574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,183100,4351908890,5910,5910,5910,5910,13934
|
|
20230810,183000,4351908890,5910,5910,5910,5910,0
|
|
20230810,182900,4351908890,5910,5910,5910,5910,0
|
|
20230810,182800,4351908890,5910,5910,5910,5910,0
|
|
20230810,182700,4351908890,5910,5910,5910,5910,0
|
|
20230810,182600,4351908890,5910,5910,5910,5910,0
|
|
20230810,182500,4351908890,5910,5910,5910,5910,0
|
|
20230810,182400,4351908890,5910,5910,5910,5910,0
|
|
20230810,182300,4351908890,5910,5910,5910,5910,0
|
|
20230810,182200,4351908890,5910,5910,5910,5910,0
|
|
20230810,182100,4351908890,5910,5910,5910,5910,0
|
|
20230810,182000,4351908890,5910,5910,5910,5910,0
|
|
20230810,181900,4351908890,5910,5910,5910,5910,0
|
|
20230810,181800,4351908890,5910,5910,5910,5910,0
|
|
20230810,181700,4351908890,5910,5910,5910,5910,0
|
|
20230810,181600,4351908890,5910,5910,5910,5910,0
|
|
20230810,181500,4351908890,5910,5910,5910,5910,0
|
|
20230810,181400,4351908890,5910,5910,5910,5910,0
|
|
20230810,181300,4351908890,5910,5910,5910,5910,0
|
|
20230810,181200,4351908890,5910,5910,5910,5910,0
|
|
20230810,181100,4351908890,5910,5910,5910,5910,0
|
|
20230810,181000,4351908890,5910,5910,5910,5910,0
|
|
20230810,180900,4351908890,5910,5910,5910,5910,0
|
|
20230810,180800,4351908890,5910,5910,5910,5910,0
|
|
20230810,180700,4351908890,5910,5910,5910,5910,0
|
|
20230810,180600,4351908890,5910,5910,5910,5910,0
|
|
20230810,180500,4351908890,5910,5910,5910,5910,0
|
|
20230810,180400,4351908890,5910,5910,5910,5910,0
|
|
20230810,180300,4351908890,5910,5910,5910,5910,0
|
|
20230810,180200,4351908890,5910,5910,5910,5910,0
|
|
20230810,180100,4351908890,5910,5910,5910,5910,13934
|
|
20230810,180000,4351908890,5910,5910,5910,5910,0
|
|
20230810,175900,4351908890,5910,5910,5910,5910,0
|
|
20230810,175800,4351908890,5910,5910,5910,5910,0
|
|
20230810,175700,4351908890,5910,5910,5910,5910,0
|
|
20230810,175600,4351908890,5910,5910,5910,5910,0
|
|
20230810,175500,4351908890,5910,5910,5910,5910,0
|
|
20230810,175400,4351908890,5910,5910,5910,5910,0
|
|
20230810,175300,4351908890,5910,5910,5910,5910,0
|
|
20230810,175200,4351908890,5910,5910,5910,5910,0
|
|
20230810,175100,4351908890,5910,5910,5910,5910,0
|
|
20230810,175000,4351908890,5910,5910,5910,5910,0
|
|
20230810,174900,4351908890,5910,5910,5910,5910,0
|
|
20230810,174800,4351908890,5910,5910,5910,5910,0
|
|
20230810,174700,4351908890,5910,5910,5910,5910,0
|
|
20230810,174600,4351908890,5910,5910,5910,5910,0
|
|
20230810,174500,4351908890,5910,5910,5910,5910,0
|
|
20230810,174400,4351908890,5910,5910,5910,5910,0
|
|
20230810,174300,4351908890,5910,5910,5910,5910,0
|
|
20230810,174200,4351908890,5910,5910,5910,5910,0
|
|
20230810,174100,4351908890,5910,5910,5910,5910,0
|
|
20230810,174000,4351908890,5910,5910,5910,5910,0
|
|
20230810,173900,4351908890,5910,5910,5910,5910,0
|
|
20230810,173800,4351908890,5910,5910,5910,5910,0
|
|
20230810,173700,4351908890,5910,5910,5910,5910,0
|
|
20230810,173600,4351908890,5910,5910,5910,5910,0
|
|
20230810,173500,4351908890,5910,5910,5910,5910,0
|
|
20230810,173400,4351908890,5910,5910,5910,5910,0
|
|
20230810,173300,4351908890,5910,5910,5910,5910,0
|
|
20230810,173200,4351908890,5910,5910,5910,5910,0
|
|
20230810,173100,4351908890,5910,5910,5910,5910,13934
|
|
20230810,173000,4351908890,5910,5910,5910,5910,0
|
|
20230810,172900,4351908890,5910,5910,5910,5910,0
|
|
20230810,172800,4351908890,5910,5910,5910,5910,0
|
|
20230810,172700,4351908890,5910,5910,5910,5910,0
|
|
20230810,172600,4351908890,5910,5910,5910,5910,0
|
|
20230810,172500,4351908890,5910,5910,5910,5910,0
|
|
20230810,172400,4351908890,5910,5910,5910,5910,0
|
|
20230810,172300,4351908890,5910,5910,5910,5910,0
|
|
20230810,172200,4351908890,5910,5910,5910,5910,0
|
|
20230810,172100,4351908890,5910,5910,5910,5910,0
|
|
20230810,172000,4351908890,5910,5910,5910,5910,0
|
|
20230810,171900,4351908890,5910,5910,5910,5910,0
|
|
20230810,171800,4351908890,5910,5910,5910,5910,0
|
|
20230810,171700,4351908890,5910,5910,5910,5910,0
|
|
20230810,171600,4351908890,5910,5910,5910,5910,0
|
|
20230810,171500,4351908890,5910,5910,5910,5910,0
|
|
20230810,171400,4351908890,5910,5910,5910,5910,0
|
|
20230810,171300,4351908890,5910,5910,5910,5910,0
|
|
20230810,171200,4351908890,5910,5910,5910,5910,0
|
|
20230810,171100,4351908890,5910,5910,5910,5910,0
|
|
20230810,171000,4351908890,5910,5910,5910,5910,0
|
|
20230810,170900,4351908890,5910,5910,5910,5910,0
|
|
20230810,170800,4351908890,5910,5910,5910,5910,0
|
|
20230810,170700,4351908890,5910,5910,5910,5910,0
|
|
20230810,170600,4351908890,5910,5910,5910,5910,0
|
|
20230810,170500,4351908890,5910,5910,5910,5910,0
|
|
20230810,170400,4351908890,5910,5910,5910,5910,0
|
|
20230810,170300,4351908890,5910,5910,5910,5910,0
|
|
20230810,170200,4351908890,5910,5910,5910,5910,0
|
|
20230810,170100,4351908890,5910,5910,5910,5910,13934
|
|
20230810,170000,4351908890,5910,5910,5910,5910,0
|
|
20230810,165900,4351908890,5910,5910,5910,5910,0
|
|
20230810,165800,4351908890,5910,5910,5910,5910,0
|
|
20230810,165700,4351908890,5910,5910,5910,5910,0
|
|
20230810,165600,4351908890,5910,5910,5910,5910,0
|
|
20230810,165500,4351908890,5910,5910,5910,5910,0
|
|
20230810,165400,4351908890,5910,5910,5910,5910,0
|
|
20230810,165300,4351908890,5910,5910,5910,5910,0
|
|
20230810,165200,4351908890,5910,5910,5910,5910,0
|
|
20230810,165100,4351908890,5910,5910,5910,5910,0
|
|
20230810,165000,4351908890,5910,5910,5910,5910,0
|
|
20230810,164900,4351908890,5910,5910,5910,5910,0
|
|
20230810,164800,4351908890,5910,5910,5910,5910,0
|
|
20230810,164700,4351908890,5910,5910,5910,5910,0
|
|
20230810,164600,4351908890,5910,5910,5910,5910,0
|
|
20230810,164500,4351908890,5910,5910,5910,5910,0
|
|
20230810,164400,4351908890,5910,5910,5910,5910,0
|
|
20230810,164300,4351908890,5910,5910,5910,5910,0
|
|
20230810,164200,4351908890,5910,5910,5910,5910,0
|
|
20230810,164100,4351908890,5910,5910,5910,5910,0
|
|
20230810,164000,4351908890,5910,5910,5910,5910,0
|
|
20230810,163900,4351908890,5910,5910,5910,5910,0
|
|
20230810,163800,4351908890,5910,5910,5910,5910,0
|
|
20230810,163700,4351908890,5910,5910,5910,5910,0
|
|
20230810,163600,4351908890,5910,5910,5910,5910,0
|
|
20230810,163500,4351908890,5910,5910,5910,5910,0
|
|
20230810,163400,4351908890,5910,5910,5910,5910,0
|
|
20230810,163300,4351908890,5910,5910,5910,5910,0
|
|
20230810,163200,4351908890,5910,5910,5910,5910,0
|
|
20230810,163100,4351908890,5910,5910,5910,5910,13934
|
|
20230810,163000,4351908890,5910,5910,5910,5910,0
|
|
20230810,162900,4351908890,5910,5910,5910,5910,0
|
|
20230810,162800,4351908890,5910,5910,5910,5910,0
|
|
20230810,162700,4351908890,5910,5910,5910,5910,0
|
|
20230810,162600,4351908890,5910,5910,5910,5910,0
|
|
20230810,162500,4351908890,5910,5910,5910,5910,0
|
|
20230810,162400,4351908890,5910,5910,5910,5910,0
|
|
20230810,162300,4351908890,5910,5910,5910,5910,0
|
|
20230810,162200,4351908890,5910,5910,5910,5910,0
|
|
20230810,162100,4351908890,5910,5910,5910,5910,0
|
|
20230810,162000,4351908890,5910,5910,5910,5910,0
|
|
20230810,161900,4351908890,5910,5910,5910,5910,0
|
|
20230810,161800,4351908890,5910,5910,5910,5910,0
|
|
20230810,161700,4351908890,5910,5910,5910,5910,0
|
|
20230810,161600,4351908890,5910,5910,5910,5910,0
|
|
20230810,161500,4351908890,5910,5910,5910,5910,0
|
|
20230810,161400,4351908890,5910,5910,5910,5910,0
|
|
20230810,161300,4351908890,5910,5910,5910,5910,0
|
|
20230810,161200,4351908890,5910,5910,5910,5910,0
|
|
20230810,161100,4351908890,5910,5910,5910,5910,0
|
|
20230810,161000,4351908890,5910,5910,5910,5910,0
|
|
20230810,160900,4351908890,5910,5910,5910,5910,0
|
|
20230810,160800,4351908890,5910,5910,5910,5910,0
|
|
20230810,160700,4351908890,5910,5910,5910,5910,0
|
|
20230810,160600,4351908890,5910,5910,5910,5910,0
|
|
20230810,160500,4351908890,5910,5910,5910,5910,0
|
|
20230810,160400,4351908890,5910,5910,5910,5910,0
|
|
20230810,160300,4351908890,5910,5910,5910,5910,0
|
|
20230810,160200,4351908890,5910,5910,5910,5910,0
|
|
20230810,160100,4351908890,5910,5910,5910,5910,13934
|
|
20230810,160000,4351908890,5910,5910,5910,5910,0
|
|
20230810,155900,4351908890,5910,5910,5910,5910,0
|
|
20230810,155800,4351908890,5910,5910,5910,5910,0
|
|
20230810,155700,4351908890,5910,5910,5910,5910,0
|
|
20230810,155600,4351908890,5910,5910,5910,5910,0
|
|
20230810,155500,4351908890,5910,5910,5910,5910,0
|
|
20230810,155400,4351908890,5910,5910,5910,5910,0
|
|
20230810,155300,4351908890,5910,5910,5910,5910,0
|
|
20230810,155200,4351908890,5910,5910,5910,5910,0
|
|
20230810,155100,4351908890,5910,5910,5910,5910,0
|
|
20230810,155000,4351908890,5910,5910,5910,5910,0
|
|
20230810,154900,4351908890,5910,5910,5910,5910,0
|
|
20230810,154800,4351908890,5910,5910,5910,5910,0
|
|
20230810,154700,4351908890,5910,5910,5910,5910,0
|
|
20230810,154600,4351908890,5910,5910,5910,5910,0
|
|
20230810,154500,4351908890,5910,5910,5910,5910,0
|
|
20230810,154400,4351908890,5910,5910,5910,5910,0
|
|
20230810,154300,4351908890,5910,5910,5910,5910,0
|
|
20230810,154200,4351908890,5910,5910,5910,5910,0
|
|
20230810,154100,4351908890,5910,5910,5910,5910,0
|
|
20230810,154000,4351908890,5910,5910,5910,5910,0
|
|
20230810,153900,4351908890,5910,5910,5910,5910,0
|
|
20230810,153800,4351908890,5910,5910,5910,5910,0
|
|
20230810,153700,4351908890,5910,5910,5910,5910,0
|
|
20230810,153600,4351908890,5910,5910,5910,5910,0
|
|
20230810,153500,4351908890,5910,5910,5910,5910,0
|
|
20230810,153400,4351908890,5910,5910,5910,5910,0
|
|
20230810,153300,4351908890,5910,5910,5910,5910,0
|
|
20230810,153200,4351908890,5910,5910,5910,5910,0
|
|
20230810,153100,4351908890,5910,5910,5910,5910,13934
|
|
20230810,153000,4351908890,5910,5910,5910,5910,13934
|
|
20230810,152900,4269558950,5890,5890,5890,5890,0
|
|
20230810,152800,4269558950,5890,5890,5890,5890,0
|
|
20230810,152700,4269558950,5890,5890,5890,5890,0
|
|
20230810,152600,4269558950,5890,5890,5890,5890,0
|
|
20230810,152500,4269558950,5890,5890,5890,5890,0
|
|
20230810,152400,4269558950,5890,5890,5890,5890,0
|
|
20230810,152300,4269558950,5890,5890,5890,5890,0
|
|
20230810,152200,4269558950,5890,5890,5890,5890,0
|
|
20230810,152100,4269558950,5890,5890,5890,5890,0
|
|
20230810,152000,4269558950,5890,5890,5890,5890,0
|
|
20230810,151900,4269558950,5890,5900,5900,5890,1643
|
|
20230810,151800,4259879680,5900,5900,5900,5890,2091
|
|
20230810,151700,4247562060,5890,5870,5890,5870,1717
|
|
20230810,151600,4237450050,5870,5880,5890,5860,7464
|
|
20230810,151500,4193667470,5880,5880,5880,5870,5784
|
|
20230810,151400,4159689980,5860,5860,5880,5860,935
|
|
20230810,151300,4154209500,5870,5870,5890,5870,380
|
|
20230810,151200,4151977070,5880,5890,5890,5870,4750
|
|
20230810,151100,4124079350,5870,5890,5890,5870,843
|
|
20230810,151000,4119128900,5870,5890,5890,5870,209
|
|
20230810,150900,4117901210,5890,5890,5890,5870,2090
|
|
20230810,150800,4105627030,5870,5890,5890,5870,955
|
|
20230810,150700,4100012900,5870,5870,5890,5870,2564
|
|
20230810,150600,4084957400,5870,5900,5900,5850,11321
|
|
20230810,150500,4018554500,5890,5900,5910,5890,878
|
|
20230810,150400,4013379400,5900,5890,5900,5890,1326
|
|
20230810,150300,4005558530,5900,5890,5910,5890,2301
|
|
20230810,150200,3992004450,5880,5900,5910,5880,209
|
|
20230810,150100,3990773980,5900,5910,5910,5880,5722
|
|
20230810,150000,3957010890,5910,5900,5910,5890,206
|
|
20230810,145900,3955796770,5890,5900,5910,5890,621
|
|
20230810,145800,3952134430,5890,5910,5910,5890,321
|
|
20230810,145700,3950241790,5910,5880,5910,5880,2220
|
|
20230810,145600,3937147050,5880,5880,5900,5880,1374
|
|
20230810,145500,3929066650,5900,5900,5900,5880,284
|
|
20230810,145400,3927394370,5900,5880,5900,5880,549
|
|
20230810,145300,3924164340,5900,5900,5900,5900,53
|
|
20230810,145200,3923851640,5880,5900,5900,5880,3288
|
|
20230810,145100,3904494350,5890,5910,5910,5890,224
|
|
20230810,145000,3903174230,5890,5890,5900,5890,2245
|
|
20230810,144900,3889940920,5880,5890,5890,5870,514
|
|
20230810,144800,3886917950,5890,5890,5890,5880,995
|
|
20230810,144700,3881064060,5890,5890,5890,5880,390
|
|
20230810,144600,3878769120,5890,5890,5890,5880,185
|
|
20230810,144500,3877680880,5900,5880,5900,5880,222
|
|
20230810,144400,3876373920,5900,5880,5900,5880,3372
|
|
20230810,144300,3856514020,5880,5890,5890,5870,459
|
|
20230810,144200,3853817650,5890,5890,5890,5870,3158
|
|
20230810,144100,3835254750,5890,5890,5890,5890,311
|
|
20230810,144000,3833422960,5900,5900,5900,5880,529
|
|
20230810,143900,3830311180,5900,5890,5900,5880,2262
|
|
20230810,143800,3816990010,5890,5900,5900,5890,1271
|
|
20230810,143700,3809502920,5900,5890,5900,5890,782
|
|
20230810,143600,3804893030,5890,5900,5910,5890,5616
|
|
20230810,143500,3771758430,5900,5910,5910,5900,490
|
|
20230810,143400,3768865110,5910,5910,5910,5900,482
|
|
20230810,143300,3766019910,5910,5910,5910,5900,403
|
|
20230810,143200,3763640840,5910,5900,5910,5900,1345
|
|
20230810,143100,3755704950,5910,5900,5910,5900,306
|
|
20230810,143000,3753897900,5910,5900,5920,5900,178
|
|
20230810,142900,3752847150,5910,5910,5910,5900,739
|
|
20230810,142800,3748480410,5900,5900,5900,5900,166
|
|
20230810,142700,3747501010,5910,5910,5910,5900,1737
|
|
20230810,142600,3737236750,5900,5910,5910,5900,198
|
|
20230810,142500,3736067980,5890,5910,5910,5890,959
|
|
20230810,142400,3730414160,5910,5920,5920,5910,960
|
|
20230810,142300,3724736430,5920,5920,5920,5910,756
|
|
20230810,142200,3720262320,5920,5900,5920,5900,375
|
|
20230810,142100,3718044230,5900,5910,5920,5900,782
|
|
20230810,142000,3713423860,5910,5910,5910,5900,269
|
|
20230810,141900,3711835490,5910,5900,5920,5900,233
|
|
20230810,141800,3710459850,5920,5920,5920,5910,208
|
|
20230810,141700,3709230150,5920,5920,5920,5900,300
|
|
20230810,141600,3707456520,5910,5920,5920,5910,549
|
|
20230810,141500,3704207290,5920,5910,5920,5910,184
|
|
20230810,141400,3703119420,5920,5930,5930,5920,452
|
|
20230810,141300,3700441970,5920,5930,5930,5900,4724
|
|
20230810,141200,3672439530,5930,5900,5930,5900,3139
|
|
20230810,141100,3653859080,5920,5900,5920,5900,725
|
|
20230810,141000,3649579200,5900,5900,5900,5890,999
|
|
20230810,140900,3643686510,5900,5920,5920,5900,233
|
|
20230810,140800,3642310940,5900,5910,5920,5880,10506
|
|
20230810,140700,3580386590,5920,5910,5920,5910,305
|
|
20230810,140600,3578582650,5920,5910,5920,5910,400
|
|
20230810,140500,3576218020,5920,5920,5920,5920,48
|
|
20230810,140400,3575933860,5910,5920,5920,5910,361
|
|
20230810,140300,3573798150,5910,5910,5920,5900,743
|
|
20230810,140200,3569406120,5910,5900,5910,5900,2000
|
|
20230810,140100,3557599030,5900,5910,5910,5900,399
|
|
20230810,140000,3555244540,5910,5900,5910,5900,287
|
|
20230810,135900,3553550780,5910,5910,5910,5900,1060
|
|
20230810,135800,3547295840,5900,5910,5910,5900,213
|
|
20230810,135700,3546038960,5900,5900,5910,5900,606
|
|
20230810,135600,3542462930,5900,5890,5910,5880,4789
|
|
20230810,135500,3514225980,5880,5890,5890,5850,5649
|
|
20230810,135400,3481039700,5890,5890,5890,5880,175
|
|
20230810,135300,3480009200,5890,5900,5900,5870,832
|
|
20230810,135200,3475119480,5900,5890,5900,5890,204
|
|
20230810,135100,3473917540,5900,5890,5900,5890,242
|
|
20230810,135000,3472491980,5900,5900,5900,5880,2299
|
|
20230810,134900,3458930700,5900,5910,5910,5890,250
|
|
20230810,134800,3457456770,5910,5890,5910,5880,2998
|
|
20230810,134700,3439788260,5900,5890,5900,5890,203
|
|
20230810,134600,3438591970,5910,5910,5910,5890,229
|
|
20230810,134500,3437241400,5910,5890,5910,5890,162
|
|
20230810,134400,3436286800,5910,5910,5910,5890,273
|
|
20230810,134300,3434676190,5910,5910,5910,5880,2070
|
|
20230810,134200,3422454180,5880,5900,5910,5850,5744
|
|
20230810,134100,3388743230,5910,5880,5910,5880,81
|
|
20230810,134000,3388265380,5880,5880,5900,5880,2148
|
|
20230810,133900,3375598740,5880,5890,5890,5880,422
|
|
20230810,133800,3373114570,5890,5890,5890,5860,174
|
|
20230810,133700,3372093940,5860,5890,5890,5860,483
|
|
20230810,133600,3369254050,5860,5890,5890,5850,2548
|
|
20230810,133500,3354308840,5890,5890,5890,5880,205
|
|
20230810,133400,3353102800,5870,5890,5890,5870,285
|
|
20230810,133300,3351427830,5880,5900,5900,5880,512
|
|
20230810,133200,3348416560,5890,5900,5900,5870,217
|
|
20230810,133100,3347141040,5880,5890,5900,5880,494
|
|
20230810,133000,3344232610,5890,5880,5890,5870,206
|
|
20230810,132900,3343022290,5880,5890,5890,5870,211
|
|
20230810,132800,3341782890,5880,5890,5890,5880,229
|
|
20230810,132700,3340435750,5890,5900,5900,5890,174
|
|
20230810,132600,3339410710,5900,5890,5900,5880,813
|
|
20230810,132500,3334623620,5900,5890,5910,5890,405
|
|
20230810,132400,3332236790,5890,5920,5920,5890,180
|
|
20230810,132300,3331175420,5920,5910,5920,5900,1416
|
|
20230810,132200,3322807830,5910,5900,5910,5880,216
|
|
20230810,132100,3321536380,5900,5890,5900,5890,447
|
|
20230810,132000,3318900490,5900,5890,5900,5890,185
|
|
20230810,131900,3317810400,5900,5890,5900,5890,278
|
|
20230810,131800,3316171610,5890,5890,5900,5860,2782
|
|
20230810,131700,3299837570,5890,5900,5900,5890,45
|
|
20230810,131600,3299572320,5890,5890,5900,5890,470
|
|
20230810,131500,3296801380,5890,5890,5900,5890,1263
|
|
20230810,131400,3289358640,5860,5880,5890,5860,919
|
|
20230810,131300,3283967240,5880,5880,5890,5870,377
|
|
20230810,131200,3281752100,5880,5890,5890,5880,204
|
|
20230810,131100,3280551960,5890,5890,5890,5870,1879
|
|
20230810,131000,3269516760,5890,5890,5890,5870,578
|
|
20230810,130900,3266118140,5880,5890,5890,5880,1731
|
|
20230810,130800,3255938460,5890,5890,5890,5880,1420
|
|
20230810,130700,3247588490,5890,5890,5890,5880,246
|
|
20230810,130600,3246141210,5880,5870,5880,5870,928
|
|
20230810,130500,3240686240,5880,5880,5880,5870,1688
|
|
20230810,130400,3230777220,5880,5880,5880,5870,195
|
|
20230810,130300,3229632030,5880,5880,5880,5870,230
|
|
20230810,130200,3228281290,5880,5870,5880,5870,881
|
|
20230810,130100,3223109640,5890,5890,5890,5870,182
|
|
20230810,130000,3222039090,5880,5880,5890,5870,803
|
|
20230810,125900,3217318490,5890,5880,5890,5880,1248
|
|
20230810,125800,3209978620,5890,5870,5890,5870,219
|
|
20230810,125700,3208691530,5890,5870,5890,5870,177
|
|
20230810,125600,3207651820,5890,5890,5890,5870,323
|
|
20230810,125500,3205752480,5890,5890,5890,5880,81
|
|
20230810,125400,3205275640,5900,5860,5900,5860,1427
|
|
20230810,125300,3196874420,5880,5890,5890,5850,3983
|
|
20230810,125200,3173533280,5870,5890,5890,5870,202
|
|
20230810,125100,3172346820,5880,5890,5890,5880,1356
|
|
20230810,125000,3164364640,5880,5890,5890,5880,160
|
|
20230810,124900,3163423650,5890,5880,5890,5880,1146
|
|
20230810,124800,3156684980,5870,5880,5880,5870,184
|
|
20230810,124700,3155604720,5870,5880,5880,5870,406
|
|
20230810,124600,3153219100,5870,5880,5880,5870,212
|
|
20230810,124500,3151973950,5880,5880,5890,5880,242
|
|
20230810,124400,3150550740,5880,5880,5880,5880,345
|
|
20230810,124300,3148522140,5880,5880,5880,5880,317
|
|
20230810,124200,3146658180,5880,5870,5880,5870,165
|
|
20230810,124100,3145689390,5870,5890,5890,5870,403
|
|
20230810,124000,3143323760,5890,5870,5890,5870,266
|
|
20230810,123900,3141760090,5870,5870,5870,5870,141
|
|
20230810,123800,3140932420,5870,5870,5890,5870,345
|
|
20230810,123700,3138906470,5880,5880,5880,5870,167
|
|
20230810,123600,3137924760,5880,5880,5890,5880,1398
|
|
20230810,123500,3129704510,5870,5890,5890,5870,911
|
|
20230810,123400,3124356540,5890,5870,5890,5870,142
|
|
20230810,123300,3123522980,5870,5880,5890,5870,3026
|
|
20230810,123200,3105759230,5880,5890,5890,5880,799
|
|
20230810,123100,3101060260,5900,5890,5900,5890,176
|
|
20230810,123000,3100023370,5900,5890,5900,5890,1299
|
|
20230810,122900,3092371460,5900,5900,5900,5890,151
|
|
20230810,122800,3091480820,5890,5900,5900,5890,221
|
|
20230810,122700,3090178330,5900,5920,5920,5900,161
|
|
20230810,122600,3089228030,5920,5920,5920,5900,191
|
|
20230810,122500,3088100630,5900,5900,5920,5900,559
|
|
20230810,122400,3084797210,5890,5900,5910,5890,829
|
|
20230810,122300,3079911140,5900,5900,5900,5900,141
|
|
20230810,122200,3079079240,5910,5910,5910,5900,391
|
|
20230810,122100,3076771750,5920,5910,5920,5900,323
|
|
20230810,122000,3074864220,5900,5910,5910,5900,179
|
|
20230810,121900,3073807740,5900,5900,5900,5900,166
|
|
20230810,121800,3072828340,5900,5890,5900,5890,337
|
|
20230810,121700,3070841700,5900,5900,5900,5890,266
|
|
20230810,121600,3069273720,5900,5900,5900,5890,322
|
|
20230810,121500,3067375330,5900,5900,5900,5890,470
|
|
20230810,121400,3064603990,5900,5890,5900,5880,997
|
|
20230810,121300,3058724730,5900,5880,5900,5880,6704
|
|
20230810,121200,3019222130,5880,5880,5880,5880,475
|
|
20230810,121100,3016429130,5900,5920,5920,5880,4908
|
|
20230810,121000,2987472260,5920,5890,5920,5890,2763
|
|
20230810,120900,2971143950,5880,5880,5880,5880,141
|
|
20230810,120800,2970314870,5910,5860,5910,5860,12718
|
|
20230810,120700,2895343250,5860,5860,5870,5860,1719
|
|
20230810,120600,2885258460,5880,5850,5880,5850,365
|
|
20230810,120500,2883116490,5840,5840,5840,5840,0
|
|
20230810,120400,2883116490,5840,5830,5860,5830,2419
|
|
20230810,120300,2868948840,5830,5860,5860,5830,7566
|
|
20230810,120200,2824781900,5850,5870,5870,5850,565
|
|
20230810,120100,2821475910,5860,5860,5860,5860,1057
|
|
20230810,120000,2815281890,5860,5860,5860,5860,1321
|
|
20230810,115900,2807540830,5870,5860,5870,5860,201
|
|
20230810,115800,2806362720,5860,5860,5860,5860,333
|
|
20230810,115700,2804411340,5860,5880,5880,5860,750
|
|
20230810,115600,2800008430,5870,5870,5870,5860,277
|
|
20230810,115500,2798382690,5870,5880,5890,5870,1009
|
|
20230810,115400,2792454290,5880,5880,5890,5880,165
|
|
20230810,115300,2791484030,5880,5880,5880,5880,149
|
|
20230810,115200,2790607910,5890,5890,5900,5880,2832
|
|
20230810,115100,2773917730,5890,5900,5900,5890,158
|
|
20230810,115000,2772987010,5900,5890,5900,5890,250
|
|
20230810,114900,2771512270,5890,5890,5890,5890,256
|
|
20230810,114800,2770004430,5890,5880,5900,5880,219
|
|
20230810,114700,2768715760,5880,5880,5880,5880,1020
|
|
20230810,114600,2762718160,5880,5900,5900,5880,206
|
|
20230810,114500,2761506200,5880,5900,5900,5880,309
|
|
20230810,114400,2759688960,5890,5880,5890,5880,504
|
|
20230810,114300,2756721810,5890,5890,5890,5890,853
|
|
20230810,114200,2751697640,5890,5900,5900,5890,219
|
|
20230810,114100,2750407470,5900,5900,5910,5890,1234
|
|
20230810,114000,2743126370,5900,5910,5910,5900,313
|
|
20230810,113900,2741279520,5900,5900,5910,5900,1175
|
|
20230810,113800,2734346680,5900,5900,5900,5900,173
|
|
20230810,113700,2733325980,5910,5920,5920,5900,213
|
|
20230810,113600,2732068390,5900,5910,5920,5900,165
|
|
20230810,113500,2731094420,5900,5910,5910,5900,1842
|
|
20230810,113400,2720226610,5910,5910,5910,5900,241
|
|
20230810,113300,2718803710,5910,5910,5920,5900,192
|
|
20230810,113200,2717670200,5910,5910,5920,5910,366
|
|
20230810,113100,2715506890,5900,5900,5900,5900,140
|
|
20230810,113000,2714680890,5900,5900,5900,5900,173
|
|
20230810,112900,2713660190,5900,5900,5900,5900,172
|
|
20230810,112800,2712645390,5900,5910,5910,5900,554
|
|
20230810,112700,2709371650,5910,5910,5910,5910,148
|
|
20230810,112600,2708496970,5910,5910,5910,5910,491
|
|
20230810,112500,2705595160,5910,5910,5920,5900,1247
|
|
20230810,112400,2698216980,5910,5900,5910,5900,149
|
|
20230810,112300,2697337870,5900,5910,5910,5900,250
|
|
20230810,112200,2695862820,5900,5900,5900,5900,1513
|
|
20230810,112100,2686936120,5910,5900,5910,5900,376
|
|
20230810,112000,2684715640,5900,5900,5910,5900,981
|
|
20230810,111900,2678927430,5900,5900,5910,5900,1014
|
|
20230810,111800,2672944720,5900,5900,5920,5900,309
|
|
20230810,111700,2671118910,5900,5900,5910,5900,756
|
|
20230810,111600,2666658310,5900,5900,5900,5900,148
|
|
20230810,111500,2665785110,5900,5890,5900,5890,251
|
|
20230810,111400,2664305870,5900,5890,5900,5890,234
|
|
20230810,111300,2662926800,5900,5900,5900,5890,182
|
|
20230810,111200,2661854670,5900,5910,5910,5890,571
|
|
20230810,111100,2658484850,5910,5910,5910,5890,9472
|
|
20230810,111000,2602540470,5910,5900,5930,5900,1497
|
|
20230810,110900,2593701000,5890,5890,5890,5890,149
|
|
20230810,110800,2592823390,5890,5880,5890,5880,593
|
|
20230810,110700,2589332270,5880,5880,5880,5870,869
|
|
20230810,110600,2584223960,5890,5880,5890,5880,698
|
|
20230810,110500,2580119710,5870,5880,5880,5870,491
|
|
20230810,110400,2577237490,5880,5880,5880,5880,482
|
|
20230810,110300,2574403330,5880,5870,5880,5860,1598
|
|
20230810,110200,2565014080,5870,5860,5880,5860,1698
|
|
20230810,110100,2555057310,5860,5870,5870,5860,1557
|
|
20230810,110000,2545919200,5870,5860,5870,5860,270
|
|
20230810,105900,2544336990,5860,5860,5870,5860,212
|
|
20230810,105800,2543094080,5860,5850,5860,5850,154
|
|
20230810,105700,2542191740,5850,5860,5870,5840,3796
|
|
20230810,105600,2519958320,5860,5860,5860,5860,1012
|
|
20230810,105500,2514028000,5860,5860,5870,5860,450
|
|
20230810,105400,2511390990,5860,5860,5870,5860,171
|
|
20230810,105300,2510388910,5870,5860,5870,5860,703
|
|
20230810,105200,2506268760,5860,5860,5870,5860,294
|
|
20230810,105100,2504545880,5860,5860,5870,5860,241
|
|
20230810,105000,2503133610,5870,5850,5870,5850,155
|
|
20230810,104900,2502225380,5860,5860,5870,5850,328
|
|
20230810,104800,2500304950,5870,5850,5870,5850,2340
|
|
20230810,104700,2486602000,5850,5860,5870,5850,2749
|
|
20230810,104600,2470486890,5850,5850,5860,5850,1074
|
|
20230810,104500,2464193360,5850,5850,5850,5840,1001
|
|
20230810,104400,2458339010,5850,5850,5850,5840,340
|
|
20230810,104300,2456351460,5840,5850,5850,5840,270
|
|
20230810,104200,2454773520,5850,5830,5850,5820,1257
|
|
20230810,104100,2447426310,5830,5840,5850,5820,4050
|
|
20230810,104000,2423807530,5850,5840,5850,5840,728
|
|
20230810,103900,2419555200,5840,5860,5870,5840,3248
|
|
20230810,103800,2400556490,5860,5860,5880,5840,2269
|
|
20230810,103700,2387265220,5860,5860,5860,5860,1369
|
|
20230810,103600,2379242880,5860,5860,5880,5850,1940
|
|
20230810,103500,2367871610,5870,5840,5870,5840,220
|
|
20230810,103400,2366586100,5840,5860,5870,5830,1718
|
|
20230810,103300,2356544170,5840,5840,5840,5840,252
|
|
20230810,103200,2355072490,5840,5860,5860,5840,2683
|
|
20230810,103100,2339374380,5860,5830,5860,5830,736
|
|
20230810,103000,2335081750,5830,5830,5830,5830,297
|
|
20230810,102900,2333350240,5830,5840,5840,5820,3649
|
|
20230810,102800,2312111870,5830,5830,5830,5830,188
|
|
20230810,102700,2311015830,5830,5840,5850,5830,6020
|
|
20230810,102600,2275877140,5840,5830,5860,5830,1194
|
|
20230810,102500,2268891710,5830,5840,5850,5830,1362
|
|
20230810,102400,2260938640,5840,5840,5840,5840,153
|
|
20230810,102300,2260045120,5840,5840,5850,5840,509
|
|
20230810,102200,2257072470,5830,5840,5850,5830,1909
|
|
20230810,102100,2245937060,5840,5840,5840,5840,4356
|
|
20230810,102000,2220498020,5830,5830,5850,5830,1687
|
|
20230810,101900,2210648830,5830,5830,5830,5830,401
|
|
20230810,101800,2208311000,5830,5820,5850,5820,650
|
|
20230810,101700,2204525460,5820,5820,5820,5810,1636
|
|
20230810,101600,2195004680,5820,5820,5830,5820,5401
|
|
20230810,101500,2163532480,5820,5840,5840,5820,1657
|
|
20230810,101400,2153872720,5820,5830,5830,5820,1103
|
|
20230810,101300,2147447240,5820,5840,5840,5820,3934
|
|
20230810,101200,2124511080,5840,5850,5850,5830,1212
|
|
20230810,101100,2117433250,5840,5830,5840,5830,902
|
|
20230810,101000,2112167250,5830,5820,5850,5820,3465
|
|
20230810,100900,2091934290,5820,5840,5860,5820,9792
|
|
20230810,100800,2034784130,5840,5810,5840,5810,3510
|
|
20230810,100700,2014308390,5810,5810,5810,5810,809
|
|
20230810,100600,2009608100,5810,5820,5830,5800,25601
|
|
20230810,100500,1860918720,5830,5840,5840,5820,12171
|
|
20230810,100400,1789907070,5840,5850,5860,5840,8476
|
|
20230810,100300,1740325820,5850,5850,5860,5850,3298
|
|
20230810,100200,1721028880,5850,5860,5870,5850,4206
|
|
20230810,100100,1696383200,5860,5860,5870,5850,791
|
|
20230810,100000,1691749290,5870,5870,5870,5850,1936
|
|
20230810,095900,1680421340,5870,5860,5870,5850,1287
|
|
20230810,095800,1672880960,5860,5860,5860,5860,23
|
|
20230810,095700,1672746180,5850,5860,5870,5850,4077
|
|
20230810,095600,1648847670,5870,5880,5880,5850,2606
|
|
20230810,095500,1633574980,5860,5870,5870,5860,854
|
|
20230810,095400,1628570530,5860,5870,5870,5860,2913
|
|
20230810,095300,1611489430,5870,5880,5890,5870,1265
|
|
20230810,095200,1604057650,5880,5870,5900,5870,402
|
|
20230810,095100,1601694550,5870,5890,5900,5870,1196
|
|
20230810,095000,1594669910,5910,5900,5910,5890,877
|
|
20230810,094900,1589489930,5890,5890,5900,5890,473
|
|
20230810,094800,1586703950,5890,5890,5920,5890,1538
|
|
20230810,094700,1577612630,5880,5890,5920,5880,4110
|
|
20230810,094600,1553353270,5880,5870,5880,5860,1645
|
|
20230810,094500,1543682750,5850,5860,5880,5850,2117
|
|
20230810,094400,1531282600,5860,5870,5880,5860,797
|
|
20230810,094300,1526610060,5860,5860,5880,5850,2136
|
|
20230810,094200,1514099080,5860,5870,5880,5860,1180
|
|
20230810,094100,1507173940,5870,5870,5870,5870,285
|
|
20230810,094000,1505500990,5870,5880,5890,5870,1849
|
|
20230810,093900,1494620200,5880,5880,5900,5880,324
|
|
20230810,093800,1492715060,5900,5870,5900,5860,3396
|
|
20230810,093700,1472728530,5850,5880,5880,5850,7186
|
|
20230810,093600,1430647840,5890,5880,5890,5850,4205
|
|
20230810,093500,1405994400,5850,5840,5870,5840,3990
|
|
20230810,093400,1382652290,5850,5850,5870,5840,5822
|
|
20230810,093300,1348625350,5860,5860,5880,5850,4153
|
|
20230810,093200,1324286110,5860,5860,5860,5860,3713
|
|
20230810,093100,1302527930,5860,5880,5890,5860,2860
|
|
20230810,093000,1285727850,5860,5900,5910,5860,1337
|
|
20230810,092900,1277849180,5910,5900,5910,5900,863
|
|
20230810,092800,1272753180,5900,5890,5910,5890,6876
|
|
20230810,092700,1232179470,5890,5890,5900,5860,3257
|
|
20230810,092600,1213020810,5880,5870,5890,5850,2154
|
|
20230810,092500,1200364830,5870,5870,5890,5860,2684
|
|
20230810,092400,1184600750,5870,5860,5890,5800,22387
|
|
20230810,092300,1053859400,5850,5890,5910,5810,28366
|
|
20230810,092200,888127390,5890,5860,5900,5860,183
|
|
20230810,092100,887053680,5900,5910,5910,5860,11848
|
|
20230810,092000,817523690,5910,5920,5930,5910,2163
|
|
20230810,091900,804733720,5920,5920,5930,5910,1518
|
|
20230810,091800,795747180,5910,5880,5920,5870,18718
|
|
20230810,091700,685268320,5870,5890,5890,5870,12001
|
|
20230810,091600,614690590,5890,5910,5920,5880,7992
|
|
20230810,091500,567582900,5920,5900,5920,5900,10211
|
|
20230810,091400,507332400,5900,5920,5920,5900,5310
|
|
20230810,091300,475955170,5920,5910,5920,5900,1927
|
|
20230810,091200,464565470,5900,5910,5910,5900,4916
|
|
20230810,091100,435548430,5910,5900,5930,5900,4446
|
|
20230810,091000,409307570,5910,5940,5940,5910,10536
|
|
20230810,090900,346946780,5940,5920,5960,5920,2415
|
|
20230810,090800,332588680,5920,5920,5940,5920,7778
|
|
20230810,090700,286513230,5920,5930,5930,5920,5229
|
|
20230810,090600,255553850,5940,5940,5940,5920,4069
|
|
20230810,090500,231435590,5950,5940,5950,5940,524
|
|
20230810,090400,228322320,5940,5960,5970,5930,2752
|
|
20230810,090300,211946200,5930,5950,5960,5930,6283
|
|
20230810,090200,174634530,5940,5970,5980,5920,5974
|
|
20230810,090100,139123650,5970,6000,6010,5960,8313
|
|
20230810,090000,89450990,6000,5980,6010,5970,14958
|