585 lines
29 KiB
CSV
585 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,184200,2312575200,5970,5970,5970,5970,7072
|
|
20230807,184100,2312575200,5970,5970,5970,5970,0
|
|
20230807,184000,2312575200,5970,5970,5970,5970,0
|
|
20230807,183900,2312575200,5970,5970,5970,5970,0
|
|
20230807,183800,2312575200,5970,5970,5970,5970,0
|
|
20230807,183700,2312575200,5970,5970,5970,5970,0
|
|
20230807,183600,2312575200,5970,5970,5970,5970,0
|
|
20230807,183500,2312575200,5970,5970,5970,5970,0
|
|
20230807,183400,2312575200,5970,5970,5970,5970,0
|
|
20230807,183300,2312575200,5970,5970,5970,5970,0
|
|
20230807,183200,2312575200,5970,5970,5970,5970,0
|
|
20230807,183100,2312575200,5970,5970,5970,5970,0
|
|
20230807,183000,2312575200,5970,5970,5970,5970,0
|
|
20230807,182900,2312575200,5970,5970,5970,5970,0
|
|
20230807,182800,2312575200,5970,5970,5970,5970,0
|
|
20230807,182700,2312575200,5970,5970,5970,5970,0
|
|
20230807,182600,2312575200,5970,5970,5970,5970,0
|
|
20230807,182500,2312575200,5970,5970,5970,5970,0
|
|
20230807,182400,2312575200,5970,5970,5970,5970,0
|
|
20230807,182300,2312575200,5970,5970,5970,5970,0
|
|
20230807,182200,2312575200,5970,5970,5970,5970,0
|
|
20230807,182100,2312575200,5970,5970,5970,5970,0
|
|
20230807,182000,2312575200,5970,5970,5970,5970,0
|
|
20230807,181900,2312575200,5970,5970,5970,5970,0
|
|
20230807,181800,2312575200,5970,5970,5970,5970,0
|
|
20230807,181700,2312575200,5970,5970,5970,5970,0
|
|
20230807,181600,2312575200,5970,5970,5970,5970,0
|
|
20230807,181500,2312575200,5970,5970,5970,5970,0
|
|
20230807,181400,2312575200,5970,5970,5970,5970,0
|
|
20230807,181300,2312575200,5970,5970,5970,5970,0
|
|
20230807,181200,2312575200,5970,5970,5970,5970,7072
|
|
20230807,181100,2312575200,5970,5970,5970,5970,0
|
|
20230807,181000,2312575200,5970,5970,5970,5970,0
|
|
20230807,180900,2312575200,5970,5970,5970,5970,0
|
|
20230807,180800,2312575200,5970,5970,5970,5970,0
|
|
20230807,180700,2312575200,5970,5970,5970,5970,0
|
|
20230807,180600,2312575200,5970,5970,5970,5970,0
|
|
20230807,180500,2312575200,5970,5970,5970,5970,0
|
|
20230807,180400,2312575200,5970,5970,5970,5970,0
|
|
20230807,180300,2312575200,5970,5970,5970,5970,0
|
|
20230807,180200,2312575200,5970,5970,5970,5970,0
|
|
20230807,180100,2312575200,5970,5970,5970,5970,0
|
|
20230807,180000,2312575200,5970,5970,5970,5970,0
|
|
20230807,175900,2312575200,5970,5970,5970,5970,0
|
|
20230807,175800,2312575200,5970,5970,5970,5970,0
|
|
20230807,175700,2312575200,5970,5970,5970,5970,0
|
|
20230807,175600,2312575200,5970,5970,5970,5970,0
|
|
20230807,175500,2312575200,5970,5970,5970,5970,0
|
|
20230807,175400,2312575200,5970,5970,5970,5970,0
|
|
20230807,175300,2312575200,5970,5970,5970,5970,0
|
|
20230807,175200,2312575200,5970,5970,5970,5970,0
|
|
20230807,175100,2312575200,5970,5970,5970,5970,0
|
|
20230807,175000,2312575200,5970,5970,5970,5970,0
|
|
20230807,174900,2312575200,5970,5970,5970,5970,0
|
|
20230807,174800,2312575200,5970,5970,5970,5970,0
|
|
20230807,174700,2312575200,5970,5970,5970,5970,0
|
|
20230807,174600,2312575200,5970,5970,5970,5970,0
|
|
20230807,174500,2312575200,5970,5970,5970,5970,0
|
|
20230807,174400,2312575200,5970,5970,5970,5970,0
|
|
20230807,174300,2312575200,5970,5970,5970,5970,0
|
|
20230807,174200,2312575200,5970,5970,5970,5970,7072
|
|
20230807,174100,2312575200,5970,5970,5970,5970,0
|
|
20230807,174000,2312575200,5970,5970,5970,5970,0
|
|
20230807,173900,2312575200,5970,5970,5970,5970,0
|
|
20230807,173800,2312575200,5970,5970,5970,5970,0
|
|
20230807,173700,2312575200,5970,5970,5970,5970,0
|
|
20230807,173600,2312575200,5970,5970,5970,5970,0
|
|
20230807,173500,2312575200,5970,5970,5970,5970,0
|
|
20230807,173400,2312575200,5970,5970,5970,5970,0
|
|
20230807,173300,2312575200,5970,5970,5970,5970,0
|
|
20230807,173200,2312575200,5970,5970,5970,5970,0
|
|
20230807,173100,2312575200,5970,5970,5970,5970,0
|
|
20230807,173000,2312575200,5970,5970,5970,5970,0
|
|
20230807,172900,2312575200,5970,5970,5970,5970,0
|
|
20230807,172800,2312575200,5970,5970,5970,5970,0
|
|
20230807,172700,2312575200,5970,5970,5970,5970,0
|
|
20230807,172600,2312575200,5970,5970,5970,5970,0
|
|
20230807,172500,2312575200,5970,5970,5970,5970,0
|
|
20230807,172400,2312575200,5970,5970,5970,5970,0
|
|
20230807,172300,2312575200,5970,5970,5970,5970,0
|
|
20230807,172200,2312575200,5970,5970,5970,5970,0
|
|
20230807,172100,2312575200,5970,5970,5970,5970,0
|
|
20230807,172000,2312575200,5970,5970,5970,5970,0
|
|
20230807,171900,2312575200,5970,5970,5970,5970,0
|
|
20230807,171800,2312575200,5970,5970,5970,5970,0
|
|
20230807,171700,2312575200,5970,5970,5970,5970,0
|
|
20230807,171600,2312575200,5970,5970,5970,5970,0
|
|
20230807,171500,2312575200,5970,5970,5970,5970,0
|
|
20230807,171400,2312575200,5970,5970,5970,5970,0
|
|
20230807,171300,2312575200,5970,5970,5970,5970,0
|
|
20230807,171200,2312575200,5970,5970,5970,5970,7072
|
|
20230807,171100,2312575200,5970,5970,5970,5970,0
|
|
20230807,171000,2312575200,5970,5970,5970,5970,0
|
|
20230807,170900,2312575200,5970,5970,5970,5970,0
|
|
20230807,170800,2312575200,5970,5970,5970,5970,0
|
|
20230807,170700,2312575200,5970,5970,5970,5970,0
|
|
20230807,170600,2312575200,5970,5970,5970,5970,0
|
|
20230807,170500,2312575200,5970,5970,5970,5970,0
|
|
20230807,170400,2312575200,5970,5970,5970,5970,0
|
|
20230807,170300,2312575200,5970,5970,5970,5970,0
|
|
20230807,170200,2312575200,5970,5970,5970,5970,0
|
|
20230807,170100,2312575200,5970,5970,5970,5970,0
|
|
20230807,170000,2312575200,5970,5970,5970,5970,0
|
|
20230807,165900,2312575200,5970,5970,5970,5970,0
|
|
20230807,165800,2312575200,5970,5970,5970,5970,0
|
|
20230807,165700,2312575200,5970,5970,5970,5970,0
|
|
20230807,165600,2312575200,5970,5970,5970,5970,0
|
|
20230807,165500,2312575200,5970,5970,5970,5970,0
|
|
20230807,165400,2312575200,5970,5970,5970,5970,0
|
|
20230807,165300,2312575200,5970,5970,5970,5970,0
|
|
20230807,165200,2312575200,5970,5970,5970,5970,0
|
|
20230807,165100,2312575200,5970,5970,5970,5970,0
|
|
20230807,165000,2312575200,5970,5970,5970,5970,0
|
|
20230807,164900,2312575200,5970,5970,5970,5970,0
|
|
20230807,164800,2312575200,5970,5970,5970,5970,0
|
|
20230807,164700,2312575200,5970,5970,5970,5970,0
|
|
20230807,164600,2312575200,5970,5970,5970,5970,0
|
|
20230807,164500,2312575200,5970,5970,5970,5970,0
|
|
20230807,164400,2312575200,5970,5970,5970,5970,0
|
|
20230807,164300,2312575200,5970,5970,5970,5970,0
|
|
20230807,164200,2312575200,5970,5970,5970,5970,7072
|
|
20230807,164100,2312575200,5970,5970,5970,5970,0
|
|
20230807,164000,2312575200,5970,5970,5970,5970,0
|
|
20230807,163900,2312575200,5970,5970,5970,5970,0
|
|
20230807,163800,2312575200,5970,5970,5970,5970,0
|
|
20230807,163700,2312575200,5970,5970,5970,5970,0
|
|
20230807,163600,2312575200,5970,5970,5970,5970,0
|
|
20230807,163500,2312575200,5970,5970,5970,5970,0
|
|
20230807,163400,2312575200,5970,5970,5970,5970,0
|
|
20230807,163300,2312575200,5970,5970,5970,5970,0
|
|
20230807,163200,2312575200,5970,5970,5970,5970,0
|
|
20230807,163100,2312575200,5970,5970,5970,5970,0
|
|
20230807,163000,2312575200,5970,5970,5970,5970,0
|
|
20230807,162900,2312575200,5970,5970,5970,5970,0
|
|
20230807,162800,2312575200,5970,5970,5970,5970,0
|
|
20230807,162700,2312575200,5970,5970,5970,5970,0
|
|
20230807,162600,2312575200,5970,5970,5970,5970,0
|
|
20230807,162500,2312575200,5970,5970,5970,5970,0
|
|
20230807,162400,2312575200,5970,5970,5970,5970,0
|
|
20230807,162300,2312575200,5970,5970,5970,5970,0
|
|
20230807,162200,2312575200,5970,5970,5970,5970,0
|
|
20230807,162100,2312575200,5970,5970,5970,5970,0
|
|
20230807,162000,2312575200,5970,5970,5970,5970,0
|
|
20230807,161900,2312575200,5970,5970,5970,5970,0
|
|
20230807,161800,2312575200,5970,5970,5970,5970,0
|
|
20230807,161700,2312575200,5970,5970,5970,5970,0
|
|
20230807,161600,2312575200,5970,5970,5970,5970,0
|
|
20230807,161500,2312575200,5970,5970,5970,5970,0
|
|
20230807,161400,2312575200,5970,5970,5970,5970,0
|
|
20230807,161300,2312575200,5970,5970,5970,5970,0
|
|
20230807,161200,2312575200,5970,5970,5970,5970,7072
|
|
20230807,161100,2312575200,5970,5970,5970,5970,0
|
|
20230807,161000,2312575200,5970,5970,5970,5970,0
|
|
20230807,160900,2312575200,5970,5970,5970,5970,0
|
|
20230807,160800,2312575200,5970,5970,5970,5970,0
|
|
20230807,160700,2312575200,5970,5970,5970,5970,0
|
|
20230807,160600,2312575200,5970,5970,5970,5970,0
|
|
20230807,160500,2312575200,5970,5970,5970,5970,0
|
|
20230807,160400,2312575200,5970,5970,5970,5970,0
|
|
20230807,160300,2312575200,5970,5970,5970,5970,0
|
|
20230807,160200,2312575200,5970,5970,5970,5970,0
|
|
20230807,160100,2312575200,5970,5970,5970,5970,0
|
|
20230807,160000,2312575200,5970,5970,5970,5970,0
|
|
20230807,155900,2312575200,5970,5970,5970,5970,0
|
|
20230807,155800,2312575200,5970,5970,5970,5970,0
|
|
20230807,155700,2312575200,5970,5970,5970,5970,0
|
|
20230807,155600,2312575200,5970,5970,5970,5970,0
|
|
20230807,155500,2312575200,5970,5970,5970,5970,0
|
|
20230807,155400,2312575200,5970,5970,5970,5970,0
|
|
20230807,155300,2312575200,5970,5970,5970,5970,0
|
|
20230807,155200,2312575200,5970,5970,5970,5970,0
|
|
20230807,155100,2312575200,5970,5970,5970,5970,0
|
|
20230807,155000,2312575200,5970,5970,5970,5970,0
|
|
20230807,154900,2312575200,5970,5970,5970,5970,0
|
|
20230807,154800,2312575200,5970,5970,5970,5970,0
|
|
20230807,154700,2312575200,5970,5970,5970,5970,0
|
|
20230807,154600,2312575200,5970,5970,5970,5970,0
|
|
20230807,154500,2312575200,5970,5970,5970,5970,0
|
|
20230807,154400,2312575200,5970,5970,5970,5970,0
|
|
20230807,154300,2312575200,5970,5970,5970,5970,0
|
|
20230807,154200,2312575200,5970,5970,5970,5970,7072
|
|
20230807,154100,2312575200,5970,5970,5970,5970,0
|
|
20230807,154000,2312575200,5970,5970,5970,5970,0
|
|
20230807,153900,2312575200,5970,5970,5970,5970,0
|
|
20230807,153800,2312575200,5970,5970,5970,5970,0
|
|
20230807,153700,2312575200,5970,5970,5970,5970,0
|
|
20230807,153600,2312575200,5970,5970,5970,5970,0
|
|
20230807,153500,2312575200,5970,5970,5970,5970,0
|
|
20230807,153400,2312575200,5970,5970,5970,5970,0
|
|
20230807,153300,2312575200,5970,5970,5970,5970,0
|
|
20230807,153200,2312575200,5970,5970,5970,5970,0
|
|
20230807,153100,2312575200,5970,5970,5970,5970,0
|
|
20230807,153000,2312575200,5970,5970,5970,5970,7072
|
|
20230807,152900,2270355360,5990,5990,5990,5990,0
|
|
20230807,152800,2270355360,5990,5990,5990,5990,0
|
|
20230807,152700,2270355360,5990,5990,5990,5990,0
|
|
20230807,152600,2270355360,5990,5990,5990,5990,0
|
|
20230807,152500,2270355360,5990,5990,5990,5990,0
|
|
20230807,152400,2270355360,5990,5990,5990,5990,0
|
|
20230807,152300,2270355360,5990,5990,5990,5990,0
|
|
20230807,152200,2270355360,5990,5990,5990,5990,0
|
|
20230807,152100,2270355360,5990,5990,5990,5990,0
|
|
20230807,152000,2270355360,5990,5990,5990,5990,0
|
|
20230807,151900,2270355360,5990,5990,5990,5980,18
|
|
20230807,151800,2270247690,5990,5990,5990,5990,202
|
|
20230807,151700,2269037710,5990,6000,6000,5990,429
|
|
20230807,151600,2266467990,6000,6000,6000,6000,38
|
|
20230807,151500,2266239990,6000,6000,6000,6000,0
|
|
20230807,151400,2266239990,6000,6000,6000,6000,0
|
|
20230807,151300,2266239990,6000,5990,6000,5970,2008
|
|
20230807,151200,2254232180,5980,5990,5990,5980,1838
|
|
20230807,151100,2243234100,5990,5990,5990,5990,1581
|
|
20230807,151000,2233763910,5980,5980,5980,5980,175
|
|
20230807,150900,2232717410,5990,5980,5990,5980,222
|
|
20230807,150800,2231389800,5990,5990,5990,5990,0
|
|
20230807,150700,2231389800,5990,5990,5990,5980,260
|
|
20230807,150600,2229834690,5990,5980,5990,5980,18
|
|
20230807,150500,2229726960,5980,5990,5990,5980,538
|
|
20230807,150400,2226506320,5990,5990,5990,5990,176
|
|
20230807,150300,2225452080,5990,5990,5990,5990,0
|
|
20230807,150200,2225452080,5990,5990,5990,5990,155
|
|
20230807,150100,2224523630,5990,5990,5990,5990,1
|
|
20230807,150000,2224517640,5990,5990,5990,5990,1001
|
|
20230807,145900,2218521650,5990,5990,5990,5990,9
|
|
20230807,145800,2218467740,5980,5980,5980,5980,0
|
|
20230807,145700,2218467740,5980,5990,5990,5980,384
|
|
20230807,145600,2216171210,5990,5990,5990,5990,6
|
|
20230807,145500,2216135270,5990,5990,5990,5990,13
|
|
20230807,145400,2216057400,5990,5990,5990,5990,0
|
|
20230807,145300,2216057400,5990,5980,5990,5980,2
|
|
20230807,145200,2216045430,5990,5990,5990,5990,8
|
|
20230807,145100,2215997510,5980,5980,5980,5980,930
|
|
20230807,145000,2210436110,5990,5990,5990,5970,1210
|
|
20230807,144900,2203206150,5980,5990,5990,5980,31
|
|
20230807,144800,2203020760,5980,5990,5990,5980,507
|
|
20230807,144700,2199988830,5990,5980,5990,5980,483
|
|
20230807,144600,2197100480,5970,5990,5990,5970,3750
|
|
20230807,144500,2174684310,5980,5990,5990,5980,177
|
|
20230807,144400,2173625780,5990,5990,5990,5990,2
|
|
20230807,144300,2173613800,5980,5980,5980,5980,1
|
|
20230807,144200,2173607820,5980,5990,5990,5980,952
|
|
20230807,144100,2167914350,5990,5990,5990,5990,7
|
|
20230807,144000,2167872420,5990,5990,5990,5990,2
|
|
20230807,143900,2167860440,6000,6000,6000,6000,3
|
|
20230807,143800,2167842440,6000,5990,6000,5990,1394
|
|
20230807,143700,2159492370,5990,5990,5990,5990,0
|
|
20230807,143600,2159492370,5990,5990,5990,5990,5
|
|
20230807,143500,2159462420,5990,5990,5990,5990,1
|
|
20230807,143400,2159456430,5990,5990,5990,5990,7
|
|
20230807,143300,2159414500,5990,5990,5990,5990,486
|
|
20230807,143200,2156503360,6000,6000,6000,5990,315
|
|
20230807,143100,2154614020,6000,6000,6000,6000,8
|
|
20230807,143000,2154566020,6000,6000,6000,6000,200
|
|
20230807,142900,2153366020,6000,6000,6000,6000,1
|
|
20230807,142800,2153360020,6000,6000,6000,6000,0
|
|
20230807,142700,2153360020,6000,5990,6000,5980,152
|
|
20230807,142600,2152450650,5990,5990,5990,5990,11
|
|
20230807,142500,2152384760,5990,5990,5990,5990,3
|
|
20230807,142400,2152366790,5990,5990,5990,5990,10
|
|
20230807,142300,2152306890,5990,5990,5990,5990,31
|
|
20230807,142200,2152121200,5990,5990,5990,5990,69
|
|
20230807,142100,2151707890,5990,5990,5990,5990,30
|
|
20230807,142000,2151528190,5990,5990,5990,5990,17
|
|
20230807,141900,2151426360,5980,5990,5990,5980,469
|
|
20230807,141800,2148621730,5990,5990,5990,5990,25
|
|
20230807,141700,2148471980,5990,5990,5990,5990,37
|
|
20230807,141600,2148250350,5980,5990,5990,5980,722
|
|
20230807,141500,2143925580,5990,6000,6000,5990,55
|
|
20230807,141400,2143595840,6000,5990,6000,5990,1140
|
|
20230807,141300,2136767170,5990,5990,5990,5990,14
|
|
20230807,141200,2136683310,5990,5990,5990,5990,300
|
|
20230807,141100,2134886310,6000,6000,6000,6000,1
|
|
20230807,141000,2134880310,6000,6000,6000,6000,10
|
|
20230807,140900,2134820310,6000,6000,6000,6000,0
|
|
20230807,140800,2134820310,6000,6000,6000,6000,403
|
|
20230807,140700,2132402310,6000,5980,6000,5980,1275
|
|
20230807,140600,2124759210,5990,5990,5990,5990,5
|
|
20230807,140500,2124729260,5990,5980,5990,5980,3309
|
|
20230807,140400,2104941430,5980,5980,5980,5970,22
|
|
20230807,140300,2104809880,5980,5970,5980,5970,938
|
|
20230807,140200,2099209940,5970,5970,5970,5970,629
|
|
20230807,140100,2095454810,5970,5970,5970,5970,8108
|
|
20230807,140000,2047050050,5970,5970,5980,5970,297
|
|
20230807,135900,2045276800,5980,5980,5980,5970,1466
|
|
20230807,135800,2036524620,5970,5970,5980,5970,852
|
|
20230807,135700,2031438170,5980,5970,5980,5970,511
|
|
20230807,135600,2028387390,5980,5980,5980,5970,155
|
|
20230807,135500,2027461440,5980,5980,5980,5980,3
|
|
20230807,135400,2027443500,5980,5980,5980,5980,7
|
|
20230807,135300,2027401640,5980,5980,5980,5980,1
|
|
20230807,135200,2027395660,5980,5970,5980,5970,107
|
|
20230807,135100,2026755810,5970,5980,5980,5970,151
|
|
20230807,135000,2025852930,5980,5980,5980,5980,602
|
|
20230807,134900,2022252970,5980,5980,5980,5980,166
|
|
20230807,134800,2021260290,5980,5980,5980,5980,101
|
|
20230807,134700,2020656310,5980,5980,5980,5980,54
|
|
20230807,134600,2020333390,5980,5980,5980,5970,49
|
|
20230807,134500,2020040470,5980,5980,5980,5970,7
|
|
20230807,134400,2019998620,5980,5980,5980,5980,90
|
|
20230807,134300,2019460420,5980,5970,5980,5970,60
|
|
20230807,134200,2019102180,5980,5980,5980,5980,46
|
|
20230807,134100,2018827100,5980,5990,5990,5980,762
|
|
20230807,134000,2014270330,5980,5980,5980,5980,537
|
|
20230807,133900,2011059070,5980,5990,5990,5980,2
|
|
20230807,133800,2011047100,5980,5980,6000,5980,1047
|
|
20230807,133700,2004785960,5980,5980,5980,5980,1186
|
|
20230807,133600,1997693680,5980,5990,5990,5980,913
|
|
20230807,133500,1992233930,5990,5990,5990,5990,101
|
|
20230807,133400,1991628940,5980,5980,5980,5980,900
|
|
20230807,133300,1986246940,5990,5990,5990,5990,1002
|
|
20230807,133200,1980244960,5990,5980,5990,5980,52
|
|
20230807,133100,1979933990,5990,5990,5990,5990,104
|
|
20230807,133000,1979311030,5990,5970,5990,5970,654
|
|
20230807,132900,1975393590,5980,5980,5980,5970,1760
|
|
20230807,132800,1964877690,5970,5980,5980,5970,8872
|
|
20230807,132700,1911911770,5970,5970,5970,5970,0
|
|
20230807,132600,1911911770,5970,5980,5980,5970,601
|
|
20230807,132500,1908323790,5980,5980,5980,5980,0
|
|
20230807,132400,1908323790,5980,5970,5980,5970,4627
|
|
20230807,132300,1880700550,5970,5980,5980,5970,181
|
|
20230807,132200,1879618970,5980,5970,5980,5970,1017
|
|
20230807,132100,1873547350,5980,5970,5980,5970,211
|
|
20230807,132000,1872287570,5980,5980,5980,5980,457
|
|
20230807,131900,1869554710,5980,5980,5980,5980,200
|
|
20230807,131800,1868358710,5980,5980,5980,5980,3058
|
|
20230807,131700,1850071870,5990,5980,5990,5980,8
|
|
20230807,131600,1850023960,5990,5990,5990,5990,13
|
|
20230807,131500,1849946090,5990,5990,5990,5990,2342
|
|
20230807,131400,1835917510,5990,6000,6000,5990,176
|
|
20230807,131300,1834863170,5990,6000,6000,5990,3
|
|
20230807,131200,1834845190,5990,6000,6000,5990,208
|
|
20230807,131100,1833599260,6000,5990,6000,5990,12
|
|
20230807,131000,1833527360,6000,5990,6000,5990,29
|
|
20230807,130900,1833353580,6000,5990,6000,5990,253
|
|
20230807,130800,1831838090,5990,5990,6000,5990,309
|
|
20230807,130700,1829986770,6000,5990,6000,5990,34
|
|
20230807,130600,1829783010,5990,6000,6000,5990,69
|
|
20230807,130500,1829369690,6000,6000,6000,6000,3
|
|
20230807,130400,1829351690,6000,5990,6000,5990,196
|
|
20230807,130300,1828177640,5990,5990,6000,5990,86
|
|
20230807,130200,1827662440,6000,6000,6000,6000,1
|
|
20230807,130100,1827656440,6000,6000,6000,6000,1
|
|
20230807,130000,1827650440,5990,6000,6000,5990,3308
|
|
20230807,125900,1807802940,6000,6000,6000,5990,3
|
|
20230807,125800,1807784950,5990,5990,5990,5990,1
|
|
20230807,125700,1807778960,5990,5990,5990,5990,472
|
|
20230807,125600,1804951680,5990,5990,6000,5990,554
|
|
20230807,125500,1801633150,6000,6000,6000,6000,72
|
|
20230807,125400,1801201150,6000,6000,6000,6000,31
|
|
20230807,125300,1801015150,6000,6000,6000,6000,8
|
|
20230807,125200,1800967150,6000,6000,6000,6000,501
|
|
20230807,125100,1797961150,6000,6000,6000,6000,0
|
|
20230807,125000,1797961150,6000,5990,6000,5990,4
|
|
20230807,124900,1797937160,5990,5990,5990,5980,5918
|
|
20230807,124800,1762547250,5980,5990,5990,5980,96
|
|
20230807,124700,1761973110,5980,6000,6000,5980,255
|
|
20230807,124600,1760448020,5990,5990,5990,5990,53
|
|
20230807,124500,1760130550,5990,5990,5990,5990,550
|
|
20230807,124400,1756836050,5980,5990,5990,5980,3586
|
|
20230807,124300,1735388640,5990,6000,6000,5990,60
|
|
20230807,124200,1735029230,6000,5990,6000,5990,56
|
|
20230807,124100,1734693730,6000,6000,6000,5990,1074
|
|
20230807,124000,1728253750,5990,5990,5990,5990,400
|
|
20230807,123900,1725857750,6000,6000,6000,6000,1011
|
|
20230807,123800,1719791750,5990,5990,6000,5990,585
|
|
20230807,123700,1716287580,6000,6000,6000,6000,0
|
|
20230807,123600,1716287580,6000,6000,6000,6000,0
|
|
20230807,123500,1716287580,6000,5990,6000,5990,336
|
|
20230807,123400,1714274820,6000,6000,6000,6000,2
|
|
20230807,123300,1714262820,6000,6000,6000,6000,2
|
|
20230807,123200,1714250820,5990,5990,5990,5990,209
|
|
20230807,123100,1712998910,5990,5990,5990,5990,287
|
|
20230807,123000,1711279780,5990,5990,5990,5990,2
|
|
20230807,122900,1711267800,5990,5990,5990,5990,203
|
|
20230807,122800,1710051830,5990,5990,5990,5990,9
|
|
20230807,122700,1709997920,5990,5990,5990,5990,31
|
|
20230807,122600,1709812230,5990,5990,5990,5990,5
|
|
20230807,122500,1709782280,5990,5990,5990,5990,6
|
|
20230807,122400,1709746340,5990,5990,5990,5990,1
|
|
20230807,122300,1709740350,5980,5990,5990,5980,1173
|
|
20230807,122200,1702725750,5990,5990,5990,5990,0
|
|
20230807,122100,1702725750,5990,5990,5990,5990,296
|
|
20230807,122000,1700952710,6000,6000,6000,6000,1
|
|
20230807,121900,1700946710,6000,6000,6000,6000,1
|
|
20230807,121800,1700940710,5990,6000,6000,5990,18
|
|
20230807,121700,1700832810,6000,6000,6000,6000,2
|
|
20230807,121600,1700820810,6000,6000,6000,6000,0
|
|
20230807,121500,1700820810,6000,6000,6000,6000,5
|
|
20230807,121400,1700790810,6000,6000,6000,5990,29
|
|
20230807,121300,1700616820,6000,6000,6000,6000,201
|
|
20230807,121200,1699410820,6000,6000,6000,6000,100
|
|
20230807,121100,1698810820,5990,6000,6000,5990,8
|
|
20230807,121000,1698762830,5990,5990,5990,5990,0
|
|
20230807,120900,1698762830,5990,5990,5990,5990,434
|
|
20230807,120800,1696163170,5990,5990,5990,5990,2
|
|
20230807,120700,1696151190,5990,5990,5990,5990,129
|
|
20230807,120600,1695378480,5980,5990,5990,5980,509
|
|
20230807,120500,1692329580,5990,5990,5990,5990,951
|
|
20230807,120400,1686633090,5990,6000,6000,5990,1450
|
|
20230807,120300,1677947500,5990,5990,5990,5990,45
|
|
20230807,120200,1677677950,6000,5990,6000,5990,19
|
|
20230807,120100,1677563980,5990,5990,5990,5990,199
|
|
20230807,120000,1676371970,6000,5990,6000,5990,8
|
|
20230807,115900,1676323990,6000,6000,6000,6000,1
|
|
20230807,115800,1676317990,6000,6000,6000,6000,0
|
|
20230807,115700,1676317990,6000,6000,6000,6000,9
|
|
20230807,115600,1676263990,6000,6010,6010,6000,417
|
|
20230807,115500,1673760480,6010,6010,6010,6010,0
|
|
20230807,115400,1673760480,6010,6010,6010,6010,0
|
|
20230807,115300,1673760480,6010,6000,6010,5990,120
|
|
20230807,115200,1673040920,6000,6000,6000,6000,43
|
|
20230807,115100,1672782920,5990,6000,6000,5990,665
|
|
20230807,115000,1668792930,6000,6000,6000,5990,155
|
|
20230807,114900,1667862950,6000,6010,6010,6000,146
|
|
20230807,114800,1666986940,6000,5990,6000,5990,15
|
|
20230807,114700,1666896950,6000,6010,6010,6000,410
|
|
20230807,114600,1664436770,6010,6010,6010,6010,6
|
|
20230807,114500,1664400710,6010,6010,6010,6010,1
|
|
20230807,114400,1664394700,6010,6010,6010,6010,101
|
|
20230807,114300,1663787690,6010,6010,6010,6010,9
|
|
20230807,114200,1663733600,6010,6010,6010,6000,39
|
|
20230807,114100,1663499560,6010,5980,6010,5980,978
|
|
20230807,114000,1657636310,6000,6000,6000,6000,2
|
|
20230807,113900,1657624310,6000,5990,6000,5980,701
|
|
20230807,113800,1653425410,6000,6000,6000,5990,1040
|
|
20230807,113700,1647194730,5990,5990,5990,5990,0
|
|
20230807,113600,1647194730,5990,6000,6000,5990,410
|
|
20230807,113500,1644734740,6000,6000,6000,6000,1543
|
|
20230807,113400,1635476740,6000,6000,6000,6000,200
|
|
20230807,113300,1634276740,6000,6000,6000,6000,2
|
|
20230807,113200,1634264740,6000,6000,6000,6000,277
|
|
20230807,113100,1632602740,6000,6000,6000,6000,5
|
|
20230807,113000,1632572740,6000,6000,6000,6000,9
|
|
20230807,112900,1632518740,6000,6000,6000,6000,1811
|
|
20230807,112800,1621652740,5990,5990,5990,5990,213
|
|
20230807,112700,1620376870,5990,5990,5990,5990,0
|
|
20230807,112600,1620376870,5990,5990,6000,5990,1047
|
|
20230807,112500,1614105320,5990,5990,5990,5990,1173
|
|
20230807,112400,1607079050,5990,5990,5990,5990,1137
|
|
20230807,112300,1600268420,5990,5990,6000,5990,1048
|
|
20230807,112200,1593990890,5990,6000,6000,5990,1023
|
|
20230807,112100,1587858040,5990,5990,5990,5990,0
|
|
20230807,112000,1587858040,5990,6000,6000,5990,156
|
|
20230807,111900,1586923590,5990,5990,5990,5990,2
|
|
20230807,111800,1586911610,6000,6000,6000,6000,26
|
|
20230807,111700,1586755610,5990,6000,6000,5990,954
|
|
20230807,111600,1581041140,6000,6000,6000,6000,0
|
|
20230807,111500,1581041140,6000,6000,6000,5990,10313
|
|
20230807,111400,1519203140,6000,6000,6010,5990,9963
|
|
20230807,111300,1459425170,6000,6000,6000,6000,360
|
|
20230807,111200,1457265170,6010,6010,6010,6000,80
|
|
20230807,111100,1456784660,6010,6010,6010,6010,6
|
|
20230807,111000,1456748600,6010,6010,6010,6010,10
|
|
20230807,110900,1456688500,6010,6010,6010,6010,19
|
|
20230807,110800,1456574310,6010,6010,6010,6010,501
|
|
20230807,110700,1453563300,6010,6010,6010,6010,30
|
|
20230807,110600,1453383000,6000,6000,6000,6000,29
|
|
20230807,110500,1453209000,6000,6000,6000,6000,409
|
|
20230807,110400,1450755000,6000,6000,6000,6000,15
|
|
20230807,110300,1450665000,6000,6000,6000,6000,436
|
|
20230807,110200,1448049000,6000,6000,6000,6000,416
|
|
20230807,110100,1445553000,6000,6000,6000,6000,8
|
|
20230807,110000,1445505000,5990,5990,5990,5990,475
|
|
20230807,105900,1442659750,5990,5990,5990,5990,51
|
|
20230807,105800,1442354260,5990,5980,5990,5970,116
|
|
20230807,105700,1441660870,5980,5990,5990,5980,521
|
|
20230807,105600,1438545180,5990,5990,5990,5990,68
|
|
20230807,105500,1438137860,5980,5980,5980,5980,0
|
|
20230807,105400,1438137860,5980,5980,5980,5980,3
|
|
20230807,105300,1438119920,5980,5970,5980,5970,999
|
|
20230807,105200,1432155880,5970,5980,5980,5970,102
|
|
20230807,105100,1431546930,5980,5990,5990,5980,7
|
|
20230807,105000,1431505050,5970,5970,5990,5970,12
|
|
20230807,104900,1431433250,5990,5970,5990,5970,185
|
|
20230807,104800,1430326190,5980,5980,5980,5980,916
|
|
20230807,104700,1424848510,5980,5980,5980,5960,509
|
|
20230807,104600,1421814680,5970,5970,5970,5970,3822
|
|
20230807,104500,1398997340,5970,5980,5980,5970,312
|
|
20230807,104400,1397133830,5980,5980,5980,5980,15
|
|
20230807,104300,1397044130,5980,5980,5980,5980,5
|
|
20230807,104200,1397014230,5980,5980,5980,5980,0
|
|
20230807,104100,1397014230,5980,5990,5990,5980,4112
|
|
20230807,104000,1372418990,5990,5990,5990,5980,538
|
|
20230807,103900,1369200750,5990,5980,5990,5980,118
|
|
20230807,103800,1368494510,5980,5980,5990,5980,22
|
|
20230807,103700,1368362940,5990,5990,5990,5990,100
|
|
20230807,103600,1367763940,6000,5980,6000,5980,205
|
|
20230807,103500,1366537940,5990,6000,6000,5990,11
|
|
20230807,103400,1366472040,5990,6000,6000,5990,3
|
|
20230807,103300,1366454060,6000,6000,6000,6000,156
|
|
20230807,103200,1365518060,6000,5990,6000,5990,2360
|
|
20230807,103100,1351371650,6000,6000,6000,6000,1
|
|
20230807,103000,1351365650,5990,5990,5990,5990,830
|
|
20230807,102900,1346393950,6000,6000,6000,6000,44
|
|
20230807,102800,1346129950,5990,5990,5990,5990,1
|
|
20230807,102700,1346123960,5980,5990,5990,5980,108
|
|
20230807,102600,1345478100,5980,6000,6000,5980,15
|
|
20230807,102500,1345388200,6000,6000,6000,6000,0
|
|
20230807,102400,1345388200,6000,5990,6000,5980,10211
|
|
20230807,102300,1284321610,6000,6000,6000,5990,37
|
|
20230807,102200,1284099750,6000,6000,6000,6000,622
|
|
20230807,102100,1280367750,5990,5990,5990,5990,3268
|
|
20230807,102000,1260792430,5990,5990,5990,5990,51
|
|
20230807,101900,1260486940,5990,5990,5990,5990,7
|
|
20230807,101800,1260445010,5980,5990,5990,5980,103
|
|
20230807,101700,1259829040,5990,5980,5990,5980,217
|
|
20230807,101600,1258531350,5980,5990,5990,5980,112
|
|
20230807,101500,1257860480,5990,5990,5990,5990,16
|
|
20230807,101400,1257764640,5990,5990,5990,5990,201
|
|
20230807,101300,1256560650,5990,5980,5990,5980,564
|
|
20230807,101200,1253187920,5980,5990,5990,5980,115
|
|
20230807,101100,1252499130,5980,5990,5990,5980,200
|
|
20230807,101000,1251303120,5990,5980,5990,5980,200
|
|
20230807,100900,1250106120,5980,5980,5980,5980,100
|
|
20230807,100800,1249508120,5990,5990,5990,5990,107
|
|
20230807,100700,1248867190,5990,5980,5990,5980,228
|
|
20230807,100600,1247502470,5990,5980,5990,5980,113
|
|
20230807,100500,1246826720,5970,5990,5990,5970,334
|
|
20230807,100400,1244832320,5990,5990,5990,5990,120
|
|
20230807,100300,1244113520,5990,5990,5990,5990,128
|
|
20230807,100200,1243346800,5990,5980,5990,5970,4528
|
|
20230807,100100,1216296430,5990,5990,5990,5990,41
|
|
20230807,100000,1216050840,5990,5990,5990,5990,102
|
|
20230807,095900,1215439860,5980,5970,5980,5970,1224
|
|
20230807,095800,1208120450,5980,5980,5980,5980,234
|
|
20230807,095700,1206721130,5980,5980,5980,5980,261
|
|
20230807,095600,1205160350,5980,5980,5980,5980,2
|
|
20230807,095500,1205148390,5970,5970,5970,5970,0
|
|
20230807,095400,1205148390,5970,5970,5980,5970,577
|
|
20230807,095300,1201703650,5970,5980,5980,5970,754
|
|
20230807,095200,1197202260,5970,5970,5970,5970,246
|
|
20230807,095100,1195733640,5970,5970,5970,5960,815
|
|
20230807,095000,1190873290,5960,5970,5970,5960,584
|
|
20230807,094900,1187387810,5970,5970,5970,5970,2
|
|
20230807,094800,1187375870,5970,5960,5970,5950,225
|
|
20230807,094700,1186034770,5950,5950,5970,5950,2809
|
|
20230807,094600,1169307760,5960,5960,5960,5940,1373
|
|
20230807,094500,1161146650,5960,5950,5960,5940,7056
|
|
20230807,094400,1119164230,5950,5960,5960,5950,852
|
|
20230807,094300,1114087310,5960,5960,5960,5960,604
|
|
20230807,094200,1110487470,5960,5960,5960,5950,587
|
|
20230807,094100,1106991100,5960,5960,5960,5950,922
|
|
20230807,094000,1101496980,5960,5970,5970,5960,2323
|
|
20230807,093900,1087651540,5970,5960,5970,5950,2567
|
|
20230807,093800,1072355230,5960,5970,5980,5950,16221
|
|
20230807,093700,975753710,5970,5980,5980,5970,977
|
|
20230807,093600,969919860,5980,5970,5980,5960,4083
|
|
20230807,093500,945561730,5960,5990,5990,5960,3425
|
|
20230807,093400,925119480,5980,5980,5980,5970,4858
|
|
20230807,093300,896112120,5970,5990,5990,5970,2276
|
|
20230807,093200,882506600,5990,5990,5990,5980,2026
|
|
20230807,093100,870372950,5990,5980,5990,5970,505
|
|
20230807,093000,867354020,5980,5980,5980,5970,2633
|
|
20230807,092900,851618690,5980,5980,5980,5970,617
|
|
20230807,092800,847929050,5960,5970,5970,5960,2897
|
|
20230807,092700,830639650,5970,5980,5980,5960,10775
|
|
20230807,092600,766309600,5980,5990,5990,5970,1610
|
|
20230807,092500,756688240,5980,5980,5990,5970,1573
|
|
20230807,092400,747282880,5980,5990,5990,5980,2730
|
|
20230807,092300,730954720,5980,6000,6000,5980,4201
|
|
20230807,092200,705828400,5980,6000,6000,5980,15998
|
|
20230807,092100,609915920,6010,6010,6010,6000,763
|
|
20230807,092000,605332290,6010,6010,6010,6010,96
|
|
20230807,091900,604755330,6010,6010,6010,6010,33
|
|
20230807,091800,604557000,6000,6010,6010,6000,2310
|
|
20230807,091700,590694930,6000,6020,6020,6000,1014
|
|
20230807,091600,584607720,6010,6010,6020,6000,1404
|
|
20230807,091500,576182070,6010,6000,6010,6000,1741
|
|
20230807,091400,565724370,6000,5990,6000,5980,6536
|
|
20230807,091300,526598350,6000,6030,6030,6000,48334
|
|
20230807,091200,236379750,6030,6020,6030,6020,5301
|
|
20230807,091100,204467720,6020,6020,6020,6010,3275
|
|
20230807,091000,184752280,6020,6020,6020,6020,1263
|
|
20230807,090900,177149020,6020,6020,6020,6020,492
|
|
20230807,090800,174187180,6020,6040,6040,6020,1058
|
|
20230807,090700,167817880,6040,6040,6040,6020,41
|
|
20230807,090600,167570260,6020,6030,6030,6010,10688
|
|
20230807,090500,103323490,6030,6050,6050,6010,5978
|
|
20230807,090400,67315580,6050,6050,6050,6050,143
|
|
20230807,090300,66450430,6050,6050,6050,6030,6086
|
|
20230807,090200,29711180,6050,6060,6090,6050,1050
|
|
20230807,090100,23352360,6060,6070,6070,6060,984
|
|
20230807,090000,17383530,6050,6040,6050,6040,2878
|