662 lines
32 KiB
CSV
662 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,195900,3901605570,5610,5610,5610,5610,3751
|
|
20230810,195800,3901605570,5610,5610,5610,5610,0
|
|
20230810,195700,3901605570,5610,5610,5610,5610,0
|
|
20230810,195600,3901605570,5610,5610,5610,5610,0
|
|
20230810,195500,3901605570,5610,5610,5610,5610,0
|
|
20230810,195400,3901605570,5610,5610,5610,5610,0
|
|
20230810,195300,3901605570,5610,5610,5610,5610,0
|
|
20230810,195200,3901605570,5610,5610,5610,5610,0
|
|
20230810,195100,3901605570,5610,5610,5610,5610,0
|
|
20230810,195000,3901605570,5610,5610,5610,5610,0
|
|
20230810,194900,3901605570,5610,5610,5610,5610,0
|
|
20230810,194800,3901605570,5610,5610,5610,5610,0
|
|
20230810,194700,3901605570,5610,5610,5610,5610,0
|
|
20230810,194600,3901605570,5610,5610,5610,5610,0
|
|
20230810,194500,3901605570,5610,5610,5610,5610,0
|
|
20230810,194400,3901605570,5610,5610,5610,5610,0
|
|
20230810,194300,3901605570,5610,5610,5610,5610,0
|
|
20230810,194200,3901605570,5610,5610,5610,5610,0
|
|
20230810,194100,3901605570,5610,5610,5610,5610,0
|
|
20230810,194000,3901605570,5610,5610,5610,5610,0
|
|
20230810,193900,3901605570,5610,5610,5610,5610,0
|
|
20230810,193800,3901605570,5610,5610,5610,5610,0
|
|
20230810,193700,3901605570,5610,5610,5610,5610,0
|
|
20230810,193600,3901605570,5610,5610,5610,5610,0
|
|
20230810,193500,3901605570,5610,5610,5610,5610,0
|
|
20230810,193400,3901605570,5610,5610,5610,5610,0
|
|
20230810,193300,3901605570,5610,5610,5610,5610,0
|
|
20230810,193200,3901605570,5610,5610,5610,5610,0
|
|
20230810,193100,3901605570,5610,5610,5610,5610,0
|
|
20230810,193000,3901605570,5610,5610,5610,5610,0
|
|
20230810,192900,3901605570,5610,5610,5610,5610,3751
|
|
20230810,192800,3901605570,5610,5610,5610,5610,0
|
|
20230810,192700,3901605570,5610,5610,5610,5610,0
|
|
20230810,192600,3901605570,5610,5610,5610,5610,0
|
|
20230810,192500,3901605570,5610,5610,5610,5610,0
|
|
20230810,192400,3901605570,5610,5610,5610,5610,0
|
|
20230810,192300,3901605570,5610,5610,5610,5610,0
|
|
20230810,192200,3901605570,5610,5610,5610,5610,0
|
|
20230810,192100,3901605570,5610,5610,5610,5610,0
|
|
20230810,192000,3901605570,5610,5610,5610,5610,0
|
|
20230810,191900,3901605570,5610,5610,5610,5610,0
|
|
20230810,191800,3901605570,5610,5610,5610,5610,0
|
|
20230810,191700,3901605570,5610,5610,5610,5610,0
|
|
20230810,191600,3901605570,5610,5610,5610,5610,0
|
|
20230810,191500,3901605570,5610,5610,5610,5610,0
|
|
20230810,191400,3901605570,5610,5610,5610,5610,0
|
|
20230810,191300,3901605570,5610,5610,5610,5610,0
|
|
20230810,191200,3901605570,5610,5610,5610,5610,0
|
|
20230810,191100,3901605570,5610,5610,5610,5610,0
|
|
20230810,191000,3901605570,5610,5610,5610,5610,0
|
|
20230810,190900,3901605570,5610,5610,5610,5610,0
|
|
20230810,190800,3901605570,5610,5610,5610,5610,0
|
|
20230810,190700,3901605570,5610,5610,5610,5610,0
|
|
20230810,190600,3901605570,5610,5610,5610,5610,0
|
|
20230810,190500,3901605570,5610,5610,5610,5610,0
|
|
20230810,190400,3901605570,5610,5610,5610,5610,0
|
|
20230810,190300,3901605570,5610,5610,5610,5610,0
|
|
20230810,190200,3901605570,5610,5610,5610,5610,0
|
|
20230810,190100,3901605570,5610,5610,5610,5610,0
|
|
20230810,190000,3901605570,5610,5610,5610,5610,0
|
|
20230810,185900,3901605570,5610,5610,5610,5610,3751
|
|
20230810,185800,3901605570,5610,5610,5610,5610,0
|
|
20230810,185700,3901605570,5610,5610,5610,5610,0
|
|
20230810,185600,3901605570,5610,5610,5610,5610,0
|
|
20230810,185500,3901605570,5610,5610,5610,5610,0
|
|
20230810,185400,3901605570,5610,5610,5610,5610,0
|
|
20230810,185300,3901605570,5610,5610,5610,5610,0
|
|
20230810,185200,3901605570,5610,5610,5610,5610,0
|
|
20230810,185100,3901605570,5610,5610,5610,5610,0
|
|
20230810,185000,3901605570,5610,5610,5610,5610,0
|
|
20230810,184900,3901605570,5610,5610,5610,5610,0
|
|
20230810,184800,3901605570,5610,5610,5610,5610,0
|
|
20230810,184700,3901605570,5610,5610,5610,5610,0
|
|
20230810,184600,3901605570,5610,5610,5610,5610,0
|
|
20230810,184500,3901605570,5610,5610,5610,5610,0
|
|
20230810,184400,3901605570,5610,5610,5610,5610,0
|
|
20230810,184300,3901605570,5610,5610,5610,5610,0
|
|
20230810,184200,3901605570,5610,5610,5610,5610,0
|
|
20230810,184100,3901605570,5610,5610,5610,5610,0
|
|
20230810,184000,3901605570,5610,5610,5610,5610,0
|
|
20230810,183900,3901605570,5610,5610,5610,5610,0
|
|
20230810,183800,3901605570,5610,5610,5610,5610,0
|
|
20230810,183700,3901605570,5610,5610,5610,5610,0
|
|
20230810,183600,3901605570,5610,5610,5610,5610,0
|
|
20230810,183500,3901605570,5610,5610,5610,5610,0
|
|
20230810,183400,3901605570,5610,5610,5610,5610,0
|
|
20230810,183300,3901605570,5610,5610,5610,5610,0
|
|
20230810,183200,3901605570,5610,5610,5610,5610,0
|
|
20230810,183100,3901605570,5610,5610,5610,5610,0
|
|
20230810,183000,3901605570,5610,5610,5610,5610,0
|
|
20230810,182900,3901605570,5610,5610,5610,5610,3751
|
|
20230810,182800,3901605570,5610,5610,5610,5610,0
|
|
20230810,182700,3901605570,5610,5610,5610,5610,0
|
|
20230810,182600,3901605570,5610,5610,5610,5610,0
|
|
20230810,182500,3901605570,5610,5610,5610,5610,0
|
|
20230810,182400,3901605570,5610,5610,5610,5610,0
|
|
20230810,182300,3901605570,5610,5610,5610,5610,0
|
|
20230810,182200,3901605570,5610,5610,5610,5610,0
|
|
20230810,182100,3901605570,5610,5610,5610,5610,0
|
|
20230810,182000,3901605570,5610,5610,5610,5610,0
|
|
20230810,181900,3901605570,5610,5610,5610,5610,0
|
|
20230810,181800,3901605570,5610,5610,5610,5610,0
|
|
20230810,181700,3901605570,5610,5610,5610,5610,0
|
|
20230810,181600,3901605570,5610,5610,5610,5610,0
|
|
20230810,181500,3901605570,5610,5610,5610,5610,0
|
|
20230810,181400,3901605570,5610,5610,5610,5610,0
|
|
20230810,181300,3901605570,5610,5610,5610,5610,0
|
|
20230810,181200,3901605570,5610,5610,5610,5610,0
|
|
20230810,181100,3901605570,5610,5610,5610,5610,0
|
|
20230810,181000,3901605570,5610,5610,5610,5610,0
|
|
20230810,180900,3901605570,5610,5610,5610,5610,0
|
|
20230810,180800,3901605570,5610,5610,5610,5610,0
|
|
20230810,180700,3901605570,5610,5610,5610,5610,0
|
|
20230810,180600,3901605570,5610,5610,5610,5610,0
|
|
20230810,180500,3901605570,5610,5610,5610,5610,0
|
|
20230810,180400,3901605570,5610,5610,5610,5610,0
|
|
20230810,180300,3901605570,5610,5610,5610,5610,0
|
|
20230810,180200,3901605570,5610,5610,5610,5610,0
|
|
20230810,180100,3901605570,5610,5610,5610,5610,0
|
|
20230810,180000,3901605570,5610,5610,5610,5610,0
|
|
20230810,175900,3901605570,5610,5610,5610,5610,3751
|
|
20230810,175800,3901605570,5610,5610,5610,5610,0
|
|
20230810,175700,3901605570,5610,5610,5610,5610,0
|
|
20230810,175600,3901605570,5610,5610,5610,5610,0
|
|
20230810,175500,3901605570,5610,5610,5610,5610,0
|
|
20230810,175400,3901605570,5610,5610,5610,5610,0
|
|
20230810,175300,3901605570,5610,5610,5610,5610,0
|
|
20230810,175200,3901605570,5610,5610,5610,5610,0
|
|
20230810,175100,3901605570,5610,5610,5610,5610,0
|
|
20230810,175000,3901605570,5610,5610,5610,5610,0
|
|
20230810,174900,3901605570,5610,5610,5610,5610,0
|
|
20230810,174800,3901605570,5610,5610,5610,5610,0
|
|
20230810,174700,3901605570,5610,5610,5610,5610,0
|
|
20230810,174600,3901605570,5610,5610,5610,5610,0
|
|
20230810,174500,3901605570,5610,5610,5610,5610,0
|
|
20230810,174400,3901605570,5610,5610,5610,5610,0
|
|
20230810,174300,3901605570,5610,5610,5610,5610,0
|
|
20230810,174200,3901605570,5610,5610,5610,5610,0
|
|
20230810,174100,3901605570,5610,5610,5610,5610,0
|
|
20230810,174000,3901605570,5610,5610,5610,5610,0
|
|
20230810,173900,3901605570,5610,5610,5610,5610,0
|
|
20230810,173800,3901605570,5610,5610,5610,5610,0
|
|
20230810,173700,3901605570,5610,5610,5610,5610,0
|
|
20230810,173600,3901605570,5610,5610,5610,5610,0
|
|
20230810,173500,3901605570,5610,5610,5610,5610,0
|
|
20230810,173400,3901605570,5610,5610,5610,5610,0
|
|
20230810,173300,3901605570,5610,5610,5610,5610,0
|
|
20230810,173200,3901605570,5610,5610,5610,5610,0
|
|
20230810,173100,3901605570,5610,5610,5610,5610,0
|
|
20230810,173000,3901605570,5610,5610,5610,5610,0
|
|
20230810,172900,3901605570,5610,5610,5610,5610,3751
|
|
20230810,172800,3901605570,5610,5610,5610,5610,0
|
|
20230810,172700,3901605570,5610,5610,5610,5610,0
|
|
20230810,172600,3901605570,5610,5610,5610,5610,0
|
|
20230810,172500,3901605570,5610,5610,5610,5610,0
|
|
20230810,172400,3901605570,5610,5610,5610,5610,0
|
|
20230810,172300,3901605570,5610,5610,5610,5610,0
|
|
20230810,172200,3901605570,5610,5610,5610,5610,0
|
|
20230810,172100,3901605570,5610,5610,5610,5610,0
|
|
20230810,172000,3901605570,5610,5610,5610,5610,0
|
|
20230810,171900,3901605570,5610,5610,5610,5610,0
|
|
20230810,171800,3901605570,5610,5610,5610,5610,0
|
|
20230810,171700,3901605570,5610,5610,5610,5610,0
|
|
20230810,171600,3901605570,5610,5610,5610,5610,0
|
|
20230810,171500,3901605570,5610,5610,5610,5610,0
|
|
20230810,171400,3901605570,5610,5610,5610,5610,0
|
|
20230810,171300,3901605570,5610,5610,5610,5610,0
|
|
20230810,171200,3901605570,5610,5610,5610,5610,0
|
|
20230810,171100,3901605570,5610,5610,5610,5610,0
|
|
20230810,171000,3901605570,5610,5610,5610,5610,0
|
|
20230810,170900,3901605570,5610,5610,5610,5610,0
|
|
20230810,170800,3901605570,5610,5610,5610,5610,0
|
|
20230810,170700,3901605570,5610,5610,5610,5610,0
|
|
20230810,170600,3901605570,5610,5610,5610,5610,0
|
|
20230810,170500,3901605570,5610,5610,5610,5610,0
|
|
20230810,170400,3901605570,5610,5610,5610,5610,0
|
|
20230810,170300,3901605570,5610,5610,5610,5610,0
|
|
20230810,170200,3901605570,5610,5610,5610,5610,0
|
|
20230810,170100,3901605570,5610,5610,5610,5610,0
|
|
20230810,170000,3901605570,5610,5610,5610,5610,0
|
|
20230810,165900,3901605570,5610,5610,5610,5610,3751
|
|
20230810,165800,3901605570,5610,5610,5610,5610,0
|
|
20230810,165700,3901605570,5610,5610,5610,5610,0
|
|
20230810,165600,3901605570,5610,5610,5610,5610,0
|
|
20230810,165500,3901605570,5610,5610,5610,5610,0
|
|
20230810,165400,3901605570,5610,5610,5610,5610,0
|
|
20230810,165300,3901605570,5610,5610,5610,5610,0
|
|
20230810,165200,3901605570,5610,5610,5610,5610,0
|
|
20230810,165100,3901605570,5610,5610,5610,5610,0
|
|
20230810,165000,3901605570,5610,5610,5610,5610,0
|
|
20230810,164900,3901605570,5610,5610,5610,5610,0
|
|
20230810,164800,3901605570,5610,5610,5610,5610,0
|
|
20230810,164700,3901605570,5610,5610,5610,5610,0
|
|
20230810,164600,3901605570,5610,5610,5610,5610,0
|
|
20230810,164500,3901605570,5610,5610,5610,5610,0
|
|
20230810,164400,3901605570,5610,5610,5610,5610,0
|
|
20230810,164300,3901605570,5610,5610,5610,5610,0
|
|
20230810,164200,3901605570,5610,5610,5610,5610,0
|
|
20230810,164100,3901605570,5610,5610,5610,5610,0
|
|
20230810,164000,3901605570,5610,5610,5610,5610,0
|
|
20230810,163900,3901605570,5610,5610,5610,5610,0
|
|
20230810,163800,3901605570,5610,5610,5610,5610,0
|
|
20230810,163700,3901605570,5610,5610,5610,5610,0
|
|
20230810,163600,3901605570,5610,5610,5610,5610,0
|
|
20230810,163500,3901605570,5610,5610,5610,5610,0
|
|
20230810,163400,3901605570,5610,5610,5610,5610,0
|
|
20230810,163300,3901605570,5610,5610,5610,5610,0
|
|
20230810,163200,3901605570,5610,5610,5610,5610,0
|
|
20230810,163100,3901605570,5610,5610,5610,5610,0
|
|
20230810,163000,3901605570,5610,5610,5610,5610,0
|
|
20230810,162900,3901605570,5610,5610,5610,5610,3751
|
|
20230810,162800,3901605570,5610,5610,5610,5610,0
|
|
20230810,162700,3901605570,5610,5610,5610,5610,0
|
|
20230810,162600,3901605570,5610,5610,5610,5610,0
|
|
20230810,162500,3901605570,5610,5610,5610,5610,0
|
|
20230810,162400,3901605570,5610,5610,5610,5610,0
|
|
20230810,162300,3901605570,5610,5610,5610,5610,0
|
|
20230810,162200,3901605570,5610,5610,5610,5610,0
|
|
20230810,162100,3901605570,5610,5610,5610,5610,0
|
|
20230810,162000,3901605570,5610,5610,5610,5610,0
|
|
20230810,161900,3901605570,5610,5610,5610,5610,0
|
|
20230810,161800,3901605570,5610,5610,5610,5610,0
|
|
20230810,161700,3901605570,5610,5610,5610,5610,0
|
|
20230810,161600,3901605570,5610,5610,5610,5610,0
|
|
20230810,161500,3901605570,5610,5610,5610,5610,0
|
|
20230810,161400,3901605570,5610,5610,5610,5610,0
|
|
20230810,161300,3901605570,5610,5610,5610,5610,0
|
|
20230810,161200,3901605570,5610,5610,5610,5610,0
|
|
20230810,161100,3901605570,5610,5610,5610,5610,0
|
|
20230810,161000,3901605570,5610,5610,5610,5610,0
|
|
20230810,160900,3901605570,5610,5610,5610,5610,0
|
|
20230810,160800,3901605570,5610,5610,5610,5610,0
|
|
20230810,160700,3901605570,5610,5610,5610,5610,0
|
|
20230810,160600,3901605570,5610,5610,5610,5610,0
|
|
20230810,160500,3901605570,5610,5610,5610,5610,0
|
|
20230810,160400,3901605570,5610,5610,5610,5610,0
|
|
20230810,160300,3901605570,5610,5610,5610,5610,0
|
|
20230810,160200,3901605570,5610,5610,5610,5610,0
|
|
20230810,160100,3901605570,5610,5610,5610,5610,0
|
|
20230810,160000,3901605570,5610,5610,5610,5610,0
|
|
20230810,155900,3901605570,5610,5610,5610,5610,3751
|
|
20230810,155800,3901605570,5610,5610,5610,5610,0
|
|
20230810,155700,3901605570,5610,5610,5610,5610,0
|
|
20230810,155600,3901605570,5610,5610,5610,5610,0
|
|
20230810,155500,3901605570,5610,5610,5610,5610,0
|
|
20230810,155400,3901605570,5610,5610,5610,5610,0
|
|
20230810,155300,3901605570,5610,5610,5610,5610,0
|
|
20230810,155200,3901605570,5610,5610,5610,5610,0
|
|
20230810,155100,3901605570,5610,5610,5610,5610,0
|
|
20230810,155000,3901605570,5610,5610,5610,5610,0
|
|
20230810,154900,3901605570,5610,5610,5610,5610,0
|
|
20230810,154800,3901605570,5610,5610,5610,5610,0
|
|
20230810,154700,3901605570,5610,5610,5610,5610,0
|
|
20230810,154600,3901605570,5610,5610,5610,5610,0
|
|
20230810,154500,3901605570,5610,5610,5610,5610,0
|
|
20230810,154400,3901605570,5610,5610,5610,5610,0
|
|
20230810,154300,3901605570,5610,5610,5610,5610,0
|
|
20230810,154200,3901605570,5610,5610,5610,5610,0
|
|
20230810,154100,3901605570,5610,5610,5610,5610,0
|
|
20230810,154000,3901605570,5610,5610,5610,5610,0
|
|
20230810,153900,3901605570,5610,5610,5610,5610,0
|
|
20230810,153800,3901605570,5610,5610,5610,5610,0
|
|
20230810,153700,3901605570,5610,5610,5610,5610,0
|
|
20230810,153600,3901605570,5610,5610,5610,5610,0
|
|
20230810,153500,3901605570,5610,5610,5610,5610,0
|
|
20230810,153400,3901605570,5610,5610,5610,5610,0
|
|
20230810,153300,3901605570,5610,5610,5610,5610,0
|
|
20230810,153200,3901605570,5610,5610,5610,5610,0
|
|
20230810,153100,3901605570,5610,5610,5610,5610,0
|
|
20230810,153000,3901605570,5610,5610,5610,5610,3751
|
|
20230810,152900,3880562460,5610,5610,5610,5610,0
|
|
20230810,152800,3880562460,5610,5610,5610,5610,0
|
|
20230810,152700,3880562460,5610,5610,5610,5610,0
|
|
20230810,152600,3880562460,5610,5610,5610,5610,0
|
|
20230810,152500,3880562460,5610,5610,5610,5610,0
|
|
20230810,152400,3880562460,5610,5610,5610,5610,0
|
|
20230810,152300,3880562460,5610,5610,5610,5610,0
|
|
20230810,152200,3880562460,5610,5610,5610,5610,0
|
|
20230810,152100,3880562460,5610,5610,5610,5610,0
|
|
20230810,152000,3880562460,5610,5610,5610,5610,0
|
|
20230810,151900,3880562460,5610,5610,5630,5610,139
|
|
20230810,151800,3879782500,5610,5610,5610,5610,44
|
|
20230810,151700,3879535660,5610,5630,5630,5610,2131
|
|
20230810,151600,3867562460,5670,5650,5670,5640,1429
|
|
20230810,151500,3859491490,5650,5650,5650,5650,38
|
|
20230810,151400,3859276790,5650,5650,5650,5650,31
|
|
20230810,151300,3859101640,5650,5650,5650,5650,10
|
|
20230810,151200,3859045140,5650,5650,5650,5650,165
|
|
20230810,151100,3858112890,5650,5650,5650,5650,401
|
|
20230810,151000,3855847240,5650,5650,5650,5640,135
|
|
20230810,150900,3855084730,5640,5630,5640,5630,37
|
|
20230810,150800,3854876110,5630,5620,5630,5620,336
|
|
20230810,150700,3852985290,5620,5620,5620,5620,7
|
|
20230810,150600,3852945950,5630,5640,5650,5630,1407
|
|
20230810,150500,3845016770,5640,5640,5640,5640,73
|
|
20230810,150400,3844605050,5650,5650,5650,5650,2
|
|
20230810,150300,3844593750,5640,5640,5640,5640,472
|
|
20230810,150200,3841931670,5640,5660,5660,5630,2658
|
|
20230810,150100,3826920260,5660,5660,5660,5660,122
|
|
20230810,150000,3826229740,5680,5680,5680,5680,0
|
|
20230810,145900,3826229740,5680,5680,5680,5680,0
|
|
20230810,145800,3826229740,5680,5680,5680,5680,1
|
|
20230810,145700,3826224060,5680,5680,5680,5630,759
|
|
20230810,145600,3821937020,5670,5670,5670,5670,1089
|
|
20230810,145500,3815762390,5670,5660,5670,5660,204
|
|
20230810,145400,3814606120,5660,5660,5660,5660,2
|
|
20230810,145300,3814594800,5660,5660,5660,5660,860
|
|
20230810,145200,3809727200,5660,5660,5660,5660,100
|
|
20230810,145100,3809161200,5660,5660,5660,5660,283
|
|
20230810,145000,3807559420,5650,5650,5650,5650,5
|
|
20230810,144900,3807531170,5660,5660,5660,5660,0
|
|
20230810,144800,3807531170,5660,5640,5660,5640,1542
|
|
20230810,144700,3798829890,5630,5620,5630,5620,538
|
|
20230810,144600,3795804210,5610,5610,5610,5610,0
|
|
20230810,144500,3795804210,5610,5600,5610,5600,99
|
|
20230810,144400,3795249040,5600,5600,5600,5600,17
|
|
20230810,144300,3795153840,5610,5610,5610,5610,25
|
|
20230810,144200,3795013590,5610,5610,5610,5610,19
|
|
20230810,144100,3794907000,5610,5610,5610,5610,3
|
|
20230810,144000,3794890170,5610,5610,5610,5610,0
|
|
20230810,143900,3794890170,5610,5610,5610,5610,6
|
|
20230810,143800,3794856510,5610,5610,5610,5610,4
|
|
20230810,143700,3794834070,5610,5610,5610,5610,2
|
|
20230810,143600,3794822850,5610,5600,5610,5600,827
|
|
20230810,143500,3790184380,5610,5610,5610,5610,40
|
|
20230810,143400,3789959980,5610,5610,5610,5610,315
|
|
20230810,143300,3788192830,5620,5640,5640,5620,4900
|
|
20230810,143200,3760589620,5650,5660,5660,5650,556
|
|
20230810,143100,3757448170,5660,5660,5660,5660,6
|
|
20230810,143000,3757414210,5650,5660,5660,5650,399
|
|
20230810,142900,3755159850,5660,5660,5660,5660,68
|
|
20230810,142800,3754774970,5660,5660,5660,5660,0
|
|
20230810,142700,3754774970,5660,5660,5660,5660,0
|
|
20230810,142600,3754774970,5660,5660,5660,5660,10
|
|
20230810,142500,3754718370,5660,5670,5670,5660,1054
|
|
20230810,142400,3748751730,5670,5670,5670,5670,0
|
|
20230810,142300,3748751730,5670,5670,5670,5670,0
|
|
20230810,142200,3748751730,5670,5670,5670,5670,0
|
|
20230810,142100,3748751730,5670,5670,5670,5670,0
|
|
20230810,142000,3748751730,5670,5670,5670,5670,0
|
|
20230810,141900,3748751730,5670,5670,5670,5670,0
|
|
20230810,141800,3748751730,5670,5670,5670,5670,0
|
|
20230810,141700,3748751730,5670,5670,5670,5670,0
|
|
20230810,141600,3748751730,5670,5670,5670,5670,0
|
|
20230810,141500,3748751730,5670,5670,5670,5670,11
|
|
20230810,141400,3748689360,5670,5670,5670,5670,70
|
|
20230810,141300,3748292460,5670,5680,5680,5670,41
|
|
20230810,141200,3748059800,5670,5670,5670,5670,0
|
|
20230810,141100,3748059800,5670,5690,5690,5670,531
|
|
20230810,141000,3745046820,5680,5680,5680,5680,0
|
|
20230810,140900,3745046820,5680,5680,5680,5680,0
|
|
20230810,140800,3745046820,5680,5680,5680,5680,535
|
|
20230810,140700,3742008020,5680,5680,5680,5680,1119
|
|
20230810,140600,3735652100,5680,5680,5680,5680,499
|
|
20230810,140500,3732817780,5700,5700,5700,5700,0
|
|
20230810,140400,3732817780,5700,5700,5700,5700,1
|
|
20230810,140300,3732812080,5700,5700,5700,5700,1
|
|
20230810,140200,3732806380,5680,5680,5680,5680,2
|
|
20230810,140100,3732795020,5680,5680,5680,5680,0
|
|
20230810,140000,3732795020,5680,5690,5690,5680,15
|
|
20230810,135900,3732709810,5690,5690,5690,5690,21
|
|
20230810,135800,3732590320,5690,5700,5700,5690,54
|
|
20230810,135700,3732283050,5690,5700,5700,5690,502
|
|
20230810,135600,3729421670,5700,5690,5700,5690,302
|
|
20230810,135500,3727700280,5700,5680,5700,5680,705
|
|
20230810,135400,3723688870,5690,5690,5690,5690,701
|
|
20230810,135300,3719700180,5690,5690,5690,5690,501
|
|
20230810,135200,3716849490,5690,5680,5690,5670,732
|
|
20230810,135100,3712698540,5680,5680,5680,5680,276
|
|
20230810,135000,3711130860,5670,5660,5670,5660,509
|
|
20230810,134900,3708249200,5660,5660,5660,5660,0
|
|
20230810,134800,3708249200,5660,5680,5680,5660,2003
|
|
20230810,134700,3696872220,5690,5680,5690,5680,2021
|
|
20230810,134600,3685392930,5680,5670,5680,5670,102
|
|
20230810,134500,3684814080,5670,5670,5670,5670,0
|
|
20230810,134400,3684814080,5670,5670,5670,5670,1
|
|
20230810,134300,3684808410,5670,5670,5670,5670,1
|
|
20230810,134200,3684802740,5670,5670,5670,5670,1
|
|
20230810,134100,3684797070,5670,5650,5670,5650,136
|
|
20230810,134000,3684028650,5670,5670,5670,5670,0
|
|
20230810,133900,3684028650,5670,5660,5670,5660,732
|
|
20230810,133800,3679878220,5660,5660,5660,5660,1
|
|
20230810,133700,3679872560,5670,5670,5670,5670,6
|
|
20230810,133600,3679838540,5670,5670,5670,5670,1
|
|
20230810,133500,3679832870,5670,5670,5670,5670,0
|
|
20230810,133400,3679832870,5670,5670,5670,5670,2
|
|
20230810,133300,3679821530,5670,5670,5670,5670,0
|
|
20230810,133200,3679821530,5670,5670,5670,5670,1
|
|
20230810,133100,3679815860,5670,5670,5670,5670,0
|
|
20230810,133000,3679815860,5670,5650,5670,5650,4
|
|
20230810,132900,3679793240,5650,5650,5650,5650,500
|
|
20230810,132800,3676968240,5650,5650,5650,5650,401
|
|
20230810,132700,3674702590,5650,5650,5650,5650,1
|
|
20230810,132600,3674696940,5650,5650,5650,5640,1032
|
|
20230810,132500,3668874720,5640,5680,5680,5640,901
|
|
20230810,132400,3663776550,5670,5670,5670,5670,394
|
|
20230810,132300,3661542570,5670,5680,5680,5670,100
|
|
20230810,132200,3660975560,5680,5680,5690,5680,64
|
|
20230810,132100,3660611990,5670,5690,5690,5670,94
|
|
20230810,132000,3660078930,5700,5700,5700,5700,0
|
|
20230810,131900,3660078930,5700,5720,5720,5700,1588
|
|
20230810,131800,3651027310,5720,5720,5720,5720,1
|
|
20230810,131700,3651021590,5720,5720,5720,5720,2
|
|
20230810,131600,3651010150,5720,5720,5720,5720,1
|
|
20230810,131500,3651004430,5720,5700,5720,5700,5
|
|
20230810,131400,3650975910,5720,5720,5720,5720,1
|
|
20230810,131300,3650970190,5720,5700,5720,5700,2387
|
|
20230810,131200,3637343410,5710,5680,5710,5680,743
|
|
20230810,131100,3633115380,5670,5660,5670,5660,754
|
|
20230810,131000,3628840550,5660,5660,5660,5660,1
|
|
20230810,130900,3628834890,5650,5660,5670,5650,136
|
|
20230810,130800,3628065480,5670,5680,5680,5670,378
|
|
20230810,130700,3625921870,5680,5670,5680,5670,506
|
|
20230810,130600,3623052760,5670,5670,5670,5670,595
|
|
20230810,130500,3619679110,5670,5680,5680,5670,2584
|
|
20230810,130400,3605025950,5680,5690,5690,5680,102
|
|
20230810,130300,3604446400,5680,5720,5730,5680,1087
|
|
20230810,130200,3598258750,5720,5700,5720,5690,33
|
|
20230810,130100,3598070820,5700,5700,5700,5700,0
|
|
20230810,130000,3598070820,5700,5700,5700,5690,276
|
|
20230810,125900,3596497890,5690,5720,5720,5690,2125
|
|
20230810,125800,3584364220,5730,5740,5740,5730,320
|
|
20230810,125700,3582530610,5740,5740,5740,5740,1
|
|
20230810,125600,3582524870,5740,5740,5740,5740,1
|
|
20230810,125500,3582519130,5740,5740,5740,5740,4
|
|
20230810,125400,3582496170,5750,5750,5750,5750,1
|
|
20230810,125300,3582490420,5750,5750,5750,5750,268
|
|
20230810,125200,3580949420,5750,5740,5770,5730,308
|
|
20230810,125100,3579184390,5770,5740,5770,5730,16
|
|
20230810,125000,3579092510,5770,5770,5770,5770,0
|
|
20230810,124900,3579092510,5770,5740,5770,5740,329
|
|
20230810,124800,3577203220,5740,5740,5740,5740,30
|
|
20230810,124700,3577031020,5760,5760,5760,5760,0
|
|
20230810,124600,3577031020,5760,5750,5760,5740,188
|
|
20230810,124500,3575951860,5760,5770,5770,5760,23
|
|
20230810,124400,3575819180,5770,5770,5770,5770,0
|
|
20230810,124300,3575819180,5770,5770,5770,5770,0
|
|
20230810,124200,3575819180,5770,5770,5770,5770,0
|
|
20230810,124100,3575819180,5770,5760,5770,5760,3011
|
|
20230810,124000,3558455820,5760,5750,5760,5730,1314
|
|
20230810,123900,3550915160,5770,5770,5770,5770,21
|
|
20230810,123800,3550793990,5770,5770,5770,5770,100
|
|
20230810,123700,3550216990,5760,5790,5790,5760,2801
|
|
20230810,123600,3534053960,5800,5800,5800,5800,2
|
|
20230810,123500,3534042360,5800,5800,5800,5800,0
|
|
20230810,123400,3534042360,5800,5800,5800,5800,819
|
|
20230810,123300,3529292160,5800,5800,5800,5800,0
|
|
20230810,123200,3529292160,5800,5800,5800,5800,912
|
|
20230810,123100,3524002560,5800,5800,5800,5800,1
|
|
20230810,123000,3523996760,5800,5810,5810,5800,395
|
|
20230810,122900,3521701910,5800,5800,5800,5800,352
|
|
20230810,122800,3519660310,5810,5800,5810,5790,1602
|
|
20230810,122700,3510370010,5800,5800,5800,5800,275
|
|
20230810,122600,3508775010,5800,5800,5810,5800,328
|
|
20230810,122500,3506872360,5810,5810,5810,5810,0
|
|
20230810,122400,3506872360,5810,5800,5810,5800,61
|
|
20230810,122300,3506518050,5800,5790,5800,5790,5876
|
|
20230810,122200,3472485830,5780,5780,5780,5780,1079
|
|
20230810,122100,3466249210,5790,5780,5790,5780,181
|
|
20230810,122000,3465201230,5790,5780,5790,5780,253
|
|
20230810,121900,3463738840,5790,5780,5790,5760,5339
|
|
20230810,121800,3432981470,5760,5800,5810,5750,25544
|
|
20230810,121700,3285648590,5840,5760,5840,5760,1370
|
|
20230810,121600,3277675830,5790,5810,5810,5750,17404
|
|
20230810,121500,3177268600,5810,5790,5810,5790,6586
|
|
20230810,121400,3139075000,5790,5790,5790,5790,2
|
|
20230810,121300,3139063420,5790,5770,5800,5770,5649
|
|
20230810,121200,3106361820,5760,5750,5760,5750,94
|
|
20230810,121100,3105821310,5750,5760,5760,5750,3263
|
|
20230810,121000,3087056430,5750,5750,5750,5750,1300
|
|
20230810,120900,3079581430,5750,5750,5750,5750,22
|
|
20230810,120800,3079454930,5760,5760,5760,5760,6262
|
|
20230810,120700,3043385810,5760,5760,5760,5760,40
|
|
20230810,120600,3043155410,5760,5760,5760,5750,6158
|
|
20230810,120500,3007685760,5750,5760,5760,5750,9219
|
|
20230810,120400,2954584340,5750,5750,5750,5750,11753
|
|
20230810,120300,2887004590,5750,5760,5770,5750,9374
|
|
20230810,120200,2833012350,5760,5750,5760,5750,10862
|
|
20230810,120100,2770550220,5750,5720,5760,5720,30924
|
|
20230810,120000,2592978700,5720,5740,5740,5720,11279
|
|
20230810,115900,2528339450,5730,5750,5750,5730,15974
|
|
20230810,115800,2436608950,5750,5750,5750,5750,21260
|
|
20230810,115700,2314363950,5750,5750,5750,5740,13591
|
|
20230810,115600,2236272200,5740,5740,5740,5740,612
|
|
20230810,115500,2232759320,5720,5740,5740,5720,1174
|
|
20230810,115400,2226040040,5720,5750,5750,5720,31557
|
|
20230810,115300,2045051860,5780,5780,5790,5770,14674
|
|
20230810,115200,1960232730,5780,5730,5780,5730,5572
|
|
20230810,115100,1928176420,5730,5710,5760,5710,35921
|
|
20230810,115000,1722332400,5700,5750,5750,5700,7843
|
|
20230810,114900,1677525500,5750,5700,5760,5700,22869
|
|
20230810,114800,1546626520,5680,5650,5690,5650,12057
|
|
20230810,114700,1478269460,5650,5660,5660,5650,1816
|
|
20230810,114600,1467991230,5660,5660,5660,5660,0
|
|
20230810,114500,1467991230,5660,5660,5660,5660,20
|
|
20230810,114400,1467878030,5650,5650,5650,5650,217
|
|
20230810,114300,1466651980,5650,5650,5650,5650,0
|
|
20230810,114200,1466651980,5650,5650,5650,5650,0
|
|
20230810,114100,1466651980,5650,5650,5650,5650,1
|
|
20230810,114000,1466646330,5650,5650,5650,5650,96
|
|
20230810,113900,1466103930,5650,5650,5650,5650,5
|
|
20230810,113800,1466075680,5650,5650,5650,5650,0
|
|
20230810,113700,1466075680,5650,5650,5650,5650,5
|
|
20230810,113600,1466047430,5640,5640,5640,5630,116
|
|
20230810,113500,1465393810,5650,5650,5650,5650,0
|
|
20230810,113400,1465393810,5650,5650,5650,5650,30
|
|
20230810,113300,1465224310,5650,5650,5650,5650,5
|
|
20230810,113200,1465196060,5630,5630,5630,5630,15
|
|
20230810,113100,1465111610,5630,5630,5630,5630,80
|
|
20230810,113000,1464661210,5640,5640,5640,5640,64
|
|
20230810,112900,1464300250,5640,5640,5640,5640,0
|
|
20230810,112800,1464300250,5640,5640,5640,5640,0
|
|
20230810,112700,1464300250,5640,5640,5640,5640,0
|
|
20230810,112600,1464300250,5640,5640,5640,5640,0
|
|
20230810,112500,1464300250,5640,5650,5650,5640,1534
|
|
20230810,112400,1455643140,5650,5650,5650,5650,54
|
|
20230810,112300,1455338040,5650,5650,5650,5650,0
|
|
20230810,112200,1455338040,5650,5650,5650,5650,0
|
|
20230810,112100,1455338040,5650,5640,5650,5640,43
|
|
20230810,112000,1455095160,5650,5650,5650,5650,49
|
|
20230810,111900,1454818310,5650,5640,5650,5640,15
|
|
20230810,111800,1454733620,5640,5640,5640,5640,0
|
|
20230810,111700,1454733620,5640,5640,5640,5640,0
|
|
20230810,111600,1454733620,5640,5650,5650,5640,688
|
|
20230810,111500,1450849420,5650,5650,5650,5650,0
|
|
20230810,111400,1450849420,5650,5660,5660,5650,389
|
|
20230810,111300,1448647690,5660,5660,5660,5660,505
|
|
20230810,111200,1445789390,5660,5660,5660,5660,0
|
|
20230810,111100,1445789390,5660,5660,5660,5660,0
|
|
20230810,111000,1445789390,5660,5670,5670,5660,369
|
|
20230810,110900,1443699850,5660,5650,5660,5650,583
|
|
20230810,110800,1440404250,5650,5650,5650,5650,409
|
|
20230810,110700,1438093400,5650,5650,5650,5650,801
|
|
20230810,110600,1433567750,5650,5650,5650,5650,41
|
|
20230810,110500,1433336100,5650,5650,5650,5650,267
|
|
20230810,110400,1431827550,5650,5660,5660,5650,3
|
|
20230810,110300,1431810590,5680,5680,5680,5680,0
|
|
20230810,110200,1431810590,5680,5680,5680,5680,1
|
|
20230810,110100,1431804910,5680,5670,5680,5670,201
|
|
20230810,110000,1430663340,5640,5650,5650,5640,514
|
|
20230810,105900,1427760080,5660,5660,5660,5660,0
|
|
20230810,105800,1427760080,5660,5660,5660,5660,1000
|
|
20230810,105700,1422100080,5660,5660,5660,5660,0
|
|
20230810,105600,1422100080,5660,5660,5660,5660,0
|
|
20230810,105500,1422100080,5660,5660,5660,5660,0
|
|
20230810,105400,1422100080,5660,5650,5680,5650,445
|
|
20230810,105300,1419576430,5680,5650,5680,5650,2002
|
|
20230810,105200,1408263790,5670,5670,5670,5670,16
|
|
20230810,105100,1408173070,5650,5650,5650,5650,0
|
|
20230810,105000,1408173070,5650,5650,5650,5650,905
|
|
20230810,104900,1403059820,5650,5650,5650,5650,5
|
|
20230810,104800,1403031570,5650,5650,5650,5650,0
|
|
20230810,104700,1403031570,5650,5650,5650,5650,104
|
|
20230810,104600,1402443970,5650,5650,5650,5650,988
|
|
20230810,104500,1396861770,5650,5670,5690,5650,2020
|
|
20230810,104400,1385398540,5650,5650,5650,5650,1001
|
|
20230810,104300,1379742890,5650,5650,5650,5650,2
|
|
20230810,104200,1379731590,5680,5670,5680,5650,1154
|
|
20230810,104100,1373198450,5660,5650,5680,5650,2225
|
|
20230810,104000,1360604110,5640,5640,5650,5640,3920
|
|
20230810,103900,1338477130,5620,5630,5630,5620,386
|
|
20230810,103800,1336305760,5630,5630,5630,5630,256
|
|
20230810,103700,1334864480,5600,5600,5600,5600,1
|
|
20230810,103600,1334858880,5620,5580,5620,5580,1261
|
|
20230810,103500,1327779700,5600,5570,5600,5570,7682
|
|
20230810,103400,1284792540,5570,5570,5570,5570,44
|
|
20230810,103300,1284547460,5560,5560,5560,5550,987
|
|
20230810,103200,1279059970,5560,5560,5560,5560,214
|
|
20230810,103100,1277870130,5560,5560,5560,5560,8
|
|
20230810,103000,1277825650,5560,5580,5580,5560,28
|
|
20230810,102900,1277669790,5580,5580,5580,5580,200
|
|
20230810,102800,1276553790,5580,5580,5580,5580,23
|
|
20230810,102700,1276425450,5580,5580,5580,5580,0
|
|
20230810,102600,1276425450,5580,5550,5580,5550,782
|
|
20230810,102500,1272076950,5570,5550,5570,5550,376
|
|
20230810,102400,1269984030,5550,5550,5550,5550,0
|
|
20230810,102300,1269984030,5550,5550,5550,5550,139
|
|
20230810,102200,1269212580,5550,5550,5550,5550,6
|
|
20230810,102100,1269179280,5540,5540,5540,5540,0
|
|
20230810,102000,1269179280,5540,5540,5540,5540,2100
|
|
20230810,101900,1257545280,5550,5550,5550,5550,1087
|
|
20230810,101800,1251512430,5550,5540,5550,5540,522
|
|
20230810,101700,1248617560,5550,5550,5550,5550,0
|
|
20230810,101600,1248617560,5550,5530,5550,5530,1005
|
|
20230810,101500,1243039910,5550,5550,5550,5530,1025
|
|
20230810,101400,1237370540,5550,5540,5550,5540,200
|
|
20230810,101300,1236260790,5550,5550,5550,5550,0
|
|
20230810,101200,1236260790,5550,5550,5550,5550,0
|
|
20230810,101100,1236260790,5550,5550,5550,5550,0
|
|
20230810,101000,1236260790,5550,5550,5550,5550,0
|
|
20230810,100900,1236260790,5550,5550,5550,5550,0
|
|
20230810,100800,1236260790,5550,5550,5550,5550,200
|
|
20230810,100700,1235150790,5530,5530,5530,5530,0
|
|
20230810,100600,1235150790,5530,5530,5530,5530,471
|
|
20230810,100500,1232546160,5530,5520,5530,5520,1118
|
|
20230810,100400,1226370960,5530,5550,5550,5530,2811
|
|
20230810,100300,1210802920,5550,5550,5550,5550,0
|
|
20230810,100200,1210802920,5550,5550,5550,5550,536
|
|
20230810,100100,1207828120,5540,5540,5540,5540,0
|
|
20230810,100000,1207828120,5540,5540,5540,5540,36
|
|
20230810,095900,1207628680,5550,5560,5560,5550,1882
|
|
20230810,095800,1197180030,5560,5570,5570,5560,1500
|
|
20230810,095700,1188839990,5570,5580,5580,5570,68
|
|
20230810,095600,1188460630,5570,5570,5570,5570,147
|
|
20230810,095500,1187641840,5580,5580,5580,5580,0
|
|
20230810,095400,1187641840,5580,5580,5580,5580,141
|
|
20230810,095300,1186855060,5570,5550,5570,5550,604
|
|
20230810,095200,1183500780,5550,5540,5580,5540,4001
|
|
20230810,095100,1161261190,5540,5530,5540,5510,5019
|
|
20230810,095000,1133559870,5530,5550,5550,5530,611
|
|
20230810,094900,1130175420,5530,5560,5560,5530,4093
|
|
20230810,094800,1107509880,5550,5590,5590,5550,2373
|
|
20230810,094700,1094309750,5590,5590,5590,5590,204
|
|
20230810,094600,1093169390,5590,5590,5590,5590,500
|
|
20230810,094500,1090374390,5590,5590,5610,5590,573
|
|
20230810,094400,1087171300,5600,5610,5610,5600,197
|
|
20230810,094300,1086066240,5600,5610,5610,5590,28
|
|
20230810,094200,1085909530,5610,5610,5610,5610,500
|
|
20230810,094100,1083104530,5610,5600,5610,5580,6484
|
|
20230810,094000,1046806920,5600,5590,5600,5590,519
|
|
20230810,093900,1043900800,5600,5600,5600,5600,1
|
|
20230810,093800,1043895200,5600,5580,5600,5580,783
|
|
20230810,093700,1039512620,5600,5580,5600,5560,841
|
|
20230810,093600,1034833670,5560,5560,5560,5560,0
|
|
20230810,093500,1034833670,5560,5540,5560,5540,514
|
|
20230810,093400,1031981650,5530,5550,5550,5530,1574
|
|
20230810,093300,1023272140,5550,5580,5580,5550,9380
|
|
20230810,093200,971054840,5590,5610,5610,5590,201
|
|
20230810,093100,969929250,5610,5590,5610,5590,476
|
|
20230810,093000,967263100,5580,5570,5580,5570,2620
|
|
20230810,092900,952644530,5560,5570,5570,5560,583
|
|
20230810,092800,949402220,5570,5580,5580,5570,1314
|
|
20230810,092700,942070210,5580,5580,5600,5580,920
|
|
20230810,092600,936934450,5600,5630,5630,5580,2818
|
|
20230810,092500,921149560,5630,5600,5630,5570,3683
|
|
20230810,092400,900521100,5600,5660,5660,5600,8586
|
|
20230810,092300,852259880,5660,5700,5710,5660,6149
|
|
20230810,092200,817270540,5700,5680,5700,5680,10652
|
|
20230810,092100,756656740,5650,5660,5680,5650,10911
|
|
20230810,092000,694958230,5660,5630,5680,5630,7271
|
|
20230810,091900,653804970,5650,5600,5650,5600,8521
|
|
20230810,091800,606007730,5600,5600,5600,5570,13031
|
|
20230810,091700,533133240,5600,5590,5610,5590,8079
|
|
20230810,091600,487888320,5580,5580,5580,5560,2273
|
|
20230810,091500,475217560,5590,5550,5590,5550,4061
|
|
20230810,091400,452654890,5560,5520,5560,5520,5411
|
|
20230810,091300,422626100,5520,5500,5520,5500,1928
|
|
20230810,091200,412019990,5500,5530,5550,5500,7245
|
|
20230810,091100,372106240,5530,5470,5530,5470,5663
|
|
20230810,091000,340945820,5460,5500,5500,5460,5754
|
|
20230810,090900,309327020,5460,5440,5510,5440,7092
|
|
20230810,090800,270577190,5440,5410,5440,5410,1838
|
|
20230810,090700,260611620,5430,5420,5430,5410,4954
|
|
20230810,090600,233761780,5420,5420,5420,5420,183
|
|
20230810,090500,232769920,5420,5420,5420,5420,20
|
|
20230810,090400,232661520,5450,5420,5450,5420,184
|
|
20230810,090300,231664120,5420,5440,5460,5420,2926
|
|
20230810,090200,215710900,5420,5420,5440,5420,3747
|
|
20230810,090100,195378960,5410,5350,5410,5320,31393
|
|
20230810,090000,26001100,5360,5380,5380,5320,4539
|