574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,183100,2103715780,5990,5990,5990,5990,7059
|
|
20230905,183000,2103715780,5990,5990,5990,5990,0
|
|
20230905,182900,2103715780,5990,5990,5990,5990,0
|
|
20230905,182800,2103715780,5990,5990,5990,5990,0
|
|
20230905,182700,2103715780,5990,5990,5990,5990,0
|
|
20230905,182600,2103715780,5990,5990,5990,5990,0
|
|
20230905,182500,2103715780,5990,5990,5990,5990,0
|
|
20230905,182400,2103715780,5990,5990,5990,5990,0
|
|
20230905,182300,2103715780,5990,5990,5990,5990,0
|
|
20230905,182200,2103715780,5990,5990,5990,5990,0
|
|
20230905,182100,2103715780,5990,5990,5990,5990,0
|
|
20230905,182000,2103715780,5990,5990,5990,5990,0
|
|
20230905,181900,2103715780,5990,5990,5990,5990,0
|
|
20230905,181800,2103715780,5990,5990,5990,5990,0
|
|
20230905,181700,2103715780,5990,5990,5990,5990,0
|
|
20230905,181600,2103715780,5990,5990,5990,5990,0
|
|
20230905,181500,2103715780,5990,5990,5990,5990,0
|
|
20230905,181400,2103715780,5990,5990,5990,5990,0
|
|
20230905,181300,2103715780,5990,5990,5990,5990,0
|
|
20230905,181200,2103715780,5990,5990,5990,5990,0
|
|
20230905,181100,2103715780,5990,5990,5990,5990,0
|
|
20230905,181000,2103715780,5990,5990,5990,5990,0
|
|
20230905,180900,2103715780,5990,5990,5990,5990,0
|
|
20230905,180800,2103715780,5990,5990,5990,5990,0
|
|
20230905,180700,2103715780,5990,5990,5990,5990,0
|
|
20230905,180600,2103715780,5990,5990,5990,5990,0
|
|
20230905,180500,2103715780,5990,5990,5990,5990,0
|
|
20230905,180400,2103715780,5990,5990,5990,5990,0
|
|
20230905,180300,2103715780,5990,5990,5990,5990,0
|
|
20230905,180200,2103715780,5990,5990,5990,5990,0
|
|
20230905,180100,2103715780,5990,5990,5990,5990,7059
|
|
20230905,180000,2103715780,5990,5990,5990,5990,0
|
|
20230905,175900,2103715780,5990,5990,5990,5990,0
|
|
20230905,175800,2103715780,5990,5990,5990,5990,0
|
|
20230905,175700,2103715780,5990,5990,5990,5990,0
|
|
20230905,175600,2103715780,5990,5990,5990,5990,0
|
|
20230905,175500,2103715780,5990,5990,5990,5990,0
|
|
20230905,175400,2103715780,5990,5990,5990,5990,0
|
|
20230905,175300,2103715780,5990,5990,5990,5990,0
|
|
20230905,175200,2103715780,5990,5990,5990,5990,0
|
|
20230905,175100,2103715780,5990,5990,5990,5990,0
|
|
20230905,175000,2103715780,5990,5990,5990,5990,0
|
|
20230905,174900,2103715780,5990,5990,5990,5990,0
|
|
20230905,174800,2103715780,5990,5990,5990,5990,0
|
|
20230905,174700,2103715780,5990,5990,5990,5990,0
|
|
20230905,174600,2103715780,5990,5990,5990,5990,0
|
|
20230905,174500,2103715780,5990,5990,5990,5990,0
|
|
20230905,174400,2103715780,5990,5990,5990,5990,0
|
|
20230905,174300,2103715780,5990,5990,5990,5990,0
|
|
20230905,174200,2103715780,5990,5990,5990,5990,0
|
|
20230905,174100,2103715780,5990,5990,5990,5990,0
|
|
20230905,174000,2103715780,5990,5990,5990,5990,0
|
|
20230905,173900,2103715780,5990,5990,5990,5990,0
|
|
20230905,173800,2103715780,5990,5990,5990,5990,0
|
|
20230905,173700,2103715780,5990,5990,5990,5990,0
|
|
20230905,173600,2103715780,5990,5990,5990,5990,0
|
|
20230905,173500,2103715780,5990,5990,5990,5990,0
|
|
20230905,173400,2103715780,5990,5990,5990,5990,0
|
|
20230905,173300,2103715780,5990,5990,5990,5990,0
|
|
20230905,173200,2103715780,5990,5990,5990,5990,0
|
|
20230905,173100,2103715780,5990,5990,5990,5990,7059
|
|
20230905,173000,2103715780,5990,5990,5990,5990,0
|
|
20230905,172900,2103715780,5990,5990,5990,5990,0
|
|
20230905,172800,2103715780,5990,5990,5990,5990,0
|
|
20230905,172700,2103715780,5990,5990,5990,5990,0
|
|
20230905,172600,2103715780,5990,5990,5990,5990,0
|
|
20230905,172500,2103715780,5990,5990,5990,5990,0
|
|
20230905,172400,2103715780,5990,5990,5990,5990,0
|
|
20230905,172300,2103715780,5990,5990,5990,5990,0
|
|
20230905,172200,2103715780,5990,5990,5990,5990,0
|
|
20230905,172100,2103715780,5990,5990,5990,5990,0
|
|
20230905,172000,2103715780,5990,5990,5990,5990,0
|
|
20230905,171900,2103715780,5990,5990,5990,5990,0
|
|
20230905,171800,2103715780,5990,5990,5990,5990,0
|
|
20230905,171700,2103715780,5990,5990,5990,5990,0
|
|
20230905,171600,2103715780,5990,5990,5990,5990,0
|
|
20230905,171500,2103715780,5990,5990,5990,5990,0
|
|
20230905,171400,2103715780,5990,5990,5990,5990,0
|
|
20230905,171300,2103715780,5990,5990,5990,5990,0
|
|
20230905,171200,2103715780,5990,5990,5990,5990,0
|
|
20230905,171100,2103715780,5990,5990,5990,5990,0
|
|
20230905,171000,2103715780,5990,5990,5990,5990,0
|
|
20230905,170900,2103715780,5990,5990,5990,5990,0
|
|
20230905,170800,2103715780,5990,5990,5990,5990,0
|
|
20230905,170700,2103715780,5990,5990,5990,5990,0
|
|
20230905,170600,2103715780,5990,5990,5990,5990,0
|
|
20230905,170500,2103715780,5990,5990,5990,5990,0
|
|
20230905,170400,2103715780,5990,5990,5990,5990,0
|
|
20230905,170300,2103715780,5990,5990,5990,5990,0
|
|
20230905,170200,2103715780,5990,5990,5990,5990,0
|
|
20230905,170100,2103715780,5990,5990,5990,5990,7059
|
|
20230905,170000,2103715780,5990,5990,5990,5990,0
|
|
20230905,165900,2103715780,5990,5990,5990,5990,0
|
|
20230905,165800,2103715780,5990,5990,5990,5990,0
|
|
20230905,165700,2103715780,5990,5990,5990,5990,0
|
|
20230905,165600,2103715780,5990,5990,5990,5990,0
|
|
20230905,165500,2103715780,5990,5990,5990,5990,0
|
|
20230905,165400,2103715780,5990,5990,5990,5990,0
|
|
20230905,165300,2103715780,5990,5990,5990,5990,0
|
|
20230905,165200,2103715780,5990,5990,5990,5990,0
|
|
20230905,165100,2103715780,5990,5990,5990,5990,0
|
|
20230905,165000,2103715780,5990,5990,5990,5990,0
|
|
20230905,164900,2103715780,5990,5990,5990,5990,0
|
|
20230905,164800,2103715780,5990,5990,5990,5990,0
|
|
20230905,164700,2103715780,5990,5990,5990,5990,0
|
|
20230905,164600,2103715780,5990,5990,5990,5990,0
|
|
20230905,164500,2103715780,5990,5990,5990,5990,0
|
|
20230905,164400,2103715780,5990,5990,5990,5990,0
|
|
20230905,164300,2103715780,5990,5990,5990,5990,0
|
|
20230905,164200,2103715780,5990,5990,5990,5990,0
|
|
20230905,164100,2103715780,5990,5990,5990,5990,0
|
|
20230905,164000,2103715780,5990,5990,5990,5990,0
|
|
20230905,163900,2103715780,5990,5990,5990,5990,0
|
|
20230905,163800,2103715780,5990,5990,5990,5990,0
|
|
20230905,163700,2103715780,5990,5990,5990,5990,0
|
|
20230905,163600,2103715780,5990,5990,5990,5990,0
|
|
20230905,163500,2103715780,5990,5990,5990,5990,0
|
|
20230905,163400,2103715780,5990,5990,5990,5990,0
|
|
20230905,163300,2103715780,5990,5990,5990,5990,0
|
|
20230905,163200,2103715780,5990,5990,5990,5990,0
|
|
20230905,163100,2103715780,5990,5990,5990,5990,7059
|
|
20230905,163000,2103715780,5990,5990,5990,5990,0
|
|
20230905,162900,2103715780,5990,5990,5990,5990,0
|
|
20230905,162800,2103715780,5990,5990,5990,5990,0
|
|
20230905,162700,2103715780,5990,5990,5990,5990,0
|
|
20230905,162600,2103715780,5990,5990,5990,5990,0
|
|
20230905,162500,2103715780,5990,5990,5990,5990,0
|
|
20230905,162400,2103715780,5990,5990,5990,5990,0
|
|
20230905,162300,2103715780,5990,5990,5990,5990,0
|
|
20230905,162200,2103715780,5990,5990,5990,5990,0
|
|
20230905,162100,2103715780,5990,5990,5990,5990,0
|
|
20230905,162000,2103715780,5990,5990,5990,5990,0
|
|
20230905,161900,2103715780,5990,5990,5990,5990,0
|
|
20230905,161800,2103715780,5990,5990,5990,5990,0
|
|
20230905,161700,2103715780,5990,5990,5990,5990,0
|
|
20230905,161600,2103715780,5990,5990,5990,5990,0
|
|
20230905,161500,2103715780,5990,5990,5990,5990,0
|
|
20230905,161400,2103715780,5990,5990,5990,5990,0
|
|
20230905,161300,2103715780,5990,5990,5990,5990,0
|
|
20230905,161200,2103715780,5990,5990,5990,5990,0
|
|
20230905,161100,2103715780,5990,5990,5990,5990,0
|
|
20230905,161000,2103715780,5990,5990,5990,5990,0
|
|
20230905,160900,2103715780,5990,5990,5990,5990,0
|
|
20230905,160800,2103715780,5990,5990,5990,5990,0
|
|
20230905,160700,2103715780,5990,5990,5990,5990,0
|
|
20230905,160600,2103715780,5990,5990,5990,5990,0
|
|
20230905,160500,2103715780,5990,5990,5990,5990,0
|
|
20230905,160400,2103715780,5990,5990,5990,5990,0
|
|
20230905,160300,2103715780,5990,5990,5990,5990,0
|
|
20230905,160200,2103715780,5990,5990,5990,5990,0
|
|
20230905,160100,2103715780,5990,5990,5990,5990,7059
|
|
20230905,160000,2103715780,5990,5990,5990,5990,0
|
|
20230905,155900,2103715780,5990,5990,5990,5990,0
|
|
20230905,155800,2103715780,5990,5990,5990,5990,0
|
|
20230905,155700,2103715780,5990,5990,5990,5990,0
|
|
20230905,155600,2103715780,5990,5990,5990,5990,0
|
|
20230905,155500,2103715780,5990,5990,5990,5990,0
|
|
20230905,155400,2103715780,5990,5990,5990,5990,0
|
|
20230905,155300,2103715780,5990,5990,5990,5990,0
|
|
20230905,155200,2103715780,5990,5990,5990,5990,0
|
|
20230905,155100,2103715780,5990,5990,5990,5990,0
|
|
20230905,155000,2103715780,5990,5990,5990,5990,0
|
|
20230905,154900,2103715780,5990,5990,5990,5990,0
|
|
20230905,154800,2103715780,5990,5990,5990,5990,0
|
|
20230905,154700,2103715780,5990,5990,5990,5990,0
|
|
20230905,154600,2103715780,5990,5990,5990,5990,0
|
|
20230905,154500,2103715780,5990,5990,5990,5990,0
|
|
20230905,154400,2103715780,5990,5990,5990,5990,0
|
|
20230905,154300,2103715780,5990,5990,5990,5990,0
|
|
20230905,154200,2103715780,5990,5990,5990,5990,0
|
|
20230905,154100,2103715780,5990,5990,5990,5990,0
|
|
20230905,154000,2103715780,5990,5990,5990,5990,0
|
|
20230905,153900,2103715780,5990,5990,5990,5990,0
|
|
20230905,153800,2103715780,5990,5990,5990,5990,0
|
|
20230905,153700,2103715780,5990,5990,5990,5990,0
|
|
20230905,153600,2103715780,5990,5990,5990,5990,0
|
|
20230905,153500,2103715780,5990,5990,5990,5990,0
|
|
20230905,153400,2103715780,5990,5990,5990,5990,0
|
|
20230905,153300,2103715780,5990,5990,5990,5990,0
|
|
20230905,153200,2103715780,5990,5990,5990,5990,0
|
|
20230905,153100,2103715780,5990,5990,5990,5990,7059
|
|
20230905,153000,2103715780,5990,5990,5990,5990,7059
|
|
20230905,152900,2061432370,5980,5980,5980,5980,0
|
|
20230905,152800,2061432370,5980,5980,5980,5980,0
|
|
20230905,152700,2061432370,5980,5980,5980,5980,0
|
|
20230905,152600,2061432370,5980,5980,5980,5980,0
|
|
20230905,152500,2061432370,5980,5980,5980,5980,0
|
|
20230905,152400,2061432370,5980,5980,5980,5980,0
|
|
20230905,152300,2061432370,5980,5980,5980,5980,0
|
|
20230905,152200,2061432370,5980,5980,5980,5980,0
|
|
20230905,152100,2061432370,5980,5980,5980,5980,0
|
|
20230905,152000,2061432370,5980,5980,5980,5980,0
|
|
20230905,151900,2061432370,5980,5980,5980,5980,411
|
|
20230905,151800,2058974590,5980,5990,5990,5980,1978
|
|
20230905,151700,2047136480,5990,5990,5990,5990,359
|
|
20230905,151600,2044986070,5990,5980,5990,5980,1602
|
|
20230905,151500,2035405170,5980,5980,5980,5980,98
|
|
20230905,151400,2034819130,5970,5970,5970,5960,1057
|
|
20230905,151300,2028515840,5960,5960,5970,5960,836
|
|
20230905,151200,2023527950,5960,5960,5960,5950,1152
|
|
20230905,151100,2016669720,5960,5960,5960,5960,132
|
|
20230905,151000,2015883000,5960,5960,5960,5960,392
|
|
20230905,150900,2013546680,5960,5970,5970,5960,1069
|
|
20230905,150800,2007174750,5970,5970,5980,5970,1052
|
|
20230905,150700,2000894290,5980,5960,5980,5950,3549
|
|
20230905,150600,1979747020,5980,5970,5980,5960,398
|
|
20230905,150500,1977369960,5970,5970,5970,5970,2041
|
|
20230905,150400,1965185190,5970,5970,5970,5970,617
|
|
20230905,150300,1961501700,5960,5960,5970,5960,262
|
|
20230905,150200,1959939260,5970,5970,5970,5970,312
|
|
20230905,150100,1958076620,5970,5970,5970,5970,637
|
|
20230905,150000,1954273730,5970,5970,5970,5970,411
|
|
20230905,145900,1951820060,5960,5970,5970,5960,675
|
|
20230905,145800,1947794370,5960,5970,5970,5960,624
|
|
20230905,145700,1944073090,5970,5960,5970,5960,2004
|
|
20230905,145600,1932128290,5960,5960,5970,5960,286
|
|
20230905,145500,1930421740,5970,5970,5970,5970,218
|
|
20230905,145400,1929120280,5970,5970,5970,5970,132
|
|
20230905,145300,1928332240,5970,5960,5970,5960,101
|
|
20230905,145200,1927730260,5960,5960,5970,5960,736
|
|
20230905,145100,1923342740,5960,5960,5960,5960,674
|
|
20230905,145000,1919325700,5960,5960,5960,5960,102
|
|
20230905,144900,1918717780,5960,5950,5960,5950,261
|
|
20230905,144800,1917163670,5950,5960,5960,5950,499
|
|
20230905,144700,1914193630,5960,5960,5960,5960,6
|
|
20230905,144600,1914157870,5950,5960,5960,5950,317
|
|
20230905,144500,1912269550,5960,5960,5960,5960,169
|
|
20230905,144400,1911262310,5960,5960,5960,5960,1
|
|
20230905,144300,1911256350,5960,5960,5960,5960,17
|
|
20230905,144200,1911155030,5960,5960,5960,5960,25
|
|
20230905,144100,1911006030,5960,5960,5960,5960,283
|
|
20230905,144000,1909319350,5950,5950,5950,5940,2045
|
|
20230905,143900,1897156600,5950,5950,5950,5950,2
|
|
20230905,143800,1897144700,5950,5940,5950,5940,675
|
|
20230905,143700,1893135190,5950,5960,5960,5900,10015
|
|
20230905,143600,1833762410,5960,5960,5960,5960,11
|
|
20230905,143500,1833696850,5960,5960,5960,5950,1072
|
|
20230905,143400,1827313220,5970,5960,5970,5960,686
|
|
20230905,143300,1823221800,5960,5960,5960,5960,3
|
|
20230905,143200,1823203920,5960,5970,5970,5950,303
|
|
20230905,143100,1821401020,5950,5970,5970,5950,3697
|
|
20230905,143000,1799356160,5950,5960,5970,5950,2030
|
|
20230905,142900,1787260480,5970,5970,5970,5960,1519
|
|
20230905,142800,1778206050,5960,5970,5970,5960,401
|
|
20230905,142700,1775813080,5970,5970,5970,5960,313
|
|
20230905,142600,1773947470,5970,5970,5970,5970,1
|
|
20230905,142500,1773941500,5970,5970,5970,5960,711
|
|
20230905,142400,1769703830,5970,5960,5970,5960,202
|
|
20230905,142300,1768499890,5960,5960,5970,5960,2331
|
|
20230905,142200,1754607120,5950,5960,5960,5950,612
|
|
20230905,142100,1750965650,5950,5950,5960,5950,512
|
|
20230905,142000,1747919150,5960,5940,5960,5940,52
|
|
20230905,141900,1747610230,5950,5940,5960,5940,5437
|
|
20230905,141800,1715289310,5940,5950,5950,5940,1041
|
|
20230905,141700,1709105760,5930,5950,5950,5930,903
|
|
20230905,141600,1703750910,5930,5930,5950,5930,2001
|
|
20230905,141500,1691884960,5950,5930,5950,5930,3
|
|
20230905,141400,1691867130,5950,5950,5950,5950,3
|
|
20230905,141300,1691849280,5950,5950,5950,5950,1
|
|
20230905,141200,1691843330,5940,5950,5950,5940,1148
|
|
20230905,141100,1685024180,5950,5950,5950,5950,288
|
|
20230905,141000,1683310580,5950,5950,5960,5950,1031
|
|
20230905,140900,1677176120,5960,5960,5960,5960,3
|
|
20230905,140800,1677158240,5960,5950,5960,5950,152
|
|
20230905,140700,1676253320,5960,5960,5960,5960,3
|
|
20230905,140600,1676235440,5950,5950,5960,5950,156
|
|
20230905,140500,1675307220,5960,5950,5960,5950,382
|
|
20230905,140400,1673034310,5960,5960,5960,5950,103
|
|
20230905,140300,1672421430,5960,5960,5960,5960,101
|
|
20230905,140200,1671819470,5960,5960,5960,5960,3
|
|
20230905,140100,1671801590,5950,5960,5960,5950,205
|
|
20230905,140000,1670581790,5960,5960,5960,5960,1
|
|
20230905,135900,1670575830,5960,5960,5960,5940,103
|
|
20230905,135800,1669963950,5940,5960,5960,5940,1490
|
|
20230905,135700,1661095570,5960,5920,5970,5920,12126
|
|
20230905,135600,1589163990,5920,5910,5920,5910,567
|
|
20230905,135500,1585812350,5910,5910,5920,5910,2010
|
|
20230905,135400,1573933240,5910,5920,5920,5910,5
|
|
20230905,135300,1573903660,5920,5900,5920,5900,878
|
|
20230905,135200,1568720670,5910,5910,5920,5910,740
|
|
20230905,135100,1564346870,5920,5920,5920,5910,653
|
|
20230905,135000,1560487560,5920,5910,5920,5910,101
|
|
20230905,134900,1559890640,5920,5920,5920,5920,53
|
|
20230905,134800,1559576880,5920,5920,5920,5920,5
|
|
20230905,134700,1559547280,5920,5920,5920,5920,12
|
|
20230905,134600,1559476240,5920,5920,5920,5920,3
|
|
20230905,134500,1559458480,5920,5920,5920,5920,304
|
|
20230905,134400,1557658800,5920,5920,5920,5920,13
|
|
20230905,134300,1557581840,5920,5920,5920,5920,2
|
|
20230905,134200,1557570000,5920,5920,5920,5920,12
|
|
20230905,134100,1557498960,5920,5920,5920,5920,549
|
|
20230905,134000,1554248880,5920,5910,5920,5910,227
|
|
20230905,133900,1552906150,5920,5930,5930,5920,449
|
|
20230905,133800,1550248060,5930,5930,5930,5920,513
|
|
20230905,133700,1547210970,5930,5930,5930,5930,50
|
|
20230905,133600,1546914470,5930,5930,5930,5930,234
|
|
20230905,133500,1545526850,5930,5930,5930,5930,38
|
|
20230905,133400,1545301510,5930,5930,5930,5920,13
|
|
20230905,133300,1545224520,5930,5930,5930,5920,510
|
|
20230905,133200,1542201220,5930,5930,5930,5920,59
|
|
20230905,133100,1541851500,5930,5930,5930,5930,3
|
|
20230905,133000,1541833710,5930,5920,5930,5920,511
|
|
20230905,132900,1538808570,5920,5910,5920,5910,83
|
|
20230905,132800,1538317710,5910,5920,5930,5910,1296
|
|
20230905,132700,1530649370,5920,5920,5930,5920,629
|
|
20230905,132600,1526925680,5930,5910,5930,5910,1304
|
|
20230905,132500,1519207200,5920,5920,5920,5920,1
|
|
20230905,132400,1519201280,5920,5920,5920,5920,13
|
|
20230905,132300,1519124320,5910,5920,5920,5910,278
|
|
20230905,132200,1517480650,5910,5910,5910,5910,1125
|
|
20230905,132100,1510831900,5910,5920,5920,5910,21
|
|
20230905,132000,1510707660,5910,5910,5910,5910,1183
|
|
20230905,131900,1503716130,5910,5920,5920,5910,241
|
|
20230905,131800,1502291810,5920,5900,5920,5900,1711
|
|
20230905,131700,1492183440,5900,5900,5910,5900,370
|
|
20230905,131600,1490000430,5910,5910,5910,5900,55
|
|
20230905,131500,1489675900,5910,5910,5910,5910,2
|
|
20230905,131400,1489664080,5900,5910,5910,5900,3
|
|
20230905,131300,1489646360,5900,5900,5910,5900,702
|
|
20230905,131200,1485504540,5900,5900,5920,5900,1629
|
|
20230905,131100,1475893420,5910,5910,5910,5900,439
|
|
20230905,131000,1473298980,5910,5910,5910,5910,22
|
|
20230905,130900,1473168960,5910,5910,5910,5910,2
|
|
20230905,130800,1473157140,5910,5910,5910,5900,236
|
|
20230905,130700,1471764710,5900,5910,5910,5900,430
|
|
20230905,130600,1469226410,5910,5910,5910,5900,66
|
|
20230905,130500,1468836980,5910,5910,5910,5910,193
|
|
20230905,130400,1467696350,5910,5920,5920,5910,276
|
|
20230905,130300,1466065180,5920,5920,5920,5910,600
|
|
20230905,130200,1462519150,5910,5910,5920,5910,1558
|
|
20230905,130100,1453311360,5910,5910,5910,5910,11
|
|
20230905,130000,1453246350,5910,5910,5910,5910,20
|
|
20230905,125900,1453128150,5910,5910,5910,5910,632
|
|
20230905,125800,1449393030,5910,5910,5910,5910,3
|
|
20230905,125700,1449375300,5910,5910,5910,5890,4369
|
|
20230905,125600,1423594270,5920,5920,5920,5920,866
|
|
20230905,125500,1418467550,5920,5910,5920,5910,1302
|
|
20230905,125400,1410772710,5920,5920,5920,5920,352
|
|
20230905,125300,1408688870,5920,5920,5920,5910,403
|
|
20230905,125200,1406306110,5920,5920,5920,5920,52
|
|
20230905,125100,1405998270,5920,5920,5920,5920,4
|
|
20230905,125000,1405974590,5920,5920,5920,5920,7
|
|
20230905,124900,1405933150,5920,5920,5920,5920,121
|
|
20230905,124800,1405216830,5920,5920,5920,5920,50
|
|
20230905,124700,1404920830,5920,5910,5920,5910,3
|
|
20230905,124600,1404903080,5920,5920,5920,5920,13
|
|
20230905,124500,1404826120,5920,5920,5920,5920,11
|
|
20230905,124400,1404761000,5920,5910,5920,5910,5
|
|
20230905,124300,1404731440,5920,5920,5920,5920,4
|
|
20230905,124200,1404707760,5920,5920,5920,5920,3
|
|
20230905,124100,1404690000,5920,5920,5920,5910,1003
|
|
20230905,124000,1398762240,5920,5920,5920,5920,21
|
|
20230905,123900,1398637920,5920,5920,5920,5920,1
|
|
20230905,123800,1398632000,5920,5920,5920,5920,70
|
|
20230905,123700,1398217600,5920,5910,5920,5910,2671
|
|
20230905,123600,1382425440,5910,5910,5910,5900,438
|
|
20230905,123500,1379841210,5910,5910,5910,5910,2404
|
|
20230905,123400,1365633570,5910,5900,5910,5900,1488
|
|
20230905,123300,1356854360,5900,5890,5900,5890,97
|
|
20230905,123200,1356283010,5890,5900,5900,5890,557
|
|
20230905,123100,1353002260,5890,5910,5910,5890,829
|
|
20230905,123000,1348111300,5900,5900,5900,5900,1408
|
|
20230905,122900,1339804100,5900,5900,5900,5900,22
|
|
20230905,122800,1339674300,5900,5900,5900,5900,152
|
|
20230905,122700,1338777500,5900,5900,5900,5900,24
|
|
20230905,122600,1338635900,5900,5900,5900,5900,2
|
|
20230905,122500,1338624100,5900,5900,5900,5890,36
|
|
20230905,122400,1338412030,5900,5900,5900,5890,595
|
|
20230905,122300,1334907450,5900,5910,5910,5900,216
|
|
20230905,122200,1333633040,5910,5900,5910,5900,1004
|
|
20230905,122100,1327709400,5900,5910,5910,5900,596
|
|
20230905,122000,1324192990,5910,5910,5910,5910,3
|
|
20230905,121900,1324175260,5910,5910,5910,5910,2
|
|
20230905,121800,1324163440,5910,5910,5910,5910,5
|
|
20230905,121700,1324133890,5910,5910,5910,5910,11
|
|
20230905,121600,1324068880,5910,5910,5910,5910,6
|
|
20230905,121500,1324033420,5910,5910,5910,5910,3
|
|
20230905,121400,1324015690,5910,5910,5910,5910,102
|
|
20230905,121300,1323412870,5910,5910,5910,5910,4
|
|
20230905,121200,1323389230,5910,5910,5910,5910,51
|
|
20230905,121100,1323087820,5910,5900,5910,5900,103
|
|
20230905,121000,1322480110,5900,5900,5900,5900,4
|
|
20230905,120900,1322456510,5900,5910,5910,5900,7
|
|
20230905,120800,1322415160,5910,5890,5910,5890,103
|
|
20230905,120700,1321808430,5900,5910,5910,5900,46
|
|
20230905,120600,1321537010,5900,5900,5900,5900,1713
|
|
20230905,120500,1311430310,5900,5880,5900,5880,107
|
|
20230905,120400,1310800110,5900,5900,5900,5900,14
|
|
20230905,120300,1310717510,5880,5900,5900,5880,4
|
|
20230905,120200,1310693930,5900,5900,5900,5900,1
|
|
20230905,120100,1310688030,5900,5900,5900,5900,102
|
|
20230905,120000,1310086230,5900,5900,5900,5890,153
|
|
20230905,115900,1309184540,5900,5880,5900,5880,102
|
|
20230905,115800,1308584740,5900,5910,5910,5900,3
|
|
20230905,115700,1308567020,5900,5900,5900,5890,7001
|
|
20230905,115600,1267295200,5910,5900,5910,5900,267
|
|
20230905,115500,1265719880,5910,5910,5910,5910,105
|
|
20230905,115400,1265099330,5900,5910,5910,5900,7
|
|
20230905,115300,1265058010,5910,5910,5910,5910,3
|
|
20230905,115200,1265040280,5890,5910,5910,5890,135
|
|
20230905,115100,1264242450,5910,5910,5910,5910,157
|
|
20230905,115000,1263314580,5910,5910,5910,5910,5
|
|
20230905,114900,1263285030,5910,5890,5910,5890,331
|
|
20230905,114800,1261331020,5890,5890,5890,5880,1512
|
|
20230905,114700,1252428840,5880,5890,5890,5880,311
|
|
20230905,114600,1250598150,5890,5890,5890,5880,24
|
|
20230905,114500,1250456800,5890,5890,5890,5880,44
|
|
20230905,114400,1250198050,5880,5890,5890,5880,302
|
|
20230905,114300,1248422260,5880,5890,5890,5880,504
|
|
20230905,114200,1245453710,5890,5900,5900,5890,320
|
|
20230905,114100,1243568900,5910,5890,5910,5890,152
|
|
20230905,114000,1242673580,5890,5890,5890,5890,306
|
|
20230905,113900,1240871240,5880,5900,5900,5880,470
|
|
20230905,113800,1238100620,5900,5900,5900,5900,0
|
|
20230905,113700,1238100620,5900,5880,5900,5880,20
|
|
20230905,113600,1237982780,5880,5880,5880,5880,1
|
|
20230905,113500,1237976900,5880,5880,5880,5880,0
|
|
20230905,113400,1237976900,5880,5890,5890,5880,700
|
|
20230905,113300,1233860750,5890,5890,5890,5890,302
|
|
20230905,113200,1232081970,5890,5890,5890,5890,1763
|
|
20230905,113100,1221697900,5890,5890,5890,5880,39
|
|
20230905,113000,1221468250,5890,5900,5900,5890,1206
|
|
20230905,112900,1214364460,5900,5900,5900,5900,1649
|
|
20230905,112800,1204635360,5900,5900,5900,5900,5
|
|
20230905,112700,1204605860,5900,5910,5910,5900,3501
|
|
20230905,112600,1183949950,5910,5900,5910,5900,201
|
|
20230905,112500,1182764040,5910,5900,5910,5900,106
|
|
20230905,112400,1182138580,5910,5910,5910,5910,0
|
|
20230905,112300,1182138580,5910,5910,5910,5910,3
|
|
20230905,112200,1182120850,5910,5910,5910,5910,0
|
|
20230905,112100,1182120850,5910,5910,5910,5910,28
|
|
20230905,112000,1181955370,5910,5900,5910,5900,339
|
|
20230905,111900,1179952710,5900,5900,5900,5900,0
|
|
20230905,111800,1179952710,5900,5910,5910,5900,901
|
|
20230905,111700,1174633260,5910,5910,5910,5910,303
|
|
20230905,111600,1172842530,5900,5900,5900,5900,980
|
|
20230905,111500,1167060530,5910,5910,5910,5910,10
|
|
20230905,111400,1167001430,5910,5910,5910,5910,52
|
|
20230905,111300,1166694110,5900,5900,5900,5900,2251
|
|
20230905,111200,1153413210,5900,5890,5900,5890,422
|
|
20230905,111100,1150924410,5900,5900,5900,5900,3
|
|
20230905,111000,1150906710,5890,5900,5900,5890,81
|
|
20230905,110900,1150429510,5900,5900,5900,5900,9
|
|
20230905,110800,1150376410,5890,5890,5890,5880,1482
|
|
20230905,110700,1141654180,5890,5900,5900,5890,7623
|
|
20230905,110600,1096679770,5910,5900,5910,5900,2014
|
|
20230905,110500,1084777070,5900,5910,5910,5900,735
|
|
20230905,110400,1080440520,5900,5910,5910,5900,252
|
|
20230905,110300,1078953200,5910,5910,5910,5910,380
|
|
20230905,110200,1076707400,5900,5900,5900,5900,0
|
|
20230905,110100,1076707400,5900,5910,5910,5900,1584
|
|
20230905,110000,1067351540,5910,5900,5910,5900,109
|
|
20230905,105900,1066707380,5880,5870,5880,5870,1443
|
|
20230905,105800,1058222610,5880,5870,5880,5870,155
|
|
20230905,105700,1057311710,5870,5870,5870,5870,0
|
|
20230905,105600,1057311710,5870,5880,5880,5870,162
|
|
20230905,105500,1056359770,5880,5870,5880,5860,384
|
|
20230905,105400,1054108950,5870,5860,5870,5860,2083
|
|
20230905,105300,1041889340,5870,5850,5870,5850,1803
|
|
20230905,105200,1031334300,5850,5870,5870,5850,4686
|
|
20230905,105100,1003893710,5870,5900,5900,5870,17986
|
|
20230905,105000,897912950,5910,5910,5910,5910,4113
|
|
20230905,104900,873605120,5910,5910,5910,5910,98
|
|
20230905,104800,873025940,5910,5920,5920,5910,146
|
|
20230905,104700,872163060,5910,5910,5910,5910,1915
|
|
20230905,104600,860845410,5910,5920,5920,5910,4373
|
|
20230905,104500,834985250,5920,5920,5920,5920,991
|
|
20230905,104400,829118530,5920,5920,5920,5920,145
|
|
20230905,104300,828260130,5920,5920,5920,5920,30
|
|
20230905,104200,828082530,5920,5920,5920,5920,1110
|
|
20230905,104100,821511330,5920,5920,5920,5920,69
|
|
20230905,104000,821102850,5920,5930,5930,5920,518
|
|
20230905,103900,818035100,5930,5930,5930,5920,954
|
|
20230905,103800,812379880,5920,5920,5920,5920,94
|
|
20230905,103700,811823400,5930,5930,5930,5930,146
|
|
20230905,103600,810957620,5930,5930,5930,5920,1207
|
|
20230905,103500,803811110,5930,5930,5930,5930,60
|
|
20230905,103400,803455310,5930,5930,5930,5930,12
|
|
20230905,103300,803384150,5920,5920,5920,5920,0
|
|
20230905,103200,803384150,5920,5920,5920,5920,0
|
|
20230905,103100,803384150,5920,5920,5920,5920,3090
|
|
20230905,103000,785091350,5920,5920,5920,5920,18
|
|
20230905,102900,784984790,5920,5930,5930,5920,3031
|
|
20230905,102800,767037040,5930,5950,5950,5930,262
|
|
20230905,102700,765482710,5950,5950,5950,5950,100
|
|
20230905,102600,764887710,5940,5950,5950,5940,51
|
|
20230905,102500,764584370,5950,5940,5950,5940,207
|
|
20230905,102400,763354760,5940,5930,5940,5920,305
|
|
20230905,102300,761546080,5930,5930,5930,5930,501
|
|
20230905,102200,758575150,5920,5920,5920,5920,125
|
|
20230905,102100,757835150,5920,5920,5920,5920,1407
|
|
20230905,102000,749505710,5920,5920,5920,5920,465
|
|
20230905,101900,746752910,5920,5920,5920,5920,0
|
|
20230905,101800,746752910,5920,5920,5920,5920,5
|
|
20230905,101700,746723310,5920,5930,5930,5920,1219
|
|
20230905,101600,739504640,5930,5930,5930,5930,200
|
|
20230905,101500,738318640,5930,5930,5930,5930,105
|
|
20230905,101400,737695990,5940,5940,5940,5940,3
|
|
20230905,101300,737678170,5930,5940,5940,5930,3285
|
|
20230905,101200,718195270,5930,5930,5930,5930,20
|
|
20230905,101100,718076670,5930,5930,5930,5930,1110
|
|
20230905,101000,711494370,5940,5940,5940,5940,79
|
|
20230905,100900,711025110,5940,5930,5940,5930,458
|
|
20230905,100800,708308770,5930,5930,5930,5930,46
|
|
20230905,100700,708035990,5940,5940,5940,5940,1
|
|
20230905,100600,708030050,5940,5940,5940,5940,120
|
|
20230905,100500,707317250,5940,5940,5940,5940,0
|
|
20230905,100400,707317250,5940,5940,5940,5940,145
|
|
20230905,100300,706455950,5940,5940,5940,5940,106
|
|
20230905,100200,705826310,5930,5920,5930,5920,1324
|
|
20230905,100100,697980920,5920,5930,5930,5920,1819
|
|
20230905,100000,687210440,5930,5930,5930,5920,2536
|
|
20230905,095900,672180540,5930,5930,5930,5920,7
|
|
20230905,095800,672139040,5930,5930,5930,5930,983
|
|
20230905,095700,666309850,5930,5930,5930,5930,2064
|
|
20230905,095600,654070330,5940,5940,5950,5940,1078
|
|
20230905,095500,647666780,5940,5940,5940,5940,0
|
|
20230905,095400,647666780,5940,5940,5940,5940,15
|
|
20230905,095300,647577680,5940,5940,5940,5930,19
|
|
20230905,095200,647464920,5930,5940,5940,5930,808
|
|
20230905,095100,642672620,5950,5940,5950,5940,35
|
|
20230905,095000,642464670,5940,5940,5940,5940,544
|
|
20230905,094900,639233310,5950,5940,5950,5940,58
|
|
20230905,094800,638888740,5940,5950,5950,5940,14
|
|
20230905,094700,638805560,5930,5930,5930,5930,1136
|
|
20230905,094600,632069080,5930,5930,5930,5930,692
|
|
20230905,094500,627965520,5930,5940,5940,5930,1041
|
|
20230905,094400,621789740,5940,5940,5940,5930,915
|
|
20230905,094300,616362050,5950,5940,5950,5940,334
|
|
20230905,094200,614375090,5940,5940,5940,5940,269
|
|
20230905,094100,612777230,5930,5930,5930,5930,336
|
|
20230905,094000,610784750,5910,5920,5920,5910,1153
|
|
20230905,093900,603970510,5920,5930,5930,5910,5679
|
|
20230905,093800,570378250,5930,5940,5940,5930,209
|
|
20230905,093700,569138790,5930,5930,5940,5930,965
|
|
20230905,093600,563416330,5940,5920,5940,5920,1691
|
|
20230905,093500,553405570,5920,5930,5930,5920,8924
|
|
20230905,093400,500514640,5930,5930,5930,5930,887
|
|
20230905,093300,495254730,5930,5940,5950,5930,1676
|
|
20230905,093200,485293250,5930,5930,5950,5930,1665
|
|
20230905,093100,475419760,5930,5930,5930,5930,1127
|
|
20230905,093000,468736650,5930,5930,5940,5930,1049
|
|
20230905,092900,462515980,5930,5930,5940,5930,1207
|
|
20230905,092800,455355400,5930,5930,5930,5920,1178
|
|
20230905,092700,448375790,5930,5930,5930,5920,1992
|
|
20230905,092600,436571240,5930,5920,5930,5920,1045
|
|
20230905,092500,430384230,5940,5940,5940,5910,9127
|
|
20230905,092400,376299750,5940,5970,5970,5940,11588
|
|
20230905,092300,307354600,5970,5970,5970,5970,29
|
|
20230905,092200,307181470,5970,5960,5970,5960,8625
|
|
20230905,092100,255754770,5960,5970,5980,5960,3262
|
|
20230905,092000,236280380,5970,5970,5980,5970,244
|
|
20230905,091900,234823110,5970,5970,5970,5970,1638
|
|
20230905,091800,225044250,5970,5980,5980,5970,650
|
|
20230905,091700,221163250,5970,5980,5980,5970,1239
|
|
20230905,091600,213766360,5980,5990,5990,5980,7939
|
|
20230905,091500,166279140,5990,5980,5990,5980,3916
|
|
20230905,091400,142857470,5980,5980,5980,5980,200
|
|
20230905,091300,141661470,5980,5980,5990,5970,1787
|
|
20230905,091200,130983040,5980,5990,5990,5980,842
|
|
20230905,091100,125947730,5990,6000,6000,5990,28
|
|
20230905,091000,125779960,6000,5990,6000,5990,21
|
|
20230905,090900,125654160,6000,6010,6010,6000,724
|
|
20230905,090800,121308910,6030,6020,6030,6020,2168
|
|
20230905,090700,108257540,6020,6020,6020,6020,2260
|
|
20230905,090600,94652340,6020,5980,6020,5980,6071
|
|
20230905,090500,58217130,5980,6000,6000,5980,372
|
|
20230905,090400,55991520,5990,5970,5990,5970,2206
|
|
20230905,090300,42799850,5970,5970,5970,5960,2801
|
|
20230905,090200,26081870,5970,5990,6000,5970,1951
|
|
20230905,090100,14408270,6010,6010,6010,6010,64
|
|
20230905,090000,14023630,6010,5980,6010,5980,2341
|