584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,184100,1712676170,5920,5920,5920,5920,1939
|
|
20230810,184000,1712676170,5920,5920,5920,5920,0
|
|
20230810,183900,1712676170,5920,5920,5920,5920,0
|
|
20230810,183800,1712676170,5920,5920,5920,5920,0
|
|
20230810,183700,1712676170,5920,5920,5920,5920,0
|
|
20230810,183600,1712676170,5920,5920,5920,5920,0
|
|
20230810,183500,1712676170,5920,5920,5920,5920,0
|
|
20230810,183400,1712676170,5920,5920,5920,5920,0
|
|
20230810,183300,1712676170,5920,5920,5920,5920,0
|
|
20230810,183200,1712676170,5920,5920,5920,5920,0
|
|
20230810,183100,1712676170,5920,5920,5920,5920,0
|
|
20230810,183000,1712676170,5920,5920,5920,5920,0
|
|
20230810,182900,1712676170,5920,5920,5920,5920,0
|
|
20230810,182800,1712676170,5920,5920,5920,5920,0
|
|
20230810,182700,1712676170,5920,5920,5920,5920,0
|
|
20230810,182600,1712676170,5920,5920,5920,5920,0
|
|
20230810,182500,1712676170,5920,5920,5920,5920,0
|
|
20230810,182400,1712676170,5920,5920,5920,5920,0
|
|
20230810,182300,1712676170,5920,5920,5920,5920,0
|
|
20230810,182200,1712676170,5920,5920,5920,5920,0
|
|
20230810,182100,1712676170,5920,5920,5920,5920,0
|
|
20230810,182000,1712676170,5920,5920,5920,5920,0
|
|
20230810,181900,1712676170,5920,5920,5920,5920,0
|
|
20230810,181800,1712676170,5920,5920,5920,5920,0
|
|
20230810,181700,1712676170,5920,5920,5920,5920,0
|
|
20230810,181600,1712676170,5920,5920,5920,5920,0
|
|
20230810,181500,1712676170,5920,5920,5920,5920,0
|
|
20230810,181400,1712676170,5920,5920,5920,5920,0
|
|
20230810,181300,1712676170,5920,5920,5920,5920,0
|
|
20230810,181200,1712676170,5920,5920,5920,5920,0
|
|
20230810,181100,1712676170,5920,5920,5920,5920,1939
|
|
20230810,181000,1712676170,5920,5920,5920,5920,0
|
|
20230810,180900,1712676170,5920,5920,5920,5920,0
|
|
20230810,180800,1712676170,5920,5920,5920,5920,0
|
|
20230810,180700,1712676170,5920,5920,5920,5920,0
|
|
20230810,180600,1712676170,5920,5920,5920,5920,0
|
|
20230810,180500,1712676170,5920,5920,5920,5920,0
|
|
20230810,180400,1712676170,5920,5920,5920,5920,0
|
|
20230810,180300,1712676170,5920,5920,5920,5920,0
|
|
20230810,180200,1712676170,5920,5920,5920,5920,0
|
|
20230810,180100,1712676170,5920,5920,5920,5920,0
|
|
20230810,180000,1712676170,5920,5920,5920,5920,0
|
|
20230810,175900,1712676170,5920,5920,5920,5920,0
|
|
20230810,175800,1712676170,5920,5920,5920,5920,0
|
|
20230810,175700,1712676170,5920,5920,5920,5920,0
|
|
20230810,175600,1712676170,5920,5920,5920,5920,0
|
|
20230810,175500,1712676170,5920,5920,5920,5920,0
|
|
20230810,175400,1712676170,5920,5920,5920,5920,0
|
|
20230810,175300,1712676170,5920,5920,5920,5920,0
|
|
20230810,175200,1712676170,5920,5920,5920,5920,0
|
|
20230810,175100,1712676170,5920,5920,5920,5920,0
|
|
20230810,175000,1712676170,5920,5920,5920,5920,0
|
|
20230810,174900,1712676170,5920,5920,5920,5920,0
|
|
20230810,174800,1712676170,5920,5920,5920,5920,0
|
|
20230810,174700,1712676170,5920,5920,5920,5920,0
|
|
20230810,174600,1712676170,5920,5920,5920,5920,0
|
|
20230810,174500,1712676170,5920,5920,5920,5920,0
|
|
20230810,174400,1712676170,5920,5920,5920,5920,0
|
|
20230810,174300,1712676170,5920,5920,5920,5920,0
|
|
20230810,174200,1712676170,5920,5920,5920,5920,0
|
|
20230810,174100,1712676170,5920,5920,5920,5920,1939
|
|
20230810,174000,1712676170,5920,5920,5920,5920,0
|
|
20230810,173900,1712676170,5920,5920,5920,5920,0
|
|
20230810,173800,1712676170,5920,5920,5920,5920,0
|
|
20230810,173700,1712676170,5920,5920,5920,5920,0
|
|
20230810,173600,1712676170,5920,5920,5920,5920,0
|
|
20230810,173500,1712676170,5920,5920,5920,5920,0
|
|
20230810,173400,1712676170,5920,5920,5920,5920,0
|
|
20230810,173300,1712676170,5920,5920,5920,5920,0
|
|
20230810,173200,1712676170,5920,5920,5920,5920,0
|
|
20230810,173100,1712676170,5920,5920,5920,5920,0
|
|
20230810,173000,1712676170,5920,5920,5920,5920,0
|
|
20230810,172900,1712676170,5920,5920,5920,5920,0
|
|
20230810,172800,1712676170,5920,5920,5920,5920,0
|
|
20230810,172700,1712676170,5920,5920,5920,5920,0
|
|
20230810,172600,1712676170,5920,5920,5920,5920,0
|
|
20230810,172500,1712676170,5920,5920,5920,5920,0
|
|
20230810,172400,1712676170,5920,5920,5920,5920,0
|
|
20230810,172300,1712676170,5920,5920,5920,5920,0
|
|
20230810,172200,1712676170,5920,5920,5920,5920,0
|
|
20230810,172100,1712676170,5920,5920,5920,5920,0
|
|
20230810,172000,1712676170,5920,5920,5920,5920,0
|
|
20230810,171900,1712676170,5920,5920,5920,5920,0
|
|
20230810,171800,1712676170,5920,5920,5920,5920,0
|
|
20230810,171700,1712676170,5920,5920,5920,5920,0
|
|
20230810,171600,1712676170,5920,5920,5920,5920,0
|
|
20230810,171500,1712676170,5920,5920,5920,5920,0
|
|
20230810,171400,1712676170,5920,5920,5920,5920,0
|
|
20230810,171300,1712676170,5920,5920,5920,5920,0
|
|
20230810,171200,1712676170,5920,5920,5920,5920,0
|
|
20230810,171100,1712676170,5920,5920,5920,5920,1939
|
|
20230810,171000,1712676170,5920,5920,5920,5920,0
|
|
20230810,170900,1712676170,5920,5920,5920,5920,0
|
|
20230810,170800,1712676170,5920,5920,5920,5920,0
|
|
20230810,170700,1712676170,5920,5920,5920,5920,0
|
|
20230810,170600,1712676170,5920,5920,5920,5920,0
|
|
20230810,170500,1712676170,5920,5920,5920,5920,0
|
|
20230810,170400,1712676170,5920,5920,5920,5920,0
|
|
20230810,170300,1712676170,5920,5920,5920,5920,0
|
|
20230810,170200,1712676170,5920,5920,5920,5920,0
|
|
20230810,170100,1712676170,5920,5920,5920,5920,0
|
|
20230810,170000,1712676170,5920,5920,5920,5920,0
|
|
20230810,165900,1712676170,5920,5920,5920,5920,0
|
|
20230810,165800,1712676170,5920,5920,5920,5920,0
|
|
20230810,165700,1712676170,5920,5920,5920,5920,0
|
|
20230810,165600,1712676170,5920,5920,5920,5920,0
|
|
20230810,165500,1712676170,5920,5920,5920,5920,0
|
|
20230810,165400,1712676170,5920,5920,5920,5920,0
|
|
20230810,165300,1712676170,5920,5920,5920,5920,0
|
|
20230810,165200,1712676170,5920,5920,5920,5920,0
|
|
20230810,165100,1712676170,5920,5920,5920,5920,0
|
|
20230810,165000,1712676170,5920,5920,5920,5920,0
|
|
20230810,164900,1712676170,5920,5920,5920,5920,0
|
|
20230810,164800,1712676170,5920,5920,5920,5920,0
|
|
20230810,164700,1712676170,5920,5920,5920,5920,0
|
|
20230810,164600,1712676170,5920,5920,5920,5920,0
|
|
20230810,164500,1712676170,5920,5920,5920,5920,0
|
|
20230810,164400,1712676170,5920,5920,5920,5920,0
|
|
20230810,164300,1712676170,5920,5920,5920,5920,0
|
|
20230810,164200,1712676170,5920,5920,5920,5920,0
|
|
20230810,164100,1712676170,5920,5920,5920,5920,1939
|
|
20230810,164000,1712676170,5920,5920,5920,5920,0
|
|
20230810,163900,1712676170,5920,5920,5920,5920,0
|
|
20230810,163800,1712676170,5920,5920,5920,5920,0
|
|
20230810,163700,1712676170,5920,5920,5920,5920,0
|
|
20230810,163600,1712676170,5920,5920,5920,5920,0
|
|
20230810,163500,1712676170,5920,5920,5920,5920,0
|
|
20230810,163400,1712676170,5920,5920,5920,5920,0
|
|
20230810,163300,1712676170,5920,5920,5920,5920,0
|
|
20230810,163200,1712676170,5920,5920,5920,5920,0
|
|
20230810,163100,1712676170,5920,5920,5920,5920,0
|
|
20230810,163000,1712676170,5920,5920,5920,5920,0
|
|
20230810,162900,1712676170,5920,5920,5920,5920,0
|
|
20230810,162800,1712676170,5920,5920,5920,5920,0
|
|
20230810,162700,1712676170,5920,5920,5920,5920,0
|
|
20230810,162600,1712676170,5920,5920,5920,5920,0
|
|
20230810,162500,1712676170,5920,5920,5920,5920,0
|
|
20230810,162400,1712676170,5920,5920,5920,5920,0
|
|
20230810,162300,1712676170,5920,5920,5920,5920,0
|
|
20230810,162200,1712676170,5920,5920,5920,5920,0
|
|
20230810,162100,1712676170,5920,5920,5920,5920,0
|
|
20230810,162000,1712676170,5920,5920,5920,5920,0
|
|
20230810,161900,1712676170,5920,5920,5920,5920,0
|
|
20230810,161800,1712676170,5920,5920,5920,5920,0
|
|
20230810,161700,1712676170,5920,5920,5920,5920,0
|
|
20230810,161600,1712676170,5920,5920,5920,5920,0
|
|
20230810,161500,1712676170,5920,5920,5920,5920,0
|
|
20230810,161400,1712676170,5920,5920,5920,5920,0
|
|
20230810,161300,1712676170,5920,5920,5920,5920,0
|
|
20230810,161200,1712676170,5920,5920,5920,5920,0
|
|
20230810,161100,1712676170,5920,5920,5920,5920,1939
|
|
20230810,161000,1712676170,5920,5920,5920,5920,0
|
|
20230810,160900,1712676170,5920,5920,5920,5920,0
|
|
20230810,160800,1712676170,5920,5920,5920,5920,0
|
|
20230810,160700,1712676170,5920,5920,5920,5920,0
|
|
20230810,160600,1712676170,5920,5920,5920,5920,0
|
|
20230810,160500,1712676170,5920,5920,5920,5920,0
|
|
20230810,160400,1712676170,5920,5920,5920,5920,0
|
|
20230810,160300,1712676170,5920,5920,5920,5920,0
|
|
20230810,160200,1712676170,5920,5920,5920,5920,0
|
|
20230810,160100,1712676170,5920,5920,5920,5920,0
|
|
20230810,160000,1712676170,5920,5920,5920,5920,0
|
|
20230810,155900,1712676170,5920,5920,5920,5920,0
|
|
20230810,155800,1712676170,5920,5920,5920,5920,0
|
|
20230810,155700,1712676170,5920,5920,5920,5920,0
|
|
20230810,155600,1712676170,5920,5920,5920,5920,0
|
|
20230810,155500,1712676170,5920,5920,5920,5920,0
|
|
20230810,155400,1712676170,5920,5920,5920,5920,0
|
|
20230810,155300,1712676170,5920,5920,5920,5920,0
|
|
20230810,155200,1712676170,5920,5920,5920,5920,0
|
|
20230810,155100,1712676170,5920,5920,5920,5920,0
|
|
20230810,155000,1712676170,5920,5920,5920,5920,0
|
|
20230810,154900,1712676170,5920,5920,5920,5920,0
|
|
20230810,154800,1712676170,5920,5920,5920,5920,0
|
|
20230810,154700,1712676170,5920,5920,5920,5920,0
|
|
20230810,154600,1712676170,5920,5920,5920,5920,0
|
|
20230810,154500,1712676170,5920,5920,5920,5920,0
|
|
20230810,154400,1712676170,5920,5920,5920,5920,0
|
|
20230810,154300,1712676170,5920,5920,5920,5920,0
|
|
20230810,154200,1712676170,5920,5920,5920,5920,0
|
|
20230810,154100,1712676170,5920,5920,5920,5920,1939
|
|
20230810,154000,1712676170,5920,5920,5920,5920,0
|
|
20230810,153900,1712676170,5920,5920,5920,5920,0
|
|
20230810,153800,1712676170,5920,5920,5920,5920,0
|
|
20230810,153700,1712676170,5920,5920,5920,5920,0
|
|
20230810,153600,1712676170,5920,5920,5920,5920,0
|
|
20230810,153500,1712676170,5920,5920,5920,5920,0
|
|
20230810,153400,1712676170,5920,5920,5920,5920,0
|
|
20230810,153300,1712676170,5920,5920,5920,5920,0
|
|
20230810,153200,1712676170,5920,5920,5920,5920,0
|
|
20230810,153100,1712676170,5920,5920,5920,5920,0
|
|
20230810,153000,1712676170,5920,5920,5920,5920,1939
|
|
20230810,152900,1701197290,5920,5920,5920,5920,0
|
|
20230810,152800,1701197290,5920,5920,5920,5920,0
|
|
20230810,152700,1701197290,5920,5920,5920,5920,0
|
|
20230810,152600,1701197290,5920,5920,5920,5920,0
|
|
20230810,152500,1701197290,5920,5920,5920,5920,0
|
|
20230810,152400,1701197290,5920,5920,5920,5920,0
|
|
20230810,152300,1701197290,5920,5920,5920,5920,0
|
|
20230810,152200,1701197290,5920,5920,5920,5920,0
|
|
20230810,152100,1701197290,5920,5920,5920,5920,0
|
|
20230810,152000,1701197290,5920,5920,5920,5920,0
|
|
20230810,151900,1701197290,5920,5920,5920,5910,1377
|
|
20230810,151800,1693051420,5920,5910,5920,5910,717
|
|
20230810,151700,1688813910,5920,5920,5920,5910,232
|
|
20230810,151600,1687442040,5910,5910,5920,5910,187
|
|
20230810,151500,1686336600,5910,5930,5930,5910,3598
|
|
20230810,151400,1665066840,5930,5930,5930,5920,278
|
|
20230810,151300,1663419080,5930,5930,5930,5910,136
|
|
20230810,151200,1662613520,5930,5930,5930,5910,2070
|
|
20230810,151100,1650374750,5920,5930,5930,5920,260
|
|
20230810,151000,1648834570,5930,5920,5930,5920,215
|
|
20230810,150900,1647561530,5930,5920,5930,5910,428
|
|
20230810,150800,1645027420,5920,5930,5930,5920,934
|
|
20230810,150700,1639497130,5930,5930,5930,5920,101
|
|
20230810,150600,1638898290,5940,5940,5940,5920,356
|
|
20230810,150500,1636786080,5940,5930,5940,5930,102
|
|
20230810,150400,1636180510,5940,5930,5940,5920,116
|
|
20230810,150300,1635491580,5930,5940,5940,5930,135
|
|
20230810,150200,1634690210,5910,5940,5940,5910,2079
|
|
20230810,150100,1622399650,5930,5940,5940,5930,140
|
|
20230810,150000,1621568420,5930,5930,5940,5930,124
|
|
20230810,145900,1620832110,5940,5930,5940,5930,96
|
|
20230810,145800,1620262810,5910,5930,5940,5910,8143
|
|
20230810,145700,1572054280,5940,5940,5940,5920,874
|
|
20230810,145600,1566870950,5930,5930,5940,5920,3650
|
|
20230810,145500,1545226510,5930,5920,5930,5920,81
|
|
20230810,145400,1544746280,5930,5920,5930,5920,139
|
|
20230810,145300,1543922180,5930,5930,5930,5920,119
|
|
20230810,145200,1543216600,5930,5920,5930,5920,401
|
|
20230810,145100,1540841950,5930,5930,5930,5920,510
|
|
20230810,145000,1537821540,5930,5930,5930,5920,1097
|
|
20230810,144900,1531326990,5930,5920,5930,5920,303
|
|
20230810,144800,1529532240,5930,5930,5930,5920,140
|
|
20230810,144700,1528702120,5930,5930,5930,5920,1934
|
|
20230810,144600,1517234610,5940,5930,5940,5930,109
|
|
20230810,144500,1516587210,5940,5930,5940,5910,1515
|
|
20230810,144400,1507623500,5930,5930,5940,5920,2619
|
|
20230810,144300,1492116150,5930,5930,5940,5930,72
|
|
20230810,144200,1491688610,5930,5940,5940,5930,306
|
|
20230810,144100,1489872880,5930,5940,5940,5930,984
|
|
20230810,144000,1484027980,5940,5940,5940,5920,1049
|
|
20230810,143900,1477805540,5940,5930,5940,5930,7475
|
|
20230810,143800,1433433780,5920,5930,5930,5920,916
|
|
20230810,143700,1428010350,5930,5930,5930,5930,8209
|
|
20230810,143600,1379330980,5930,5930,5930,5920,148
|
|
20230810,143500,1378453430,5940,5940,5940,5930,547
|
|
20230810,143400,1375209430,5940,5940,5940,5920,128
|
|
20230810,143300,1374449950,5940,5930,5940,5910,7156
|
|
20230810,143200,1332014630,5930,5930,5930,5920,60
|
|
20230810,143100,1331658920,5930,5930,5930,5920,607
|
|
20230810,143000,1328064490,5930,5930,5930,5910,1069
|
|
20230810,142900,1321725650,5920,5930,5930,5920,561
|
|
20230810,142800,1318400800,5930,5930,5940,5920,78
|
|
20230810,142700,1317937890,5930,5920,5930,5910,8275
|
|
20230810,142600,1268950790,5930,5930,5930,5920,129
|
|
20230810,142500,1268185900,5930,5930,5930,5920,574
|
|
20230810,142400,1264787080,5930,5930,5930,5930,98
|
|
20230810,142300,1264205940,5930,5930,5930,5930,48
|
|
20230810,142200,1263921300,5920,5930,5930,5920,124
|
|
20230810,142100,1263186980,5930,5930,5930,5930,52
|
|
20230810,142000,1262878620,5920,5920,5930,5920,388
|
|
20230810,141900,1260580950,5920,5920,5920,5920,174
|
|
20230810,141800,1259550870,5910,5920,5920,5910,72
|
|
20230810,141700,1259124640,5930,5930,5930,5920,728
|
|
20230810,141600,1254813640,5930,5930,5930,5930,98
|
|
20230810,141500,1254232500,5930,5930,5930,5920,395
|
|
20230810,141400,1251893340,5930,5930,5930,5920,125
|
|
20230810,141300,1251152590,5930,5930,5930,5930,70
|
|
20230810,141200,1250737490,5930,5930,5930,5920,333
|
|
20230810,141100,1248764850,5930,5920,5930,5920,1502
|
|
20230810,141000,1239870650,5930,5930,5930,5930,71
|
|
20230810,140900,1239449620,5930,5920,5930,5920,10430
|
|
20230810,140800,1177703020,5930,5930,5930,5930,114
|
|
20230810,140700,1177027000,5930,5930,5930,5930,762
|
|
20230810,140600,1172508340,5930,5930,5930,5930,830
|
|
20230810,140500,1167586440,5930,5930,5930,5930,94
|
|
20230810,140400,1167029020,5930,5930,5930,5930,100
|
|
20230810,140300,1166436020,5910,5930,5930,5910,1597
|
|
20230810,140200,1156991960,5930,5930,5930,5930,1177
|
|
20230810,140100,1150012350,5930,5930,5930,5930,108
|
|
20230810,140000,1149371910,5930,5930,5930,5930,70
|
|
20230810,135900,1148956810,5930,5920,5930,5920,526
|
|
20230810,135800,1145841660,5920,5920,5930,5920,1439
|
|
20230810,135700,1137321940,5930,5930,5930,5920,1112
|
|
20230810,135600,1130737780,5930,5930,5930,5930,179
|
|
20230810,135500,1129676310,5930,5930,5930,5930,71
|
|
20230810,135400,1129255280,5930,5930,5930,5930,98
|
|
20230810,135300,1128674140,5930,5930,5930,5930,104
|
|
20230810,135200,1128057420,5930,5930,5930,5930,97
|
|
20230810,135100,1127482210,5930,5930,5930,5930,74
|
|
20230810,135000,1127043390,5930,5940,5940,5930,139
|
|
20230810,134900,1126218870,5940,5930,5940,5920,2331
|
|
20230810,134800,1112402140,5940,5930,5940,5930,85
|
|
20230810,134700,1111897750,5940,5940,5940,5930,248
|
|
20230810,134600,1110425630,5940,5940,5940,5940,132
|
|
20230810,134500,1109641550,5940,5940,5940,5940,594
|
|
20230810,134400,1106113190,5940,5940,5940,5940,132
|
|
20230810,134300,1105329110,5940,5940,5940,5940,128
|
|
20230810,134200,1104568790,5940,5940,5940,5940,89
|
|
20230810,134100,1104040130,5940,5930,5940,5930,499
|
|
20230810,134000,1101078070,5940,5930,5940,5930,956
|
|
20230810,133900,1095408460,5920,5940,5940,5920,401
|
|
20230810,133800,1093029770,5940,5940,5940,5940,95
|
|
20230810,133700,1092465470,5940,5930,5940,5930,378
|
|
20230810,133600,1090220430,5930,5930,5930,5930,373
|
|
20230810,133500,1088008540,5930,5930,5930,5930,218
|
|
20230810,133400,1086715800,5930,5930,5930,5930,256
|
|
20230810,133300,1085197720,5930,5930,5930,5930,171
|
|
20230810,133200,1084183690,5920,5930,5930,5920,629
|
|
20230810,133100,1080458720,5930,5930,5930,5930,1474
|
|
20230810,133000,1071717900,5930,5930,5930,5930,53
|
|
20230810,132900,1071403610,5930,5930,5930,5930,1543
|
|
20230810,132800,1062253620,5930,5930,5930,5920,604
|
|
20230810,132700,1058676900,5930,5930,5930,5930,599
|
|
20230810,132600,1055124830,5930,5930,5930,5930,98
|
|
20230810,132500,1054543690,5930,5930,5930,5920,156
|
|
20230810,132400,1053618760,5930,5940,5940,5920,1331
|
|
20230810,132300,1045735030,5940,5930,5940,5930,183
|
|
20230810,132200,1044648170,5940,5930,5940,5920,5915
|
|
20230810,132100,1009574450,5920,5930,5930,5920,1030
|
|
20230810,132000,1003476610,5930,5930,5930,5920,1121
|
|
20230810,131900,996839170,5930,5930,5930,5930,131
|
|
20230810,131800,996062340,5930,5920,5930,5920,116
|
|
20230810,131700,995374770,5920,5920,5930,5900,312
|
|
20230810,131600,993526490,5920,5920,5930,5920,1113
|
|
20230810,131500,986936500,5920,5920,5920,5920,2294
|
|
20230810,131400,973356020,5910,5910,5910,5910,3258
|
|
20230810,131300,954101240,5900,5900,5900,5890,4968
|
|
20230810,131200,924810040,5900,5900,5900,5890,87
|
|
20230810,131100,924297080,5900,5900,5900,5900,316
|
|
20230810,131000,922432680,5900,5900,5900,5890,781
|
|
20230810,130900,917826750,5900,5900,5900,5900,105
|
|
20230810,130800,917207250,5900,5900,5900,5900,177
|
|
20230810,130700,916162950,5900,5900,5900,5900,128
|
|
20230810,130600,915407750,5900,5900,5900,5900,94
|
|
20230810,130500,914853150,5900,5900,5900,5900,26
|
|
20230810,130400,914699750,5900,5900,5900,5880,993
|
|
20230810,130300,908851780,5900,5900,5900,5900,95
|
|
20230810,130200,908291280,5900,5900,5900,5890,151
|
|
20230810,130100,907400880,5900,5890,5900,5890,228
|
|
20230810,130000,906056780,5900,5890,5900,5890,515
|
|
20230810,125900,903022490,5890,5890,5890,5890,71
|
|
20230810,125800,902604300,5890,5890,5890,5890,137
|
|
20230810,125700,901797370,5890,5890,5890,5890,246
|
|
20230810,125600,900348430,5890,5890,5890,5890,140
|
|
20230810,125500,899523830,5890,5890,5890,5890,48
|
|
20230810,125400,899241110,5890,5890,5890,5890,94
|
|
20230810,125300,898687450,5890,5890,5890,5880,129
|
|
20230810,125200,897927940,5890,5880,5890,5880,98
|
|
20230810,125100,897350730,5890,5880,5890,5880,123
|
|
20230810,125000,896626770,5880,5880,5880,5880,451
|
|
20230810,124900,893974890,5870,5880,5880,5870,277
|
|
20230810,124800,892347330,5880,5880,5880,5880,1879
|
|
20230810,124700,881298810,5880,5890,5890,5880,309
|
|
20230810,124600,879481330,5890,5890,5890,5890,20
|
|
20230810,124500,879363530,5890,5880,5890,5880,1098
|
|
20230810,124400,872906820,5890,5890,5890,5890,47
|
|
20230810,124300,872629990,5890,5890,5890,5890,53
|
|
20230810,124200,872317820,5880,5890,5890,5880,113
|
|
20230810,124100,871652810,5890,5890,5890,5890,47
|
|
20230810,124000,871375980,5890,5890,5890,5890,47
|
|
20230810,123900,871099150,5880,5890,5890,5880,687
|
|
20230810,123800,867058120,5890,5890,5890,5890,47
|
|
20230810,123700,866781290,5890,5890,5890,5890,0
|
|
20230810,123600,866781290,5890,5890,5890,5890,47
|
|
20230810,123500,866504460,5890,5890,5890,5890,47
|
|
20230810,123400,866227630,5890,5890,5890,5890,47
|
|
20230810,123300,865950800,5890,5880,5890,5880,178
|
|
20230810,123200,864903480,5890,5890,5890,5890,113
|
|
20230810,123100,864237910,5890,5890,5890,5890,50
|
|
20230810,123000,863943410,5890,5890,5890,5890,58
|
|
20230810,122900,863601790,5880,5890,5890,5880,452
|
|
20230810,122800,860942510,5880,5880,5880,5880,2
|
|
20230810,122700,860930750,5890,5890,5890,5890,56
|
|
20230810,122600,860600910,5880,5890,5890,5880,127
|
|
20230810,122500,859854120,5890,5890,5890,5890,76
|
|
20230810,122400,859406480,5890,5890,5890,5880,300
|
|
20230810,122300,857641650,5890,5890,5890,5890,65
|
|
20230810,122200,857258800,5890,5890,5890,5890,438
|
|
20230810,122100,854678980,5890,5890,5890,5890,49
|
|
20230810,122000,854390370,5890,5890,5890,5890,48
|
|
20230810,121900,854107650,5880,5880,5880,5870,135
|
|
20230810,121800,853314160,5880,5880,5890,5880,2158
|
|
20230810,121700,840624650,5880,5880,5880,5880,58
|
|
20230810,121600,840283610,5880,5880,5880,5880,285
|
|
20230810,121500,838607810,5880,5880,5880,5880,53
|
|
20230810,121400,838296170,5880,5880,5880,5880,60
|
|
20230810,121300,837943370,5880,5880,5880,5880,197
|
|
20230810,121200,836785010,5870,5880,5880,5870,73
|
|
20230810,121100,836355930,5870,5880,5880,5870,563
|
|
20230810,121000,833050490,5880,5880,5880,5880,11
|
|
20230810,120900,832985810,5880,5880,5880,5880,67
|
|
20230810,120800,832591850,5880,5880,5880,5880,47
|
|
20230810,120700,832315490,5870,5880,5880,5870,102
|
|
20230810,120600,831715780,5880,5880,5880,5880,47
|
|
20230810,120500,831439420,5880,5880,5880,5880,47
|
|
20230810,120400,831163060,5870,5880,5880,5870,119
|
|
20230810,120300,830464060,5880,5880,5880,5880,47
|
|
20230810,120200,830187700,5870,5870,5870,5870,314
|
|
20230810,120100,828344520,5870,5870,5870,5870,133
|
|
20230810,120000,827563810,5870,5870,5870,5870,212
|
|
20230810,115900,826319370,5880,5880,5880,5880,48
|
|
20230810,115800,826037130,5880,5880,5880,5880,77
|
|
20230810,115700,825584370,5880,5880,5880,5880,52
|
|
20230810,115600,825278610,5880,5880,5880,5880,47
|
|
20230810,115500,825002250,5880,5880,5880,5880,47
|
|
20230810,115400,824725890,5870,5880,5880,5870,48
|
|
20230810,115300,824443660,5880,5880,5880,5880,0
|
|
20230810,115200,824443660,5880,5880,5880,5880,47
|
|
20230810,115100,824167300,5870,5880,5880,5870,2765
|
|
20230810,115000,807936280,5870,5880,5880,5870,1291
|
|
20230810,114900,800358090,5870,5890,5900,5870,5563
|
|
20230810,114800,767653000,5890,5890,5890,5890,97
|
|
20230810,114700,767081670,5890,5890,5890,5890,47
|
|
20230810,114600,766804840,5890,5880,5890,5880,1640
|
|
20230810,114500,757160060,5880,5880,5880,5880,47
|
|
20230810,114400,756883700,5880,5880,5880,5870,1511
|
|
20230810,114300,748001220,5880,5870,5880,5870,147
|
|
20230810,114200,747137860,5880,5870,5880,5870,67
|
|
20230810,114100,746744100,5880,5870,5880,5870,57
|
|
20230810,114000,746409040,5870,5880,5880,5870,989
|
|
20230810,113900,740598450,5880,5880,5880,5870,54
|
|
20230810,113800,740280940,5880,5880,5890,5880,599
|
|
20230810,113700,736758350,5890,5890,5890,5890,47
|
|
20230810,113600,736481520,5890,5890,5890,5880,267
|
|
20230810,113500,734910590,5880,5890,5890,5880,975
|
|
20230810,113400,729177490,5890,5890,5890,5890,57
|
|
20230810,113300,728841760,5890,5890,5890,5890,252
|
|
20230810,113200,727357480,5890,5890,5890,5890,72
|
|
20230810,113100,726933400,5890,5900,5900,5890,721
|
|
20230810,113000,722686580,5900,5900,5900,5900,1
|
|
20230810,112900,722680680,5890,5890,5890,5890,1271
|
|
20230810,112800,715194490,5890,5890,5890,5890,4
|
|
20230810,112700,715170930,5890,5890,5890,5890,170
|
|
20230810,112600,714169630,5890,5890,5890,5890,0
|
|
20230810,112500,714169630,5890,5890,5890,5890,1
|
|
20230810,112400,714163740,5880,5880,5880,5880,1
|
|
20230810,112300,714157860,5870,5870,5870,5870,3
|
|
20230810,112200,714140250,5870,5870,5870,5870,0
|
|
20230810,112100,714140250,5870,5880,5880,5870,1511
|
|
20230810,112000,705268200,5880,5880,5880,5880,0
|
|
20230810,111900,705268200,5880,5880,5880,5880,1491
|
|
20230810,111800,696501120,5880,5880,5880,5880,1000
|
|
20230810,111700,690621120,5880,5880,5880,5880,31
|
|
20230810,111600,690438840,5880,5880,5880,5880,2
|
|
20230810,111500,690427080,5870,5870,5870,5870,90
|
|
20230810,111400,689898780,5880,5880,5880,5880,0
|
|
20230810,111300,689898780,5880,5880,5880,5880,0
|
|
20230810,111200,689898780,5880,5870,5880,5870,6001
|
|
20230810,111100,654672900,5880,5880,5880,5870,102
|
|
20230810,111000,654074140,5880,5880,5880,5880,20
|
|
20230810,110900,653956540,5870,5870,5870,5870,200
|
|
20230810,110800,652782540,5870,5870,5870,5870,160
|
|
20230810,110700,651843340,5870,5870,5870,5870,200
|
|
20230810,110600,650669340,5870,5870,5870,5870,71
|
|
20230810,110500,650252570,5880,5880,5880,5880,2
|
|
20230810,110400,650240810,5880,5880,5880,5880,3
|
|
20230810,110300,650223170,5870,5870,5870,5870,172
|
|
20230810,110200,649213530,5870,5870,5870,5870,268
|
|
20230810,110100,647640370,5880,5880,5880,5880,55
|
|
20230810,110000,647316970,5880,5870,5880,5870,205
|
|
20230810,105900,646113610,5880,5870,5880,5870,124
|
|
20230810,105800,645385720,5870,5870,5870,5870,276
|
|
20230810,105700,643765600,5880,5870,5880,5870,606
|
|
20230810,105600,640208010,5860,5860,5860,5860,4
|
|
20230810,105500,640184570,5860,5860,5860,5860,8
|
|
20230810,105400,640137690,5860,5860,5860,5860,5004
|
|
20230810,105300,610814250,5860,5870,5880,5860,5057
|
|
20230810,105200,581170890,5870,5880,5880,5870,507
|
|
20230810,105100,578189760,5880,5880,5890,5880,68
|
|
20230810,105000,577789460,5880,5870,5880,5870,5
|
|
20230810,104900,577760100,5870,5870,5870,5870,533
|
|
20230810,104800,574631390,5870,5880,5880,5870,3042
|
|
20230810,104700,556773310,5870,5870,5870,5870,7
|
|
20230810,104600,556732220,5870,5880,5880,5870,404
|
|
20230810,104500,554356740,5870,5870,5870,5870,4
|
|
20230810,104400,554333260,5870,5880,5880,5870,8
|
|
20230810,104300,554286250,5870,5870,5870,5870,523
|
|
20230810,104200,551216240,5880,5870,5880,5870,237
|
|
20230810,104100,549823150,5880,5890,5890,5880,979
|
|
20230810,104000,544066530,5880,5880,5880,5880,4
|
|
20230810,103900,544043010,5880,5880,5880,5880,7
|
|
20230810,103800,544001850,5890,5880,5890,5880,127
|
|
20230810,103700,543255080,5880,5880,5880,5880,13
|
|
20230810,103600,543178640,5880,5890,5890,5880,5
|
|
20230810,103500,543149230,5880,5880,5880,5880,4
|
|
20230810,103400,543125710,5880,5870,5880,5870,1112
|
|
20230810,103300,536589650,5870,5870,5870,5870,4
|
|
20230810,103200,536566170,5880,5870,5880,5870,25
|
|
20230810,103100,536419210,5870,5880,5880,5870,45
|
|
20230810,103000,536154950,5880,5870,5880,5870,445
|
|
20230810,102900,533538450,5880,5880,5880,5870,1528
|
|
20230810,102800,524566450,5870,5880,5880,5870,376
|
|
20230810,102700,522358610,5880,5880,5880,5870,31
|
|
20230810,102600,522176370,5870,5870,5890,5870,10
|
|
20230810,102500,522117640,5870,5880,5880,5870,864
|
|
20230810,102400,517045940,5880,5870,5880,5870,338
|
|
20230810,102300,515059530,5870,5880,5880,5870,698
|
|
20230810,102200,510955330,5890,5890,5890,5880,19
|
|
20230810,102100,510843490,5890,5890,5890,5880,72
|
|
20230810,102000,510420050,5890,5880,5890,5880,332
|
|
20230810,101900,508467850,5880,5890,5890,5880,4
|
|
20230810,101800,508444320,5880,5880,5890,5880,98
|
|
20230810,101700,507867950,5880,5880,5880,5880,8
|
|
20230810,101600,507820910,5880,5890,5890,5880,348
|
|
20230810,101500,505774660,5880,5890,5890,5880,5
|
|
20230810,101400,505745250,5880,5880,5880,5880,4
|
|
20230810,101300,505721730,5890,5890,5890,5880,33
|
|
20230810,101200,505527480,5890,5880,5890,5870,333
|
|
20230810,101100,503569470,5880,5880,5880,5870,287
|
|
20230810,101000,501881950,5880,5890,5890,5880,3098
|
|
20230810,100900,483665290,5890,5880,5890,5880,693
|
|
20230810,100800,479590440,5890,5880,5890,5880,1597
|
|
20230810,100700,470200070,5890,5890,5890,5880,320
|
|
20230810,100600,468317360,5890,5880,5890,5880,1211
|
|
20230810,100500,461193610,5870,5870,5880,5870,247
|
|
20230810,100400,459741630,5880,5880,5880,5880,1235
|
|
20230810,100300,452479830,5880,5890,5890,5880,4095
|
|
20230810,100200,428394210,5890,5890,5890,5880,13
|
|
20230810,100100,428317680,5890,5880,5890,5880,855
|
|
20230810,100000,423282800,5880,5890,5890,5880,227
|
|
20230810,095900,421945810,5890,5890,5890,5890,278
|
|
20230810,095800,420308390,5900,5890,5900,5890,323
|
|
20230810,095700,418405910,5890,5900,5900,5890,123
|
|
20230810,095600,417680750,5890,5890,5900,5890,8
|
|
20230810,095500,417633620,5890,5890,5890,5890,4
|
|
20230810,095400,417610060,5890,5890,5890,5880,239
|
|
20230810,095300,416202400,5880,5890,5890,5880,4
|
|
20230810,095200,416178870,5890,5880,5890,5880,10
|
|
20230810,095100,416120050,5890,5890,5890,5880,255
|
|
20230810,095000,414618140,5890,5880,5890,5880,554
|
|
20230810,094900,411357610,5880,5890,5890,5880,306
|
|
20230810,094800,409558320,5880,5880,5890,5880,230
|
|
20230810,094700,408205900,5880,5880,5880,5880,4
|
|
20230810,094600,408182380,5900,5880,5900,5870,2974
|
|
20230810,094500,390722870,5880,5880,5880,5880,1847
|
|
20230810,094400,379862510,5880,5880,5880,5880,88
|
|
20230810,094300,379345070,5890,5900,5900,5890,827
|
|
20230810,094200,374471430,5890,5890,5900,5890,102
|
|
20230810,094100,373870250,5900,5910,5910,5900,901
|
|
20230810,094000,368554330,5910,5920,5930,5910,3494
|
|
20230810,093900,347890430,5930,5930,5930,5920,514
|
|
20230810,093800,344842450,5930,5930,5930,5920,2097
|
|
20230810,093700,332410880,5930,5930,5930,5930,1000
|
|
20230810,093600,326480880,5940,5940,5950,5940,1412
|
|
20230810,093500,318083590,5940,5940,5940,5940,3181
|
|
20230810,093400,299188450,5940,5930,5940,5930,3252
|
|
20230810,093300,279884490,5930,5930,5930,5930,1268
|
|
20230810,093200,272365250,5930,5930,5930,5930,25
|
|
20230810,093100,272217000,5920,5920,5920,5920,1214
|
|
20230810,093000,265030120,5920,5920,5930,5920,310
|
|
20230810,092900,263194820,5920,5920,5930,5920,607
|
|
20230810,092800,259599350,5920,5920,5920,5910,730
|
|
20230810,092700,255282750,5920,5930,5930,5920,308
|
|
20230810,092600,253458360,5930,5920,5930,5920,5085
|
|
20230810,092500,223305450,5910,5900,5910,5900,168
|
|
20230810,092400,222313070,5900,5910,5910,5900,245
|
|
20230810,092300,220865130,5900,5900,5910,5900,32
|
|
20230810,092200,220676030,5910,5920,5920,5910,368
|
|
20230810,092100,218499970,5910,5930,5930,5910,165
|
|
20230810,092000,217523090,5920,5920,5920,5910,361
|
|
20230810,091900,215387940,5900,5910,5920,5900,4299
|
|
20230810,091800,189939680,5910,5900,5910,5900,275
|
|
20230810,091700,188317080,5910,5900,5920,5900,154
|
|
20230810,091600,187407430,5890,5900,5910,5890,4150
|
|
20230810,091500,162907220,5900,5880,5900,5880,21
|
|
20230810,091400,162783720,5900,5880,5900,5880,292
|
|
20230810,091300,161064960,5880,5890,5890,5880,609
|
|
20230810,091200,157484020,5870,5880,5880,5870,1629
|
|
20230810,091100,147910060,5880,5880,5880,5880,599
|
|
20230810,091000,144387940,5890,5890,5890,5880,403
|
|
20230810,090900,142016980,5890,5890,5890,5890,771
|
|
20230810,090800,137475790,5890,5890,5890,5880,130
|
|
20230810,090700,136710100,5900,5900,5900,5890,3028
|
|
20230810,090600,118844910,5880,5870,5890,5870,246
|
|
20230810,090500,117396220,5880,5890,5900,5880,20
|
|
20230810,090400,117278380,5870,5890,5890,5870,950
|
|
20230810,090300,111696550,5900,5900,5900,5900,352
|
|
20230810,090200,109619750,5880,5880,5880,5880,20
|
|
20230810,090100,109502150,5910,5900,5910,5860,6973
|
|
20230810,090000,68523660,5890,5900,5900,5890,9439
|