,182500,1322707595,2625,2625,2625,2625,0
|
|
20230816,182400,1322707595,2625,2625,2625,2625,0
|
|
20230816,182300,1322707595,2625,2625,2625,2625,0
|
|
20230816,182200,1322707595,2625,2625,2625,2625,0
|
|
20230816,182100,1322707595,2625,2625,2625,2625,0
|
|
20230816,182000,1322707595,2625,2625,2625,2625,0
|
|
20230816,181900,1322707595,2625,2625,2625,2625,0
|
|
20230816,181800,1322707595,2625,2625,2625,2625,0
|
|
20230816,181700,1322707595,2625,2625,2625,2625,0
|
|
20230816,181600,1322707595,2625,2625,2625,2625,0
|
|
20230816,181500,1322707595,2625,2625,2625,2625,0
|
|
20230816,181400,1322707595,2625,2625,2625,2625,0
|
|
20230816,181300,1322707595,2625,2625,2625,2625,0
|
|
20230816,181200,1322707595,2625,2625,2625,2625,0
|
|
20230816,181100,1322707595,2625,2625,2625,2625,0
|
|
20230816,181000,1322707595,2625,2625,2625,2625,0
|
|
20230816,180900,1322707595,2625,2625,2625,2625,0
|
|
20230816,180800,1322707595,2625,2625,2625,2625,0
|
|
20230816,180700,1322707595,2625,2625,2625,2625,0
|
|
20230816,180600,1322707595,2625,2625,2625,2625,0
|
|
20230816,180500,1322707595,2625,2625,2625,2625,0
|
|
20230816,180400,1322707595,2625,2625,2625,2625,0
|
|
20230816,180300,1322707595,2625,2625,2625,2625,0
|
|
20230816,180200,1322707595,2625,2625,2625,2625,0
|
|
20230816,180100,1322707595,2625,2625,2625,2625,0
|
|
20230816,180000,1322707595,2625,2625,2625,2625,0
|
|
20230816,175900,1322707595,2625,2625,2625,2625,0
|
|
20230816,175800,1322707595,2625,2625,2625,2625,0
|
|
20230816,175700,1322707595,2625,2625,2625,2625,4651
|
|
20230816,175600,1322707595,2625,2625,2625,2625,0
|
|
20230816,175500,1322707595,2625,2625,2625,2625,0
|
|
20230816,175400,1322707595,2625,2625,2625,2625,0
|
|
20230816,175300,1322707595,2625,2625,2625,2625,0
|
|
20230816,175200,1322707595,2625,2625,2625,2625,0
|
|
20230816,175100,1322707595,2625,2625,2625,2625,0
|
|
20230816,175000,1322707595,2625,2625,2625,2625,0
|
|
20230816,174900,1322707595,2625,2625,2625,2625,0
|
|
20230816,174800,1322707595,2625,2625,2625,2625,0
|
|
20230816,174700,1322707595,2625,2625,2625,2625,0
|
|
20230816,174600,1322707595,2625,2625,2625,2625,0
|
|
20230816,174500,1322707595,2625,2625,2625,2625,0
|
|
20230816,174400,1322707595,2625,2625,2625,2625,0
|
|
20230816,174300,1322707595,2625,2625,2625,2625,0
|
|
20230816,174200,1322707595,2625,2625,2625,2625,0
|
|
20230816,174100,1322707595,2625,2625,2625,2625,0
|
|
20230816,174000,1322707595,2625,2625,2625,2625,0
|
|
20230816,173900,1322707595,2625,2625,2625,2625,0
|
|
20230816,173800,1322707595,2625,2625,2625,2625,0
|
|
20230816,173700,1322707595,2625,2625,2625,2625,0
|
|
20230816,173600,1322707595,2625,2625,2625,2625,0
|
|
20230816,173500,1322707595,2625,2625,2625,2625,0
|
|
20230816,173400,1322707595,2625,2625,2625,2625,0
|
|
20230816,173300,1322707595,2625,2625,2625,2625,0
|
|
20230816,173200,1322707595,2625,2625,2625,2625,0
|
|
20230816,173100,1322707595,2625,2625,2625,2625,0
|
|
20230816,173000,1322707595,2625,2625,2625,2625,0
|
|
20230816,172900,1322707595,2625,2625,2625,2625,0
|
|
20230816,172800,1322707595,2625,2625,2625,2625,0
|
|
20230816,172700,1322707595,2625,2625,2625,2625,4651
|
|
20230816,172600,1322707595,2625,2625,2625,2625,0
|
|
20230816,172500,1322707595,2625,2625,2625,2625,0
|
|
20230816,172400,1322707595,2625,2625,2625,2625,0
|
|
20230816,172300,1322707595,2625,2625,2625,2625,0
|
|
20230816,172200,1322707595,2625,2625,2625,2625,0
|
|
20230816,172100,1322707595,2625,2625,2625,2625,0
|
|
20230816,172000,1322707595,2625,2625,2625,2625,0
|
|
20230816,171900,1322707595,2625,2625,2625,2625,0
|
|
20230816,171800,1322707595,2625,2625,2625,2625,0
|
|
20230816,171700,1322707595,2625,2625,2625,2625,0
|
|
20230816,171600,1322707595,2625,2625,2625,2625,0
|
|
20230816,171500,1322707595,2625,2625,2625,2625,0
|
|
20230816,171400,1322707595,2625,2625,2625,2625,0
|
|
20230816,171300,1322707595,2625,2625,2625,2625,0
|
|
20230816,171200,1322707595,2625,2625,2625,2625,0
|
|
20230816,171100,1322707595,2625,2625,2625,2625,0
|
|
20230816,171000,1322707595,2625,2625,2625,2625,0
|
|
20230816,170900,1322707595,2625,2625,2625,2625,0
|
|
20230816,170800,1322707595,2625,2625,2625,2625,0
|
|
20230816,170700,1322707595,2625,2625,2625,2625,0
|
|
20230816,170600,1322707595,2625,2625,2625,2625,0
|
|
20230816,170500,1322707595,2625,2625,2625,2625,0
|
|
20230816,170400,1322707595,2625,2625,2625,2625,0
|
|
20230816,170300,1322707595,2625,2625,2625,2625,0
|
|
20230816,170200,1322707595,2625,2625,2625,2625,0
|
|
20230816,170100,1322707595,2625,2625,2625,2625,0
|
|
20230816,170000,1322707595,2625,2625,2625,2625,0
|
|
20230816,165900,1322707595,2625,2625,2625,2625,0
|
|
20230816,165800,1322707595,2625,2625,2625,2625,0
|
|
20230816,165700,1322707595,2625,2625,2625,2625,4651
|
|
20230816,165600,1322707595,2625,2625,2625,2625,0
|
|
20230816,165500,1322707595,2625,2625,2625,2625,0
|
|
20230816,165400,1322707595,2625,2625,2625,2625,0
|
|
20230816,165300,1322707595,2625,2625,2625,2625,0
|
|
20230816,165200,1322707595,2625,2625,2625,2625,0
|
|
20230816,165100,1322707595,2625,2625,2625,2625,0
|
|
20230816,165000,1322707595,2625,2625,2625,2625,0
|
|
20230816,164900,1322707595,2625,2625,2625,2625,0
|
|
20230816,164800,1322707595,2625,2625,2625,2625,0
|
|
20230816,164700,1322707595,2625,2625,2625,2625,0
|
|
20230816,164600,1322707595,2625,2625,2625,2625,0
|
|
20230816,164500,1322707595,2625,2625,2625,2625,0
|
|
20230816,164400,1322707595,2625,2625,2625,2625,0
|
|
20230816,164300,1322707595,2625,2625,2625,2625,0
|
|
20230816,164200,1322707595,2625,2625,2625,2625,0
|
|
20230816,164100,1322707595,2625,2625,2625,2625,0
|
|
20230816,164000,1322707595,2625,2625,2625,2625,0
|
|
20230816,163900,1322707595,2625,2625,2625,2625,0
|
|
20230816,163800,1322707595,2625,2625,2625,2625,0
|
|
20230816,163700,1322707595,2625,2625,2625,2625,0
|
|
20230816,163600,1322707595,2625,2625,2625,2625,0
|
|
20230816,163500,1322707595,2625,2625,2625,2625,0
|
|
20230816,163400,1322707595,2625,2625,2625,2625,0
|
|
20230816,163300,1322707595,2625,2625,2625,2625,0
|
|
20230816,163200,1322707595,2625,2625,2625,2625,0
|
|
20230816,163100,1322707595,2625,2625,2625,2625,0
|
|
20230816,163000,1322707595,2625,2625,2625,2625,0
|
|
20230816,162900,1322707595,2625,2625,2625,2625,0
|
|
20230816,162800,1322707595,2625,2625,2625,2625,0
|
|
20230816,162700,1322707595,2625,2625,2625,2625,4651
|
|
20230816,162600,1322707595,2625,2625,2625,2625,0
|
|
20230816,162500,1322707595,2625,2625,2625,2625,0
|
|
20230816,162400,1322707595,2625,2625,2625,2625,0
|
|
20230816,162300,1322707595,2625,2625,2625,2625,0
|
|
20230816,162200,1322707595,2625,2625,2625,2625,0
|
|
20230816,162100,1322707595,2625,2625,2625,2625,0
|
|
20230816,162000,1322707595,2625,2625,2625,2625,0
|
|
20230816,161900,1322707595,2625,2625,2625,2625,0
|
|
20230816,161800,1322707595,2625,2625,2625,2625,0
|
|
20230816,161700,1322707595,2625,2625,2625,2625,0
|
|
20230816,161600,1322707595,2625,2625,2625,2625,0
|
|
20230816,161500,1322707595,2625,2625,2625,2625,0
|
|
20230816,161400,1322707595,2625,2625,2625,2625,0
|
|
20230816,161300,1322707595,2625,2625,2625,2625,0
|
|
20230816,161200,1322707595,2625,2625,2625,2625,0
|
|
20230816,161100,1322707595,2625,2625,2625,2625,0
|
|
20230816,161000,1322707595,2625,2625,2625,2625,0
|
|
20230816,160900,1322707595,2625,2625,2625,2625,0
|
|
20230816,160800,1322707595,2625,2625,2625,2625,0
|
|
20230816,160700,1322707595,2625,2625,2625,2625,0
|
|
20230816,160600,1322707595,2625,2625,2625,2625,0
|
|
20230816,160500,1322707595,2625,2625,2625,2625,0
|
|
20230816,160400,1322707595,2625,2625,2625,2625,0
|
|
20230816,160300,1322707595,2625,2625,2625,2625,0
|
|
20230816,160200,1322707595,2625,2625,2625,2625,0
|
|
20230816,160100,1322707595,2625,2625,2625,2625,0
|
|
20230816,160000,1322707595,2625,2625,2625,2625,0
|
|
20230816,155900,1322707595,2625,2625,2625,2625,0
|
|
20230816,155800,1322707595,2625,2625,2625,2625,0
|
|
20230816,155700,1322707595,2625,2625,2625,2625,4651
|
|
20230816,155600,1322707595,2625,2625,2625,2625,0
|
|
20230816,155500,1322707595,2625,2625,2625,2625,0
|
|
20230816,155400,1322707595,2625,2625,2625,2625,0
|
|
20230816,155300,1322707595,2625,2625,2625,2625,0
|
|
20230816,155200,1322707595,2625,2625,2625,2625,0
|
|
20230816,155100,1322707595,2625,2625,2625,2625,0
|
|
20230816,155000,1322707595,2625,2625,2625,2625,0
|
|
20230816,154900,1322707595,2625,2625,2625,2625,0
|
|
20230816,154800,1322707595,2625,2625,2625,2625,0
|
|
20230816,154700,1322707595,2625,2625,2625,2625,0
|
|
20230816,154600,1322707595,2625,2625,2625,2625,0
|
|
20230816,154500,1322707595,2625,2625,2625,2625,0
|
|
20230816,154400,1322707595,2625,2625,2625,2625,0
|
|
20230816,154300,1322707595,2625,2625,2625,2625,0
|
|
20230816,154200,1322707595,2625,2625,2625,2625,0
|
|
20230816,154100,1322707595,2625,2625,2625,2625,0
|
|
20230816,154000,1322707595,2625,2625,2625,2625,0
|
|
20230816,153900,1322707595,2625,2625,2625,2625,0
|
|
20230816,153800,1322707595,2625,2625,2625,2625,0
|
|
20230816,153700,1322707595,2625,2625,2625,2625,0
|
|
20230816,153600,1322707595,2625,2625,2625,2625,0
|
|
20230816,153500,1322707595,2625,2625,2625,2625,0
|
|
20230816,153400,1322707595,2625,2625,2625,2625,0
|
|
20230816,153300,1322707595,2625,2625,2625,2625,0
|
|
20230816,153200,1322707595,2625,2625,2625,2625,0
|
|
20230816,153100,1322707595,2625,2625,2625,2625,0
|
|
20230816,153000,1322707595,2625,2625,2625,2625,4651
|
|
20230816,152900,1310498720,2620,2620,2620,2620,0
|
|
20230816,152800,1310498720,2620,2620,2620,2620,0
|
|
20230816,152700,1310498720,2620,2620,2620,2620,0
|
|
20230816,152600,1310498720,2620,2620,2620,2620,0
|
|
20230816,152500,1310498720,2620,2620,2620,2620,0
|
|
20230816,152400,1310498720,2620,2620,2620,2620,0
|
|
20230816,152300,1310498720,2620,2620,2620,2620,0
|
|
20230816,152200,1310498720,2620,2620,2620,2620,0
|
|
20230816,152100,1310498720,2620,2620,2620,2620,0
|
|
20230816,152000,1310498720,2620,2620,2620,2620,0
|
|
20230816,151900,1310498720,2620,2630,2635,2620,9464
|
|
20230816,151800,1285681340,2635,2635,2635,2635,200
|
|
20230816,151700,1285154340,2640,2635,2640,2635,2
|
|
20230816,151600,1285149065,2635,2640,2640,2635,110
|
|
20230816,151500,1284858705,2640,2640,2640,2635,12
|
|
20230816,151400,1284827050,2635,2640,2645,2635,735
|
|
20230816,151300,1282888895,2635,2635,2640,2635,298
|
|
20230816,151200,1282103660,2640,2630,2640,2625,2291
|
|
20230816,151100,1276086265,2630,2640,2640,2630,1041
|
|
20230816,151000,1273340865,2640,2635,2640,2635,2
|
|
20230816,150900,1273335590,2640,2640,2640,2640,1
|
|
20230816,150800,1273332950,2630,2630,2630,2630,1
|
|
20230816,150700,1273330320,2645,2645,2645,2645,0
|
|
20230816,150600,1273330320,2645,2645,2645,2645,0
|
|
20230816,150500,1273330320,2645,2640,2645,2630,1939
|
|
20230816,150400,1268227185,2640,2630,2640,2630,4245
|
|
20230816,150300,1257022825,2625,2630,2630,2625,53
|
|
20230816,150200,1256883585,2625,2640,2640,2625,6288
|
|
20230816,150100,1240364660,2640,2630,2640,2630,598
|
|
20230816,150000,1238791790,2640,2640,2640,2640,0
|
|
20230816,145900,1238791790,2640,2630,2640,2630,23
|
|
20230816,145800,1238731280,2640,2640,2640,2640,0
|
|
20230816,145700,1238731280,2640,2640,2640,2640,1
|
|
20230816,145600,1238728640,2640,2630,2640,2630,661
|
|
20230816,145500,1236990200,2630,2630,2630,2630,104
|
|
20230816,145400,1236716680,2640,2635,2640,2630,221
|
|
20230816,145300,1236134940,2630,2640,2640,2630,373
|
|
20230816,145200,1235153940,2635,2630,2640,2630,42
|
|
20230816,145100,1235043365,2630,2630,2630,2630,113
|
|
20230816,145000,1234746175,2640,2630,2640,2630,880
|
|
20230816,144900,1232427420,2635,2635,2640,2635,251
|
|
20230816,144800,1231766030,2630,2635,2635,2630,399
|
|
20230816,144700,1230714705,2630,2635,2635,2630,12
|
|
20230816,144600,1230683140,2630,2635,2640,2630,628
|
|
20230816,144500,1229028300,2640,2640,2640,2640,1
|
|
20230816,144400,1229025660,2635,2640,2640,2630,1632
|
|
20230816,144300,1224725775,2640,2635,2640,2635,460
|
|
20230816,144200,1223513660,2635,2635,2640,2635,2158
|
|
20230816,144100,1217827325,2640,2640,2640,2640,2
|
|
20230816,144000,1217822045,2635,2635,2640,2635,875
|
|
20230816,143900,1215516415,2640,2640,2640,2640,50
|
|
20230816,143800,1215384415,2640,2640,2640,2635,373
|
|
20230816,143700,1214401550,2640,2635,2640,2635,18
|
|
20230816,143600,1214354115,2640,2640,2640,2640,14
|
|
20230816,143500,1214317155,2640,2635,2640,2635,136
|
|
20230816,143400,1213958790,2635,2635,2640,2630,73
|
|
20230816,143300,1213766450,2635,2635,2635,2635,174
|
|
20230816,143200,1213307960,2635,2635,2635,2635,60
|
|
20230816,143100,1213149860,2640,2640,2640,2640,12
|
|
20230816,143000,1213118180,2640,2635,2640,2630,1088
|
|
20230816,142900,1210251540,2640,2640,2640,2640,0
|
|
20230816,142800,1210251540,2640,2640,2640,2640,2300
|
|
20230816,142700,1204179540,2635,2635,2635,2635,0
|
|
20230816,142600,1204179540,2635,2635,2635,2635,282
|
|
20230816,142500,1203436470,2635,2635,2635,2635,784
|
|
20230816,142400,1201370630,2640,2640,2640,2640,9
|
|
20230816,142300,1201346870,2640,2640,2640,2640,2000
|
|
20230816,142200,1196066870,2635,2635,2635,2635,310
|
|
20230816,142100,1195250020,2640,2640,2640,2640,10
|
|
20230816,142000,1195223620,2630,2635,2635,2630,900
|
|
20230816,141900,1192856615,2640,2640,2640,2640,0
|
|
20230816,141800,1192856615,2640,2630,2640,2630,3001
|
|
20230816,141700,1184963975,2630,2645,2645,2630,628
|
|
20230816,141600,1183312305,2630,2640,2645,2630,13196
|
|
20230816,141500,1148559560,2645,2640,2645,2640,115
|
|
20230816,141400,1148255955,2645,2640,2645,2640,104
|
|
20230816,141300,1147981390,2645,2645,2645,2645,24
|
|
20230816,141200,1147917910,2645,2645,2645,2640,848
|
|
20230816,141100,1145675580,2645,2645,2645,2645,742
|
|
20230816,141000,1143712990,2645,2645,2645,2645,487
|
|
20230816,140900,1142424875,2645,2640,2645,2640,4036
|
|
20230816,140800,1131769830,2640,2635,2640,2635,809
|
|
20230816,140700,1129634115,2640,2640,2640,2640,10
|
|
20230816,140600,1129607715,2640,2640,2640,2640,1
|
|
20230816,140500,1129605075,2640,2640,2640,2640,7
|
|
20230816,140400,1129586595,2640,2635,2640,2635,170
|
|
20230816,140300,1129137800,2640,2640,2640,2640,557
|
|
20230816,140200,1127667320,2640,2640,2640,2640,1455
|
|
20230816,140100,1123826120,2640,2635,2640,2635,21
|
|
20230816,140000,1123770780,2640,2640,2640,2640,1
|
|
20230816,135900,1123768140,2635,2635,2635,2635,45
|
|
20230816,135800,1123649565,2640,2640,2640,2640,0
|
|
20230816,135700,1123649565,2640,2640,2640,2640,616
|
|
20230816,135600,1122023325,2640,2635,2640,2635,985
|
|
20230816,135500,1119427840,2635,2640,2640,2635,536
|
|
20230816,135400,1118015370,2630,2630,2630,2630,2
|
|
20230816,135300,1118010110,2640,2635,2640,2630,1968
|
|
20230816,135200,1112832890,2640,2640,2640,2640,401
|
|
20230816,135100,1111774250,2640,2630,2640,2630,16
|
|
20230816,135000,1111732160,2640,2630,2640,2630,201
|
|
20230816,134900,1111202520,2630,2630,2630,2630,442
|
|
20230816,134800,1110040060,2630,2630,2630,2630,10
|
|
20230816,134700,1110013760,2630,2650,2650,2630,3700
|
|
20230816,134600,1100269955,2640,2640,2640,2640,8082
|
|
20230816,134500,1078933475,2650,2650,2650,2650,20
|
|
20230816,134400,1078880475,2650,2650,2650,2650,0
|
|
20230816,134300,1078880475,2650,2645,2650,2640,1260
|
|
20230816,134200,1075553950,2640,2645,2650,2640,1035
|
|
20230816,134100,1072818985,2645,2645,2645,2640,2599
|
|
20230816,134000,1065945730,2645,2655,2655,2640,2768
|
|
20230816,133900,1058625790,2650,2655,2655,2650,1980
|
|
20230816,133800,1053378775,2650,2655,2655,2650,7032
|
|
20230816,133700,1034742605,2655,2670,2670,2655,6520
|
|
20230816,133600,1017413075,2670,2675,2680,2670,1363
|
|
20230816,133500,1013771215,2680,2685,2685,2675,18854
|
|
20230816,133400,963284355,2690,2690,2690,2685,12220
|
|
20230816,133300,930425575,2685,2690,2690,2680,3141
|
|
20230816,133200,921997470,2690,2695,2700,2685,7823
|
|
20230816,133100,900951120,2695,2700,2700,2670,14316
|
|
20230816,133000,862645960,2700,2695,2705,2680,25442
|
|
20230816,132900,794090965,2690,2675,2785,2675,63175
|
|
20230816,132800,622024085,2675,2675,2680,2675,800
|
|
20230816,132700,619884080,2670,2675,2675,2670,16
|
|
20230816,132600,619841355,2670,2675,2675,2670,1105
|
|
20230816,132500,616890985,2670,2670,2670,2670,7
|
|
20230816,132400,616872295,2675,2675,2675,2670,122
|
|
20230816,132300,616546540,2670,2670,2670,2670,133
|
|
20230816,132200,616191430,2675,2670,2675,2670,1232
|
|
20230816,132100,612900485,2670,2670,2670,2670,800
|
|
20230816,132000,610764485,2675,2675,2675,2675,0
|
|
20230816,131900,610764485,2675,2675,2675,2675,10
|
|
20230816,131800,610737735,2670,2670,2670,2670,0
|
|
20230816,131700,610737735,2670,2670,2670,2670,91
|
|
20230816,131600,610494765,2680,2680,2680,2680,0
|
|
20230816,131500,610494765,2680,2670,2680,2670,2267
|
|
20230816,131400,604441865,2670,2670,2670,2670,5675
|
|
20230816,131300,589289615,2670,2665,2670,2665,263
|
|
20230816,131200,588588210,2670,2675,2680,2670,14631
|
|
20230816,131100,549510395,2680,2680,2680,2680,0
|
|
20230816,131000,549510395,2680,2680,2680,2680,4
|
|
20230816,130900,549499675,2680,2680,2680,2680,11
|
|
20230816,130800,549470195,2680,2680,2680,2680,0
|
|
20230816,130700,549470195,2680,2680,2680,2680,0
|
|
20230816,130600,549470195,2680,2675,2680,2675,41
|
|
20230816,130500,549360515,2680,2680,2680,2680,0
|
|
20230816,130400,549360515,2680,2680,2680,2680,0
|
|
20230816,130300,549360515,2680,2680,2680,2680,1
|
|
20230816,130200,549357835,2685,2680,2685,2680,2
|
|
20230816,130100,549352470,2680,2685,2685,2680,838
|
|
20230816,130000,547105130,2685,2680,2685,2680,3
|
|
20230816,125900,547097080,2685,2685,2685,2685,2
|
|
20230816,125800,547091710,2685,2685,2685,2685,1
|
|
20230816,125700,547089025,2680,2685,2685,2680,102
|
|
20230816,125600,546815655,2685,2685,2685,2680,314
|
|
20230816,125500,545974065,2685,2685,2685,2685,21
|
|
20230816,125400,545917680,2680,2680,2680,2680,0
|
|
20230816,125300,545917680,2680,2680,2680,2680,60
|
|
20230816,125200,545756880,2685,2680,2685,2680,1546
|
|
20230816,125100,541613595,2680,2680,2680,2680,0
|
|
20230816,125000,541613595,2680,2680,2680,2680,0
|
|
20230816,124900,541613595,2680,2680,2680,2680,1
|
|
20230816,124800,541610915,2675,2675,2675,2675,0
|
|
20230816,124700,541610915,2675,2670,2675,2670,907
|
|
20230816,124600,539185225,2675,2675,2675,2675,0
|
|
20230816,124500,539185225,2675,2675,2675,2675,1
|
|
20230816,124400,539182550,2680,2680,2680,2680,100
|
|
20230816,124300,538914550,2680,2680,2680,2680,0
|
|
20230816,124200,538914550,2680,2680,2680,2680,30
|
|
20230816,124100,538834150,2680,2680,2680,2680,110
|
|
20230816,124000,538539350,2680,2675,2680,2675,102
|
|
20230816,123900,538266495,2675,2675,2675,2675,33
|
|
20230816,123800,538178220,2680,2680,2680,2680,0
|
|
20230816,123700,538178220,2680,2680,2680,2680,0
|
|
20230816,123600,538178220,2680,2675,2680,2675,104
|
|
20230816,123500,537900000,2680,2680,2680,2680,65
|
|
20230816,123400,537725800,2680,2680,2680,2680,1629
|
|
20230816,123300,533360080,2680,2680,2680,2680,375
|
|
20230816,123200,532355080,2680,2680,2680,2680,0
|
|
20230816,123100,532355080,2680,2680,2680,2680,6
|
|
20230816,123000,532339000,2680,2670,2680,2670,51
|
|
20230816,122900,532202820,2680,2680,2680,2680,17
|
|
20230816,122800,532157260,2680,2680,2680,2680,0
|
|
20230816,122700,532157260,2680,2680,2680,2680,0
|
|
20230816,122600,532157260,2680,2680,2680,2680,248
|
|
20230816,122500,531492620,2670,2670,2670,2670,1814
|
|
20230816,122400,526649240,2680,2675,2680,2670,28
|
|
20230816,122300,526574370,2670,2670,2670,2670,500
|
|
20230816,122200,525239370,2680,2680,2680,2675,3
|
|
20230816,122100,525231335,2675,2675,2675,2675,1
|
|
20230816,122000,525228660,2680,2680,2680,2680,1
|
|
20230816,121900,525225980,2670,2680,2680,2670,501
|
|
20230816,121800,523888300,2675,2675,2680,2675,8
|
|
20230816,121700,523866890,2670,2670,2670,2670,0
|
|
20230816,121600,523866890,2670,2670,2670,2670,2382
|
|
20230816,121500,517506950,2680,2680,2680,2680,0
|
|
20230816,121400,517506950,2680,2680,2680,2680,8
|
|
20230816,121300,517485510,2680,2680,2680,2680,0
|
|
20230816,121200,517485510,2680,2680,2680,2680,0
|
|
20230816,121100,517485510,2680,2680,2680,2680,362
|
|
20230816,121000,516515350,2680,2680,2680,2680,121
|
|
20230816,120900,516191070,2670,2675,2675,2670,1001
|
|
20230816,120800,513518345,2685,2685,2685,2685,1
|
|
20230816,120700,513515660,2690,2690,2690,2690,1039
|
|
20230816,120600,510720750,2690,2685,2690,2685,3882
|
|
20230816,120500,500280990,2685,2680,2685,2680,2570
|
|
20230816,120400,493387800,2680,2680,2680,2680,800
|
|
20230816,120300,491243800,2680,2675,2680,2675,26
|
|
20230816,120200,491174245,2675,2675,2675,2675,4693
|
|
20230816,120100,478620470,2660,2660,2660,2660,0
|
|
20230816,120000,478620470,2660,2660,2660,2660,2501
|
|
20230816,115900,471967810,2675,2675,2675,2675,0
|
|
20230816,115800,471967810,2675,2675,2675,2675,14
|
|
20230816,115700,471930360,2665,2665,2665,2665,129
|
|
20230816,115600,471586575,2665,2665,2665,2665,1
|
|
20230816,115500,471583910,2660,2660,2660,2660,0
|
|
20230816,115400,471583910,2660,2660,2660,2660,0
|
|
20230816,115300,471583910,2660,2665,2665,2660,409
|
|
20230816,115200,470495465,2665,2665,2665,2665,501
|
|
20230816,115100,469160300,2665,2665,2665,2665,0
|
|
20230816,115000,469160300,2665,2675,2675,2665,2
|
|
20230816,114900,469154960,2670,2670,2670,2670,20
|
|
20230816,114800,469101560,2670,2670,2670,2670,0
|
|
20230816,114700,469101560,2670,2670,2670,2670,15
|
|
20230816,114600,469061510,2670,2665,2670,2665,1012
|
|
20230816,114500,466359475,2670,2670,2670,2670,112
|
|
20230816,114400,466060435,2675,2675,2680,2675,113
|
|
20230816,114300,465758135,2665,2665,2665,2665,2013
|
|
20230816,114200,460393490,2665,2665,2665,2665,1
|
|
20230816,114100,460390825,2665,2665,2665,2665,2000
|
|
20230816,114000,455060825,2665,2670,2670,2665,9
|
|
20230816,113900,455036800,2670,2675,2675,2670,1750
|
|
20230816,113800,450355555,2665,2680,2680,2665,2017
|
|
20230816,113700,444950025,2680,2680,2680,2680,590
|
|
20230816,113600,443368825,2685,2670,2685,2670,9612
|
|
20230816,113500,417616335,2670,2670,2670,2670,0
|
|
20230816,113400,417616335,2670,2660,2670,2660,1321
|
|
20230816,113300,414102435,2660,2660,2660,2660,246
|
|
20230816,113200,413448075,2660,2660,2660,2660,300
|
|
20230816,113100,412650075,2670,2670,2670,2670,1
|
|
20230816,113000,412647405,2665,2665,2665,2665,1
|
|
20230816,112900,412644740,2670,2670,2670,2670,0
|
|
20230816,112800,412644740,2670,2670,2670,2670,0
|
|
20230816,112700,412644740,2670,2670,2670,2670,0
|
|
20230816,112600,412644740,2670,2670,2670,2670,1
|
|
20230816,112500,412642070,2660,2660,2660,2660,51
|
|
20230816,112400,412506410,2665,2665,2665,2665,803
|
|
20230816,112300,410366415,2660,2665,2665,2660,709
|
|
20230816,112200,408479930,2665,2665,2665,2665,1
|
|
20230816,112100,408477265,2670,2670,2670,2670,34
|
|
20230816,112000,408386485,2675,2675,2675,2675,0
|
|
20230816,111900,408386485,2675,2675,2675,2675,20
|
|
20230816,111800,408332985,2675,2670,2675,2670,100
|
|
20230816,111700,408065980,2670,2670,2670,2670,1
|
|
20230816,111600,408063310,2665,2665,2665,2665,330
|
|
20230816,111500,407183860,2665,2660,2665,2650,1285
|
|
20230816,111400,403770375,2660,2660,2660,2660,5
|
|
20230816,111300,403757075,2670,2670,2670,2670,13
|
|
20230816,111200,403722365,2660,2660,2660,2660,58
|
|
20230816,111100,403568085,2660,2670,2670,2660,626
|
|
20230816,111000,401901355,2665,2665,2665,2665,1
|
|
20230816,110900,401898690,2675,2675,2675,2675,1
|
|
20230816,110800,401896015,2670,2670,2670,2670,546
|
|
20230816,110700,400438195,2670,2670,2670,2670,285
|
|
20230816,110600,399677245,2670,2665,2670,2665,302
|
|
20230816,110500,398872260,2665,2655,2665,2655,77
|
|
20230816,110400,398667315,2655,2665,2665,2655,1130
|
|
20230816,110300,395667105,2665,2665,2665,2665,57
|
|
20230816,110200,395515200,2665,2665,2665,2665,0
|
|
20230816,110100,395515200,2665,2665,2665,2665,336
|
|
20230816,110000,394619760,2665,2665,2665,2665,0
|
|
20230816,105900,394619760,2665,2665,2665,2665,0
|
|
20230816,105800,394619760,2665,2665,2665,2665,0
|
|
20230816,105700,394619760,2665,2660,2665,2660,102
|
|
20230816,105600,394348430,2650,2665,2665,2650,703
|
|
20230816,105500,392474950,2665,2665,2665,2665,0
|
|
20230816,105400,392474950,2665,2665,2665,2665,510
|
|
20230816,105300,391115800,2665,2660,2665,2660,2208
|
|
20230816,105200,385242515,2660,2660,2660,2660,1
|
|
20230816,105100,385239855,2650,2655,2655,2650,10143
|
|
20230816,105000,358359215,2660,2660,2660,2660,40
|
|
20230816,104900,358252815,2665,2665,2665,2665,0
|
|
20230816,104800,358252815,2665,2660,2665,2655,277
|
|
20230816,104700,357516225,2665,2665,2665,2665,50
|
|
20230816,104600,357382975,2665,2665,2665,2665,0
|
|
20230816,104500,357382975,2665,2665,2665,2665,0
|
|
20230816,104400,357382975,2665,2665,2665,2665,0
|
|
20230816,104300,357382975,2665,2665,2665,2665,1
|
|
20230816,104200,357380310,2665,2665,2665,2665,797
|
|
20230816,104100,355256305,2665,2665,2665,2665,0
|
|
20230816,104000,355256305,2665,2665,2665,2665,0
|
|
20230816,103900,355256305,2665,2665,2665,2665,1
|
|
20230816,103800,355253640,2660,2660,2660,2660,121
|
|
20230816,103700,354931780,2655,2655,2655,2655,300
|
|
20230816,103600,354135280,2660,2660,2660,2660,1054
|
|
20230816,103500,351331640,2655,2655,2655,2655,1000
|
|
20230816,103400,348676640,2655,2660,2660,2655,864
|
|
20230816,103300,346378700,2660,2660,2660,2660,0
|
|
20230816,103200,346378700,2660,2655,2660,2650,3583
|
|
20230816,103100,336866030,2650,2650,2650,2650,10
|
|
20230816,103000,336839530,2650,2650,2650,2650,106
|
|
20230816,102900,336558630,2655,2655,2655,2655,0
|
|
20230816,102800,336558630,2655,2655,2655,2655,0
|
|
20230816,102700,336558630,2655,2655,2655,2655,6
|
|
20230816,102600,336542700,2655,2645,2655,2645,31
|
|
20230816,102500,336460695,2645,2645,2645,2645,373
|
|
20230816,102400,335474110,2655,2655,2655,2655,0
|
|
20230816,102300,335474110,2655,2655,2655,2655,0
|
|
20230816,102200,335474110,2655,2655,2655,2655,0
|
|
20230816,102100,335474110,2655,2650,2655,2645,588
|
|
20230816,102000,333917800,2655,2655,2655,2655,6
|
|
20230816,101900,333901870,2660,2660,2660,2660,0
|
|
20230816,101800,333901870,2660,2660,2660,2660,0
|
|
20230816,101700,333901870,2660,2650,2660,2650,3
|
|
20230816,101600,333893900,2660,2660,2660,2660,0
|
|
20230816,101500,333893900,2660,2660,2660,2660,0
|
|
20230816,101400,333893900,2660,2660,2660,2660,7
|
|
20230816,101300,333875280,2660,2655,2660,2655,3
|
|
20230816,101200,333867310,2655,2655,2655,2655,32
|
|
20230816,101100,333782350,2660,2660,2660,2660,0
|
|
20230816,101000,333782350,2660,2660,2660,2660,0
|
|
20230816,100900,333782350,2660,2660,2660,2660,2
|
|
20230816,100800,333777030,2655,2655,2655,2650,11
|
|
20230816,100700,333747830,2660,2660,2660,2660,0
|
|
20230816,100600,333747830,2660,2660,2660,2660,0
|
|
20230816,100500,333747830,2660,2660,2660,2660,0
|
|
20230816,100400,333747830,2660,2660,2660,2660,0
|
|
20230816,100300,333747830,2660,2660,2660,2660,1
|
|
20230816,100200,333745170,2660,2655,2660,2655,2
|
|
20230816,100100,333739855,2655,2650,2655,2645,2527
|
|
20230816,100000,327046705,2645,2645,2645,2645,520
|
|
20230816,095900,325671305,2645,2645,2645,2645,33
|
|
20230816,095800,325584020,2650,2650,2650,2650,155
|
|
20230816,095700,325173270,2655,2650,2655,2650,2
|
|
20230816,095600,325167965,2660,2655,2660,2645,3225
|
|
20230816,095500,316626425,2660,2660,2660,2660,1
|
|
20230816,095400,316623765,2655,2660,2660,2655,200
|
|
20230816,095300,316092265,2660,2660,2660,2660,527
|
|
20230816,095200,314690445,2660,2660,2660,2660,0
|
|
20230816,095100,314690445,2660,2660,2660,2660,50
|
|
20230816,095000,314557445,2660,2660,2660,2655,122
|
|
20230816,094900,314233520,2665,2660,2665,2660,21
|
|
20230816,094800,314177655,2660,2665,2665,2660,1751
|
|
20230816,094700,309516240,2670,2670,2670,2670,0
|
|
20230816,094600,309516240,2670,2670,2670,2670,23
|
|
20230816,094500,309454830,2670,2665,2670,2665,201
|
|
20230816,094400,308919160,2655,2655,2655,2655,20
|
|
20230816,094300,308866060,2655,2655,2655,2655,346
|
|
20230816,094200,307947430,2670,2670,2670,2670,0
|
|
20230816,094100,307947430,2670,2670,2670,2670,1114
|
|
20230816,094000,304973050,2670,2655,2670,2650,3467
|
|
20230816,093900,295768050,2655,2650,2655,2650,7509
|
|
20230816,093800,275833920,2650,2650,2650,2650,0
|
|
20230816,093700,275833920,2650,2645,2650,2645,714
|
|
20230816,093600,273945140,2645,2645,2645,2645,2
|
|
20230816,093500,273939850,2640,2640,2640,2640,135
|
|
20230816,093400,273583450,2655,2655,2655,2655,3
|
|
20230816,093300,273575485,2630,2660,2660,2630,20000
|
|
20230816,093200,220877290,2675,2675,2675,2660,1005
|
|
20230816,093100,218188930,2675,2675,2675,2675,50
|
|
20230816,093000,218055180,2675,2675,2675,2675,1
|
|
20230816,092900,218052505,2635,2670,2685,2635,11206
|
|
20230816,092800,188416670,2685,2675,2685,2675,31
|
|
20230816,092700,188333735,2670,2670,2670,2670,223
|
|
20230816,092600,187738325,2670,2670,2670,2670,20
|
|
20230816,092500,187684925,2685,2675,2685,2675,562
|
|
20230816,092400,186178920,2685,2685,2685,2685,0
|
|
20230816,092300,186178920,2685,2675,2685,2665,1703
|
|
20230816,092200,181638090,2675,2680,2690,2675,2798
|
|
20230816,092100,174142930,2680,2675,2685,2675,1955
|
|
20230816,092000,168904925,2680,2680,2680,2680,911
|
|
20230816,091900,166463445,2680,2675,2685,2675,1506
|
|
20230816,091800,162429850,2675,2660,2675,2660,2622
|
|
20230816,091700,155439645,2650,2645,2650,2645,18716
|
|
20230816,091600,105845245,2645,2650,2650,2640,1386
|
|
20230816,091500,102178750,2660,2660,2660,2660,187
|
|
20230816,091400,101681330,2660,2660,2660,2650,1404
|
|
20230816,091300,97960690,2650,2640,2650,2640,1647
|
|
20230816,091200,93599170,2650,2640,2650,2640,255
|
|
20230816,091100,92925960,2640,2640,2640,2640,100
|
|
20230816,091000,92661960,2640,2645,2650,2640,4675
|
|
20230816,090900,80315090,2645,2645,2645,2645,100
|
|
20230816,090800,80050590,2640,2640,2640,2640,247
|
|
20230816,090700,79398510,2650,2630,2650,2630,2262
|
|
20230816,090600,73447590,2630,2635,2635,2630,1114
|
|
20230816,090500,70514610,2630,2630,2630,2630,851
|
|
20230816,090400,68276480,2630,2640,2650,2625,12345
|
|
20230816,090300,35802715,2640,2655,2655,2640,25
|
|
20230816,090200,35736640,2655,2640,2655,2640,255
|
|
20230816,090100,35063425,2630,2645,2655,2630,2211
|
|
20230816,090000,29228025,2635,2665,2665,2635,10379
|