674 lines
33 KiB
CSV
674 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,201100,6330797090,5630,5630,5630,5630,13398
|
|
20230810,201000,6330797090,5630,5630,5630,5630,0
|
|
20230810,200900,6330797090,5630,5630,5630,5630,0
|
|
20230810,200800,6330797090,5630,5630,5630,5630,0
|
|
20230810,200700,6330797090,5630,5630,5630,5630,0
|
|
20230810,200600,6330797090,5630,5630,5630,5630,0
|
|
20230810,200500,6330797090,5630,5630,5630,5630,0
|
|
20230810,200400,6330797090,5630,5630,5630,5630,0
|
|
20230810,200300,6330797090,5630,5630,5630,5630,0
|
|
20230810,200200,6330797090,5630,5630,5630,5630,0
|
|
20230810,200100,6330797090,5630,5630,5630,5630,0
|
|
20230810,200000,6330797090,5630,5630,5630,5630,0
|
|
20230810,195900,6330797090,5630,5630,5630,5630,0
|
|
20230810,195800,6330797090,5630,5630,5630,5630,0
|
|
20230810,195700,6330797090,5630,5630,5630,5630,0
|
|
20230810,195600,6330797090,5630,5630,5630,5630,0
|
|
20230810,195500,6330797090,5630,5630,5630,5630,0
|
|
20230810,195400,6330797090,5630,5630,5630,5630,0
|
|
20230810,195300,6330797090,5630,5630,5630,5630,0
|
|
20230810,195200,6330797090,5630,5630,5630,5630,0
|
|
20230810,195100,6330797090,5630,5630,5630,5630,0
|
|
20230810,195000,6330797090,5630,5630,5630,5630,0
|
|
20230810,194900,6330797090,5630,5630,5630,5630,0
|
|
20230810,194800,6330797090,5630,5630,5630,5630,0
|
|
20230810,194700,6330797090,5630,5630,5630,5630,0
|
|
20230810,194600,6330797090,5630,5630,5630,5630,0
|
|
20230810,194500,6330797090,5630,5630,5630,5630,0
|
|
20230810,194400,6330797090,5630,5630,5630,5630,0
|
|
20230810,194300,6330797090,5630,5630,5630,5630,0
|
|
20230810,194200,6330797090,5630,5630,5630,5630,0
|
|
20230810,194100,6330797090,5630,5630,5630,5630,13398
|
|
20230810,194000,6330797090,5630,5630,5630,5630,0
|
|
20230810,193900,6330797090,5630,5630,5630,5630,0
|
|
20230810,193800,6330797090,5630,5630,5630,5630,0
|
|
20230810,193700,6330797090,5630,5630,5630,5630,0
|
|
20230810,193600,6330797090,5630,5630,5630,5630,0
|
|
20230810,193500,6330797090,5630,5630,5630,5630,0
|
|
20230810,193400,6330797090,5630,5630,5630,5630,0
|
|
20230810,193300,6330797090,5630,5630,5630,5630,0
|
|
20230810,193200,6330797090,5630,5630,5630,5630,0
|
|
20230810,193100,6330797090,5630,5630,5630,5630,0
|
|
20230810,193000,6330797090,5630,5630,5630,5630,0
|
|
20230810,192900,6330797090,5630,5630,5630,5630,0
|
|
20230810,192800,6330797090,5630,5630,5630,5630,0
|
|
20230810,192700,6330797090,5630,5630,5630,5630,0
|
|
20230810,192600,6330797090,5630,5630,5630,5630,0
|
|
20230810,192500,6330797090,5630,5630,5630,5630,0
|
|
20230810,192400,6330797090,5630,5630,5630,5630,0
|
|
20230810,192300,6330797090,5630,5630,5630,5630,0
|
|
20230810,192200,6330797090,5630,5630,5630,5630,0
|
|
20230810,192100,6330797090,5630,5630,5630,5630,0
|
|
20230810,192000,6330797090,5630,5630,5630,5630,0
|
|
20230810,191900,6330797090,5630,5630,5630,5630,0
|
|
20230810,191800,6330797090,5630,5630,5630,5630,0
|
|
20230810,191700,6330797090,5630,5630,5630,5630,0
|
|
20230810,191600,6330797090,5630,5630,5630,5630,0
|
|
20230810,191500,6330797090,5630,5630,5630,5630,0
|
|
20230810,191400,6330797090,5630,5630,5630,5630,0
|
|
20230810,191300,6330797090,5630,5630,5630,5630,0
|
|
20230810,191200,6330797090,5630,5630,5630,5630,0
|
|
20230810,191100,6330797090,5630,5630,5630,5630,13398
|
|
20230810,191000,6330797090,5630,5630,5630,5630,0
|
|
20230810,190900,6330797090,5630,5630,5630,5630,0
|
|
20230810,190800,6330797090,5630,5630,5630,5630,0
|
|
20230810,190700,6330797090,5630,5630,5630,5630,0
|
|
20230810,190600,6330797090,5630,5630,5630,5630,0
|
|
20230810,190500,6330797090,5630,5630,5630,5630,0
|
|
20230810,190400,6330797090,5630,5630,5630,5630,0
|
|
20230810,190300,6330797090,5630,5630,5630,5630,0
|
|
20230810,190200,6330797090,5630,5630,5630,5630,0
|
|
20230810,190100,6330797090,5630,5630,5630,5630,0
|
|
20230810,190000,6330797090,5630,5630,5630,5630,0
|
|
20230810,185900,6330797090,5630,5630,5630,5630,0
|
|
20230810,185800,6330797090,5630,5630,5630,5630,0
|
|
20230810,185700,6330797090,5630,5630,5630,5630,0
|
|
20230810,185600,6330797090,5630,5630,5630,5630,0
|
|
20230810,185500,6330797090,5630,5630,5630,5630,0
|
|
20230810,185400,6330797090,5630,5630,5630,5630,0
|
|
20230810,185300,6330797090,5630,5630,5630,5630,0
|
|
20230810,185200,6330797090,5630,5630,5630,5630,0
|
|
20230810,185100,6330797090,5630,5630,5630,5630,0
|
|
20230810,185000,6330797090,5630,5630,5630,5630,0
|
|
20230810,184900,6330797090,5630,5630,5630,5630,0
|
|
20230810,184800,6330797090,5630,5630,5630,5630,0
|
|
20230810,184700,6330797090,5630,5630,5630,5630,0
|
|
20230810,184600,6330797090,5630,5630,5630,5630,0
|
|
20230810,184500,6330797090,5630,5630,5630,5630,0
|
|
20230810,184400,6330797090,5630,5630,5630,5630,0
|
|
20230810,184300,6330797090,5630,5630,5630,5630,0
|
|
20230810,184200,6330797090,5630,5630,5630,5630,0
|
|
20230810,184100,6330797090,5630,5630,5630,5630,13398
|
|
20230810,184000,6330797090,5630,5630,5630,5630,0
|
|
20230810,183900,6330797090,5630,5630,5630,5630,0
|
|
20230810,183800,6330797090,5630,5630,5630,5630,0
|
|
20230810,183700,6330797090,5630,5630,5630,5630,0
|
|
20230810,183600,6330797090,5630,5630,5630,5630,0
|
|
20230810,183500,6330797090,5630,5630,5630,5630,0
|
|
20230810,183400,6330797090,5630,5630,5630,5630,0
|
|
20230810,183300,6330797090,5630,5630,5630,5630,0
|
|
20230810,183200,6330797090,5630,5630,5630,5630,0
|
|
20230810,183100,6330797090,5630,5630,5630,5630,0
|
|
20230810,183000,6330797090,5630,5630,5630,5630,0
|
|
20230810,182900,6330797090,5630,5630,5630,5630,0
|
|
20230810,182800,6330797090,5630,5630,5630,5630,0
|
|
20230810,182700,6330797090,5630,5630,5630,5630,0
|
|
20230810,182600,6330797090,5630,5630,5630,5630,0
|
|
20230810,182500,6330797090,5630,5630,5630,5630,0
|
|
20230810,182400,6330797090,5630,5630,5630,5630,0
|
|
20230810,182300,6330797090,5630,5630,5630,5630,0
|
|
20230810,182200,6330797090,5630,5630,5630,5630,0
|
|
20230810,182100,6330797090,5630,5630,5630,5630,0
|
|
20230810,182000,6330797090,5630,5630,5630,5630,0
|
|
20230810,181900,6330797090,5630,5630,5630,5630,0
|
|
20230810,181800,6330797090,5630,5630,5630,5630,0
|
|
20230810,181700,6330797090,5630,5630,5630,5630,0
|
|
20230810,181600,6330797090,5630,5630,5630,5630,0
|
|
20230810,181500,6330797090,5630,5630,5630,5630,0
|
|
20230810,181400,6330797090,5630,5630,5630,5630,0
|
|
20230810,181300,6330797090,5630,5630,5630,5630,0
|
|
20230810,181200,6330797090,5630,5630,5630,5630,0
|
|
20230810,181100,6330797090,5630,5630,5630,5630,13398
|
|
20230810,181000,6330797090,5630,5630,5630,5630,0
|
|
20230810,180900,6330797090,5630,5630,5630,5630,0
|
|
20230810,180800,6330797090,5630,5630,5630,5630,0
|
|
20230810,180700,6330797090,5630,5630,5630,5630,0
|
|
20230810,180600,6330797090,5630,5630,5630,5630,0
|
|
20230810,180500,6330797090,5630,5630,5630,5630,0
|
|
20230810,180400,6330797090,5630,5630,5630,5630,0
|
|
20230810,180300,6330797090,5630,5630,5630,5630,0
|
|
20230810,180200,6330797090,5630,5630,5630,5630,0
|
|
20230810,180100,6330797090,5630,5630,5630,5630,0
|
|
20230810,180000,6330797090,5630,5630,5630,5630,0
|
|
20230810,175900,6330797090,5630,5630,5630,5630,0
|
|
20230810,175800,6330797090,5630,5630,5630,5630,0
|
|
20230810,175700,6330797090,5630,5630,5630,5630,0
|
|
20230810,175600,6330797090,5630,5630,5630,5630,0
|
|
20230810,175500,6330797090,5630,5630,5630,5630,0
|
|
20230810,175400,6330797090,5630,5630,5630,5630,0
|
|
20230810,175300,6330797090,5630,5630,5630,5630,0
|
|
20230810,175200,6330797090,5630,5630,5630,5630,0
|
|
20230810,175100,6330797090,5630,5630,5630,5630,0
|
|
20230810,175000,6330797090,5630,5630,5630,5630,0
|
|
20230810,174900,6330797090,5630,5630,5630,5630,0
|
|
20230810,174800,6330797090,5630,5630,5630,5630,0
|
|
20230810,174700,6330797090,5630,5630,5630,5630,0
|
|
20230810,174600,6330797090,5630,5630,5630,5630,0
|
|
20230810,174500,6330797090,5630,5630,5630,5630,0
|
|
20230810,174400,6330797090,5630,5630,5630,5630,0
|
|
20230810,174300,6330797090,5630,5630,5630,5630,0
|
|
20230810,174200,6330797090,5630,5630,5630,5630,0
|
|
20230810,174100,6330797090,5630,5630,5630,5630,13398
|
|
20230810,174000,6330797090,5630,5630,5630,5630,0
|
|
20230810,173900,6330797090,5630,5630,5630,5630,0
|
|
20230810,173800,6330797090,5630,5630,5630,5630,0
|
|
20230810,173700,6330797090,5630,5630,5630,5630,0
|
|
20230810,173600,6330797090,5630,5630,5630,5630,0
|
|
20230810,173500,6330797090,5630,5630,5630,5630,0
|
|
20230810,173400,6330797090,5630,5630,5630,5630,0
|
|
20230810,173300,6330797090,5630,5630,5630,5630,0
|
|
20230810,173200,6330797090,5630,5630,5630,5630,0
|
|
20230810,173100,6330797090,5630,5630,5630,5630,0
|
|
20230810,173000,6330797090,5630,5630,5630,5630,0
|
|
20230810,172900,6330797090,5630,5630,5630,5630,0
|
|
20230810,172800,6330797090,5630,5630,5630,5630,0
|
|
20230810,172700,6330797090,5630,5630,5630,5630,0
|
|
20230810,172600,6330797090,5630,5630,5630,5630,0
|
|
20230810,172500,6330797090,5630,5630,5630,5630,0
|
|
20230810,172400,6330797090,5630,5630,5630,5630,0
|
|
20230810,172300,6330797090,5630,5630,5630,5630,0
|
|
20230810,172200,6330797090,5630,5630,5630,5630,0
|
|
20230810,172100,6330797090,5630,5630,5630,5630,0
|
|
20230810,172000,6330797090,5630,5630,5630,5630,0
|
|
20230810,171900,6330797090,5630,5630,5630,5630,0
|
|
20230810,171800,6330797090,5630,5630,5630,5630,0
|
|
20230810,171700,6330797090,5630,5630,5630,5630,0
|
|
20230810,171600,6330797090,5630,5630,5630,5630,0
|
|
20230810,171500,6330797090,5630,5630,5630,5630,0
|
|
20230810,171400,6330797090,5630,5630,5630,5630,0
|
|
20230810,171300,6330797090,5630,5630,5630,5630,0
|
|
20230810,171200,6330797090,5630,5630,5630,5630,0
|
|
20230810,171100,6330797090,5630,5630,5630,5630,13398
|
|
20230810,171000,6330797090,5630,5630,5630,5630,0
|
|
20230810,170900,6330797090,5630,5630,5630,5630,0
|
|
20230810,170800,6330797090,5630,5630,5630,5630,0
|
|
20230810,170700,6330797090,5630,5630,5630,5630,0
|
|
20230810,170600,6330797090,5630,5630,5630,5630,0
|
|
20230810,170500,6330797090,5630,5630,5630,5630,0
|
|
20230810,170400,6330797090,5630,5630,5630,5630,0
|
|
20230810,170300,6330797090,5630,5630,5630,5630,0
|
|
20230810,170200,6330797090,5630,5630,5630,5630,0
|
|
20230810,170100,6330797090,5630,5630,5630,5630,0
|
|
20230810,170000,6330797090,5630,5630,5630,5630,0
|
|
20230810,165900,6330797090,5630,5630,5630,5630,0
|
|
20230810,165800,6330797090,5630,5630,5630,5630,0
|
|
20230810,165700,6330797090,5630,5630,5630,5630,0
|
|
20230810,165600,6330797090,5630,5630,5630,5630,0
|
|
20230810,165500,6330797090,5630,5630,5630,5630,0
|
|
20230810,165400,6330797090,5630,5630,5630,5630,0
|
|
20230810,165300,6330797090,5630,5630,5630,5630,0
|
|
20230810,165200,6330797090,5630,5630,5630,5630,0
|
|
20230810,165100,6330797090,5630,5630,5630,5630,0
|
|
20230810,165000,6330797090,5630,5630,5630,5630,0
|
|
20230810,164900,6330797090,5630,5630,5630,5630,0
|
|
20230810,164800,6330797090,5630,5630,5630,5630,0
|
|
20230810,164700,6330797090,5630,5630,5630,5630,0
|
|
20230810,164600,6330797090,5630,5630,5630,5630,0
|
|
20230810,164500,6330797090,5630,5630,5630,5630,0
|
|
20230810,164400,6330797090,5630,5630,5630,5630,0
|
|
20230810,164300,6330797090,5630,5630,5630,5630,0
|
|
20230810,164200,6330797090,5630,5630,5630,5630,0
|
|
20230810,164100,6330797090,5630,5630,5630,5630,13398
|
|
20230810,164000,6330797090,5630,5630,5630,5630,0
|
|
20230810,163900,6330797090,5630,5630,5630,5630,0
|
|
20230810,163800,6330797090,5630,5630,5630,5630,0
|
|
20230810,163700,6330797090,5630,5630,5630,5630,0
|
|
20230810,163600,6330797090,5630,5630,5630,5630,0
|
|
20230810,163500,6330797090,5630,5630,5630,5630,0
|
|
20230810,163400,6330797090,5630,5630,5630,5630,0
|
|
20230810,163300,6330797090,5630,5630,5630,5630,0
|
|
20230810,163200,6330797090,5630,5630,5630,5630,0
|
|
20230810,163100,6330797090,5630,5630,5630,5630,0
|
|
20230810,163000,6330797090,5630,5630,5630,5630,0
|
|
20230810,162900,6330797090,5630,5630,5630,5630,0
|
|
20230810,162800,6330797090,5630,5630,5630,5630,0
|
|
20230810,162700,6330797090,5630,5630,5630,5630,0
|
|
20230810,162600,6330797090,5630,5630,5630,5630,0
|
|
20230810,162500,6330797090,5630,5630,5630,5630,0
|
|
20230810,162400,6330797090,5630,5630,5630,5630,0
|
|
20230810,162300,6330797090,5630,5630,5630,5630,0
|
|
20230810,162200,6330797090,5630,5630,5630,5630,0
|
|
20230810,162100,6330797090,5630,5630,5630,5630,0
|
|
20230810,162000,6330797090,5630,5630,5630,5630,0
|
|
20230810,161900,6330797090,5630,5630,5630,5630,0
|
|
20230810,161800,6330797090,5630,5630,5630,5630,0
|
|
20230810,161700,6330797090,5630,5630,5630,5630,0
|
|
20230810,161600,6330797090,5630,5630,5630,5630,0
|
|
20230810,161500,6330797090,5630,5630,5630,5630,0
|
|
20230810,161400,6330797090,5630,5630,5630,5630,0
|
|
20230810,161300,6330797090,5630,5630,5630,5630,0
|
|
20230810,161200,6330797090,5630,5630,5630,5630,0
|
|
20230810,161100,6330797090,5630,5630,5630,5630,13398
|
|
20230810,161000,6330797090,5630,5630,5630,5630,0
|
|
20230810,160900,6330797090,5630,5630,5630,5630,0
|
|
20230810,160800,6330797090,5630,5630,5630,5630,0
|
|
20230810,160700,6330797090,5630,5630,5630,5630,0
|
|
20230810,160600,6330797090,5630,5630,5630,5630,0
|
|
20230810,160500,6330797090,5630,5630,5630,5630,0
|
|
20230810,160400,6330797090,5630,5630,5630,5630,0
|
|
20230810,160300,6330797090,5630,5630,5630,5630,0
|
|
20230810,160200,6330797090,5630,5630,5630,5630,0
|
|
20230810,160100,6330797090,5630,5630,5630,5630,0
|
|
20230810,160000,6330797090,5630,5630,5630,5630,0
|
|
20230810,155900,6330797090,5630,5630,5630,5630,0
|
|
20230810,155800,6330797090,5630,5630,5630,5630,0
|
|
20230810,155700,6330797090,5630,5630,5630,5630,0
|
|
20230810,155600,6330797090,5630,5630,5630,5630,0
|
|
20230810,155500,6330797090,5630,5630,5630,5630,0
|
|
20230810,155400,6330797090,5630,5630,5630,5630,0
|
|
20230810,155300,6330797090,5630,5630,5630,5630,0
|
|
20230810,155200,6330797090,5630,5630,5630,5630,0
|
|
20230810,155100,6330797090,5630,5630,5630,5630,0
|
|
20230810,155000,6330797090,5630,5630,5630,5630,0
|
|
20230810,154900,6330797090,5630,5630,5630,5630,0
|
|
20230810,154800,6330797090,5630,5630,5630,5630,0
|
|
20230810,154700,6330797090,5630,5630,5630,5630,0
|
|
20230810,154600,6330797090,5630,5630,5630,5630,0
|
|
20230810,154500,6330797090,5630,5630,5630,5630,0
|
|
20230810,154400,6330797090,5630,5630,5630,5630,0
|
|
20230810,154300,6330797090,5630,5630,5630,5630,0
|
|
20230810,154200,6330797090,5630,5630,5630,5630,0
|
|
20230810,154100,6330797090,5630,5630,5630,5630,13398
|
|
20230810,154000,6330797090,5630,5630,5630,5630,0
|
|
20230810,153900,6330797090,5630,5630,5630,5630,0
|
|
20230810,153800,6330797090,5630,5630,5630,5630,0
|
|
20230810,153700,6330797090,5630,5630,5630,5630,0
|
|
20230810,153600,6330797090,5630,5630,5630,5630,0
|
|
20230810,153500,6330797090,5630,5630,5630,5630,0
|
|
20230810,153400,6330797090,5630,5630,5630,5630,0
|
|
20230810,153300,6330797090,5630,5630,5630,5630,0
|
|
20230810,153200,6330797090,5630,5630,5630,5630,0
|
|
20230810,153100,6330797090,5630,5630,5630,5630,0
|
|
20230810,153000,6330797090,5630,5630,5630,5630,13398
|
|
20230810,152900,6255366350,5630,5630,5630,5630,0
|
|
20230810,152800,6255366350,5630,5630,5630,5630,0
|
|
20230810,152700,6255366350,5630,5630,5630,5630,0
|
|
20230810,152600,6255366350,5630,5630,5630,5630,0
|
|
20230810,152500,6255366350,5630,5630,5630,5630,0
|
|
20230810,152400,6255366350,5630,5630,5630,5630,0
|
|
20230810,152300,6255366350,5630,5630,5630,5630,0
|
|
20230810,152200,6255366350,5630,5630,5630,5630,0
|
|
20230810,152100,6255366350,5630,5630,5630,5630,0
|
|
20230810,152000,6255366350,5630,5630,5630,5630,0
|
|
20230810,151900,6255366350,5630,5620,5630,5620,3592
|
|
20230810,151800,6235156280,5620,5610,5620,5600,4816
|
|
20230810,151700,6208163390,5620,5600,5620,5600,5472
|
|
20230810,151600,6177488280,5600,5610,5630,5600,2298
|
|
20230810,151500,6164605800,5630,5610,5630,5600,1387
|
|
20230810,151400,6156830150,5600,5620,5630,5600,2440
|
|
20230810,151300,6143138530,5620,5590,5620,5590,2296
|
|
20230810,151200,6130279920,5600,5600,5600,5590,1366
|
|
20230810,151100,6122631500,5590,5590,5600,5590,614
|
|
20230810,151000,6119199090,5600,5590,5600,5590,1178
|
|
20230810,150900,6112605000,5600,5590,5600,5590,367
|
|
20230810,150800,6110551450,5600,5590,5600,5590,1150
|
|
20230810,150700,6104122930,5590,5590,5600,5590,896
|
|
20230810,150600,6099114280,5590,5600,5610,5590,763
|
|
20230810,150500,6094842740,5600,5600,5600,5590,770
|
|
20230810,150400,6090538170,5590,5590,5600,5590,230
|
|
20230810,150300,6089252450,5580,5580,5600,5580,2273
|
|
20230810,150200,6076547650,5580,5590,5590,5580,1933
|
|
20230810,150100,6065758940,5580,5580,5590,5580,1228
|
|
20230810,150000,6058901210,5580,5600,5610,5580,2565
|
|
20230810,145900,6044567030,5610,5600,5610,5600,220
|
|
20230810,145800,6043333240,5600,5610,5610,5600,492
|
|
20230810,145700,6040573130,5610,5600,5610,5590,1918
|
|
20230810,145600,6029835970,5600,5610,5610,5600,15
|
|
20230810,145500,6029751950,5600,5610,5630,5600,543
|
|
20230810,145400,6026706670,5610,5600,5610,5590,1168
|
|
20230810,145300,6020173830,5600,5610,5630,5600,1035
|
|
20230810,145200,6014375930,5620,5600,5620,5600,569
|
|
20230810,145100,6011179150,5600,5620,5620,5600,1111
|
|
20230810,145000,6004936330,5600,5610,5610,5590,605
|
|
20230810,144900,6001550160,5630,5610,5630,5610,1436
|
|
20230810,144800,5993474100,5630,5610,5640,5600,4592
|
|
20230810,144700,5967666470,5610,5610,5610,5610,5
|
|
20230810,144600,5967638420,5640,5610,5640,5600,4019
|
|
20230810,144500,5945043460,5610,5610,5630,5610,319
|
|
20230810,144400,5943253830,5610,5610,5610,5610,832
|
|
20230810,144300,5938586310,5600,5600,5600,5600,1849
|
|
20230810,144200,5928231910,5610,5610,5610,5610,573
|
|
20230810,144100,5925017380,5610,5610,5610,5610,67
|
|
20230810,144000,5924641510,5600,5610,5610,5600,1740
|
|
20230810,143900,5914886160,5610,5620,5620,5600,1108
|
|
20230810,143800,5908670290,5610,5620,5620,5610,152
|
|
20230810,143700,5907816400,5610,5630,5630,5610,1270
|
|
20230810,143600,5900666400,5620,5620,5620,5610,351
|
|
20230810,143500,5898694140,5600,5600,5600,5600,256
|
|
20230810,143400,5897260540,5600,5630,5630,5600,231
|
|
20230810,143300,5895965580,5600,5630,5630,5600,363
|
|
20230810,143200,5893929100,5610,5610,5620,5610,546
|
|
20230810,143100,5890866020,5630,5630,5630,5600,1304
|
|
20230810,143000,5883553570,5630,5620,5630,5620,965
|
|
20230810,142900,5878121270,5620,5620,5620,5620,170
|
|
20230810,142800,5877165870,5610,5610,5620,5610,952
|
|
20230810,142700,5871824960,5620,5630,5630,5620,105
|
|
20230810,142600,5871234800,5620,5620,5620,5610,102
|
|
20230810,142500,5870662460,5620,5620,5620,5610,316
|
|
20230810,142400,5868886620,5620,5620,5620,5620,54
|
|
20230810,142300,5868583140,5620,5630,5630,5620,26
|
|
20230810,142200,5868436790,5630,5630,5630,5630,505
|
|
20230810,142100,5865593640,5620,5620,5620,5620,938
|
|
20230810,142000,5860322080,5620,5620,5620,5620,243
|
|
20230810,141900,5858956420,5620,5620,5620,5600,189
|
|
20230810,141800,5857896240,5600,5620,5620,5600,198
|
|
20230810,141700,5856785480,5620,5620,5620,5620,1250
|
|
20230810,141600,5849760480,5620,5600,5620,5600,903
|
|
20230810,141500,5844692140,5600,5600,5600,5590,1799
|
|
20230810,141400,5834617760,5600,5600,5600,5600,12
|
|
20230810,141300,5834550560,5590,5590,5590,5590,64
|
|
20230810,141200,5834192800,5590,5580,5590,5580,761
|
|
20230810,141100,5829943540,5590,5590,5590,5580,101
|
|
20230810,141000,5829379230,5590,5580,5590,5580,1381
|
|
20230810,140900,5821659520,5580,5590,5590,5580,268
|
|
20230810,140800,5820164060,5580,5580,5580,5580,250
|
|
20230810,140700,5818769060,5580,5580,5580,5580,1307
|
|
20230810,140600,5811476000,5580,5570,5580,5570,254
|
|
20230810,140500,5810061020,5570,5580,5580,5570,171
|
|
20230810,140400,5809107910,5570,5570,5580,5570,277
|
|
20230810,140300,5807563010,5570,5580,5580,5570,827
|
|
20230810,140200,5802950790,5580,5580,5580,5580,12
|
|
20230810,140100,5802883830,5580,5570,5580,5570,536
|
|
20230810,140000,5799896050,5580,5590,5590,5580,105
|
|
20230810,135900,5799309660,5580,5580,5580,5570,711
|
|
20230810,135800,5795348180,5580,5580,5580,5570,4538
|
|
20230810,135700,5770066960,5580,5580,5580,5570,36
|
|
20230810,135600,5769866280,5580,5580,5590,5580,561
|
|
20230810,135500,5766735880,5580,5580,5590,5570,1925
|
|
20230810,135400,5755994300,5590,5590,5590,5590,22
|
|
20230810,135300,5755871320,5590,5590,5590,5590,682
|
|
20230810,135200,5752058940,5590,5580,5590,5580,310
|
|
20230810,135100,5750328860,5580,5580,5590,5580,402
|
|
20230810,135000,5748085690,5590,5590,5590,5590,42
|
|
20230810,134900,5747850910,5580,5580,5580,5580,0
|
|
20230810,134800,5747850910,5580,5590,5590,5580,930
|
|
20230810,134700,5742656140,5590,5590,5590,5590,15
|
|
20230810,134600,5742572290,5580,5580,5580,5580,1031
|
|
20230810,134500,5736819310,5580,5580,5580,5570,545
|
|
20230810,134400,5733778310,5580,5580,5580,5580,150
|
|
20230810,134300,5732941310,5580,5580,5580,5570,107
|
|
20230810,134200,5732344640,5580,5580,5580,5570,886
|
|
20230810,134100,5727402640,5580,5580,5580,5570,726
|
|
20230810,134000,5723353270,5570,5570,5580,5570,3867
|
|
20230810,133900,5701809080,5580,5580,5580,5570,270
|
|
20230810,133800,5700304270,5570,5580,5580,5570,1130
|
|
20230810,133700,5694009570,5580,5590,5590,5580,3
|
|
20230810,133600,5693992820,5570,5580,5580,5570,914
|
|
20230810,133500,5688901740,5580,5590,5590,5570,1999
|
|
20230810,133400,5677748370,5590,5580,5590,5580,33
|
|
20230810,133300,5677563930,5590,5590,5590,5590,191
|
|
20230810,133200,5676496240,5580,5580,5590,5570,844
|
|
20230810,133100,5671787450,5580,5580,5580,5570,302
|
|
20230810,133000,5670103900,5580,5580,5590,5580,1417
|
|
20230810,132900,5662195400,5590,5580,5590,5580,73
|
|
20230810,132800,5661787790,5580,5580,5590,5580,4265
|
|
20230810,132700,5637988390,5580,5590,5590,5580,373
|
|
20230810,132600,5635907040,5590,5580,5590,5580,357
|
|
20230810,132500,5633911510,5590,5590,5590,5590,247
|
|
20230810,132400,5632530780,5590,5590,5600,5590,725
|
|
20230810,132300,5628477520,5590,5590,5600,5590,184
|
|
20230810,132200,5627448610,5590,5590,5590,5590,2248
|
|
20230810,132100,5614882290,5590,5590,5590,5580,416
|
|
20230810,132000,5612556870,5580,5580,5590,5580,264
|
|
20230810,131900,5611082130,5590,5590,5600,5580,252
|
|
20230810,131800,5609673940,5590,5590,5590,5590,95
|
|
20230810,131700,5609142890,5590,5590,5590,5580,289
|
|
20230810,131600,5607529580,5580,5600,5600,5580,2067
|
|
20230810,131500,5595988670,5600,5600,5600,5600,200
|
|
20230810,131400,5594868670,5600,5600,5600,5600,119
|
|
20230810,131300,5594202270,5600,5600,5600,5600,3
|
|
20230810,131200,5594185470,5600,5590,5600,5590,312
|
|
20230810,131100,5592441290,5590,5600,5600,5590,608
|
|
20230810,131000,5589041530,5600,5600,5600,5590,625
|
|
20230810,130900,5585546820,5600,5600,5600,5590,2140
|
|
20230810,130800,5573584000,5600,5600,5600,5590,738
|
|
20230810,130700,5569451840,5600,5600,5600,5590,88
|
|
20230810,130600,5568959540,5590,5600,5600,5590,3242
|
|
20230810,130500,5550809640,5600,5610,5610,5600,656
|
|
20230810,130400,5547136020,5610,5590,5610,5590,305
|
|
20230810,130300,5545430810,5590,5600,5600,5590,1104
|
|
20230810,130200,5539258900,5600,5600,5620,5600,1180
|
|
20230810,130100,5532643910,5600,5600,5600,5600,90
|
|
20230810,130000,5532139910,5600,5590,5600,5590,534
|
|
20230810,125900,5529149730,5600,5590,5600,5590,432
|
|
20230810,125800,5526733550,5590,5600,5600,5590,606
|
|
20230810,125700,5523341030,5600,5600,5610,5600,902
|
|
20230810,125600,5518288820,5610,5600,5610,5600,249
|
|
20230810,125500,5516894410,5610,5620,5620,5600,175
|
|
20230810,125400,5515913930,5600,5610,5620,5600,411
|
|
20230810,125300,5513609870,5610,5610,5610,5600,573
|
|
20230810,125200,5510398400,5610,5610,5610,5610,74
|
|
20230810,125100,5509983260,5610,5590,5620,5590,357
|
|
20230810,125000,5507983680,5590,5580,5590,5580,245
|
|
20230810,124900,5506615580,5580,5620,5620,5580,3138
|
|
20230810,124800,5489070130,5610,5600,5610,5600,842
|
|
20230810,124700,5484352430,5610,5600,5610,5600,190
|
|
20230810,124600,5483288350,5600,5600,5600,5590,1079
|
|
20230810,124500,5477247650,5600,5610,5610,5600,440
|
|
20230810,124400,5474782920,5620,5620,5620,5620,49
|
|
20230810,124300,5474507540,5620,5620,5620,5620,82
|
|
20230810,124200,5474046700,5610,5620,5620,5610,75
|
|
20230810,124100,5473625490,5620,5610,5620,5610,57
|
|
20230810,124000,5473305690,5610,5600,5610,5600,326
|
|
20230810,123900,5471478460,5610,5620,5620,5610,2170
|
|
20230810,123800,5459283570,5600,5610,5610,5600,3777
|
|
20230810,123700,5438117320,5620,5630,5630,5620,173
|
|
20230810,123600,5437143960,5630,5620,5630,5610,459
|
|
20230810,123500,5434566050,5630,5630,5630,5630,742
|
|
20230810,123400,5430388590,5630,5630,5630,5630,107
|
|
20230810,123300,5429786180,5610,5610,5610,5610,398
|
|
20230810,123200,5427553400,5610,5630,5630,5610,830
|
|
20230810,123100,5422894880,5640,5620,5640,5620,124
|
|
20230810,123000,5422197860,5640,5630,5640,5610,237
|
|
20230810,122900,5420865700,5640,5630,5640,5630,102
|
|
20230810,122800,5420291420,5630,5630,5630,5630,145
|
|
20230810,122700,5419475070,5630,5650,5650,5630,6
|
|
20230810,122600,5419441200,5630,5630,5630,5630,0
|
|
20230810,122500,5419441200,5630,5640,5640,5630,154
|
|
20230810,122400,5418572830,5640,5630,5640,5630,20
|
|
20230810,122300,5418460050,5630,5650,5650,5630,580
|
|
20230810,122200,5415183210,5650,5640,5650,5620,1212
|
|
20230810,122100,5408338640,5640,5630,5640,5630,78
|
|
20230810,122000,5407899490,5620,5610,5620,5600,159
|
|
20230810,121900,5407008750,5620,5620,5620,5620,221
|
|
20230810,121800,5405766730,5620,5620,5620,5610,109
|
|
20230810,121700,5405154220,5610,5600,5610,5600,2544
|
|
20230810,121600,5390905560,5590,5600,5600,5590,1212
|
|
20230810,121500,5384118910,5600,5600,5600,5590,589
|
|
20230810,121400,5380822680,5600,5600,5600,5600,353
|
|
20230810,121300,5378845880,5600,5630,5630,5600,29
|
|
20230810,121200,5378683210,5590,5600,5600,5590,3234
|
|
20230810,121100,5360587530,5600,5610,5640,5600,1983
|
|
20230810,121000,5349475260,5610,5610,5610,5610,346
|
|
20230810,120900,5347534200,5610,5610,5630,5610,346
|
|
20230810,120800,5345593100,5610,5610,5610,5610,24
|
|
20230810,120700,5345458460,5610,5610,5620,5610,501
|
|
20230810,120600,5342647830,5610,5640,5640,5610,21
|
|
20230810,120500,5342529720,5640,5610,5640,5600,1521
|
|
20230810,120400,5333995800,5610,5650,5660,5610,4899
|
|
20230810,120300,5306372230,5660,5660,5660,5660,8
|
|
20230810,120200,5306326950,5660,5660,5660,5660,669
|
|
20230810,120100,5302540410,5660,5670,5670,5660,11
|
|
20230810,120000,5302478140,5670,5660,5670,5650,196
|
|
20230810,115900,5301369010,5660,5660,5670,5660,552
|
|
20230810,115800,5298243540,5670,5660,5670,5660,321
|
|
20230810,115700,5296424230,5660,5670,5670,5660,410
|
|
20230810,115600,5294100750,5660,5670,5670,5660,340
|
|
20230810,115500,5292173950,5670,5670,5680,5660,1778
|
|
20230810,115400,5282101600,5670,5680,5680,5670,393
|
|
20230810,115300,5279870150,5680,5670,5680,5670,435
|
|
20230810,115200,5277399450,5690,5670,5690,5670,2534
|
|
20230810,115100,5263010950,5670,5640,5670,5640,1940
|
|
20230810,115000,5252037180,5640,5640,5650,5640,391
|
|
20230810,114900,5249831930,5640,5650,5650,5640,1586
|
|
20230810,114800,5240877520,5660,5660,5660,5660,74
|
|
20230810,114700,5240458680,5660,5670,5670,5660,917
|
|
20230810,114600,5235266270,5670,5670,5670,5670,497
|
|
20230810,114500,5232448280,5650,5660,5670,5650,1069
|
|
20230810,114400,5226395510,5660,5660,5660,5650,1813
|
|
20230810,114300,5216134110,5650,5650,5650,5650,436
|
|
20230810,114200,5213670710,5650,5660,5660,5650,697
|
|
20230810,114100,5209728900,5650,5660,5660,5650,46
|
|
20230810,114000,5209468990,5650,5660,5660,5650,1362
|
|
20230810,113900,5201765570,5660,5640,5660,5640,552
|
|
20230810,113800,5198646790,5660,5660,5660,5650,251
|
|
20230810,113700,5197226630,5650,5650,5660,5640,958
|
|
20230810,113600,5191815450,5650,5650,5650,5650,89
|
|
20230810,113500,5191312600,5650,5650,5660,5650,1424
|
|
20230810,113400,5183264610,5660,5650,5660,5650,78
|
|
20230810,113300,5182823540,5660,5660,5670,5660,1443
|
|
20230810,113200,5174656150,5660,5640,5670,5640,1034
|
|
20230810,113100,5168802510,5640,5640,5640,5640,3316
|
|
20230810,113000,5150100270,5640,5660,5660,5640,465
|
|
20230810,112900,5147474470,5680,5670,5680,5650,990
|
|
20230810,112800,5141871520,5660,5670,5670,5640,815
|
|
20230810,112700,5137259110,5670,5670,5670,5640,486
|
|
20230810,112600,5134503530,5670,5610,5680,5610,2933
|
|
20230810,112500,5117887180,5630,5640,5640,5600,1274
|
|
20230810,112400,5110725110,5650,5640,5660,5640,1749
|
|
20230810,112300,5100852380,5640,5640,5670,5640,1739
|
|
20230810,112200,5091011890,5640,5640,5670,5630,4229
|
|
20230810,112100,5067117910,5640,5650,5660,5640,5072
|
|
20230810,112000,5038451080,5650,5620,5660,5610,4201
|
|
20230810,111900,5014763830,5630,5610,5640,5610,1691
|
|
20230810,111800,5005243000,5610,5590,5610,5580,3079
|
|
20230810,111700,4988001260,5580,5590,5590,5580,1309
|
|
20230810,111600,4980684910,5590,5580,5590,5570,522
|
|
20230810,111500,4977769680,5590,5580,5590,5570,1169
|
|
20230810,111400,4971250580,5590,5580,5590,5580,1202
|
|
20230810,111300,4964537220,5580,5570,5580,5560,1815
|
|
20230810,111200,4954428170,5580,5580,5580,5560,875
|
|
20230810,111100,4949561170,5580,5570,5580,5560,1493
|
|
20230810,111000,4941245010,5560,5550,5570,5550,505
|
|
20230810,110900,4938437020,5570,5550,5570,5550,2716
|
|
20230810,110800,4923360350,5550,5550,5560,5550,1058
|
|
20230810,110700,4917481190,5550,5550,5560,5550,579
|
|
20230810,110600,4914265350,5550,5560,5570,5550,130
|
|
20230810,110500,4913543180,5550,5550,5570,5550,589
|
|
20230810,110400,4910272210,5570,5580,5580,5550,2313
|
|
20230810,110300,4897406170,5570,5580,5580,5560,243
|
|
20230810,110200,4896052950,5580,5580,5580,5570,212
|
|
20230810,110100,4894870290,5560,5570,5570,5560,1040
|
|
20230810,110000,4889079090,5560,5560,5570,5550,607
|
|
20230810,105900,4885702630,5560,5560,5560,5540,1196
|
|
20230810,105800,4879056080,5550,5550,5560,5550,589
|
|
20230810,105700,4875786760,5540,5550,5560,5540,1072
|
|
20230810,105600,4869843650,5550,5540,5550,5540,1090
|
|
20230810,105500,4863799010,5540,5540,5550,5540,7242
|
|
20230810,105400,4823675730,5540,5570,5570,5540,1956
|
|
20230810,105300,4812824620,5560,5560,5570,5550,1488
|
|
20230810,105200,4804552980,5560,5580,5580,5560,190
|
|
20230810,105100,4803494150,5560,5540,5580,5540,7604
|
|
20230810,105000,4761251550,5540,5550,5550,5540,1947
|
|
20230810,104900,4750459470,5540,5550,5560,5540,14447
|
|
20230810,104800,4670310800,5560,5560,5570,5550,3361
|
|
20230810,104700,4651625980,5560,5560,5560,5550,1738
|
|
20230810,104600,4641964530,5560,5560,5570,5550,1840
|
|
20230810,104500,4631734220,5570,5560,5570,5550,3673
|
|
20230810,104400,4611312340,5560,5570,5570,5560,1204
|
|
20230810,104300,4604607030,5570,5570,5580,5570,1038
|
|
20230810,104200,4598825320,5570,5560,5570,5560,693
|
|
20230810,104100,4594965570,5560,5570,5570,5560,4153
|
|
20230810,104000,4571849340,5570,5580,5580,5570,662
|
|
20230810,103900,4568158230,5580,5580,5590,5570,199
|
|
20230810,103800,4567048560,5580,5580,5590,5570,838
|
|
20230810,103700,4562376000,5580,5580,5590,5570,1006
|
|
20230810,103600,4556762480,5590,5580,5590,5570,2263
|
|
20230810,103500,4544137560,5580,5600,5600,5580,425
|
|
20230810,103400,4541762450,5590,5590,5590,5590,96
|
|
20230810,103300,4541225810,5590,5590,5590,5580,1349
|
|
20230810,103200,4533685950,5590,5580,5600,5580,2899
|
|
20230810,103100,4517488410,5590,5580,5590,5580,466
|
|
20230810,103000,4514887610,5580,5590,5590,5580,2002
|
|
20230810,102900,4503700270,5590,5590,5600,5590,503
|
|
20230810,102800,4500885180,5600,5600,5600,5590,633
|
|
20230810,102700,4497345980,5600,5580,5600,5570,1406
|
|
20230810,102600,4489493830,5570,5580,5590,5570,1547
|
|
20230810,102500,4480867790,5580,5570,5580,5570,3762
|
|
20230810,102400,4459909660,5570,5580,5580,5570,2226
|
|
20230810,102300,4447490810,5580,5590,5590,5580,965
|
|
20230810,102200,4442106090,5590,5590,5590,5590,78
|
|
20230810,102100,4441670070,5590,5600,5600,5580,501
|
|
20230810,102000,4438869120,5600,5600,5600,5600,146
|
|
20230810,101900,4438051520,5600,5600,5600,5570,260
|
|
20230810,101800,4436596220,5600,5580,5600,5570,3192
|
|
20230810,101700,4418761950,5580,5580,5600,5570,4180
|
|
20230810,101600,4395435100,5600,5600,5600,5570,8523
|
|
20230810,101500,4347836420,5600,5600,5610,5590,1251
|
|
20230810,101400,4340832790,5590,5600,5610,5590,1082
|
|
20230810,101300,4334774750,5600,5590,5600,5580,1426
|
|
20230810,101200,4326803490,5590,5600,5600,5580,1350
|
|
20230810,101100,4319246860,5580,5600,5600,5580,1018
|
|
20230810,101000,4313553810,5600,5590,5640,5590,1507
|
|
20230810,100900,4305112930,5590,5590,5600,5570,3079
|
|
20230810,100800,4287919130,5590,5600,5600,5590,736
|
|
20230810,100700,4283801180,5600,5610,5610,5590,1433
|
|
20230810,100600,4275776250,5620,5640,5650,5610,1811
|
|
20230810,100500,4265578380,5640,5600,5650,5580,8226
|
|
20230810,100400,4219376100,5580,5590,5590,5580,5266
|
|
20230810,100300,4189949350,5590,5560,5590,5550,2990
|
|
20230810,100200,4173303510,5560,5580,5580,5560,4520
|
|
20230810,100100,4148133020,5580,5580,5590,5570,692
|
|
20230810,100000,4144274160,5580,5550,5590,5540,7194
|
|
20230810,095900,4104293510,5550,5580,5580,5540,6187
|
|
20230810,095800,4069908800,5580,5570,5590,5570,3989
|
|
20230810,095700,4047664120,5570,5590,5590,5550,16283
|
|
20230810,095600,3957073420,5580,5610,5610,5570,17598
|
|
20230810,095500,3858819650,5610,5610,5620,5600,3257
|
|
20230810,095400,3840542830,5610,5620,5620,5600,11093
|
|
20230810,095300,3778413030,5610,5610,5630,5610,6578
|
|
20230810,095200,3741491880,5620,5630,5630,5610,10394
|
|
20230810,095100,3683078240,5620,5650,5650,5620,13264
|
|
20230810,095000,3608358560,5640,5660,5670,5640,22970
|
|
20230810,094900,3478462240,5660,5680,5680,5660,4605
|
|
20230810,094800,3452367480,5670,5670,5690,5670,6438
|
|
20230810,094700,3415842990,5680,5670,5690,5670,5720
|
|
20230810,094600,3383364380,5680,5670,5680,5660,7503
|
|
20230810,094500,3340816430,5680,5700,5700,5680,9608
|
|
20230810,094400,3286202080,5700,5700,5710,5700,6911
|
|
20230810,094300,3246807790,5700,5710,5720,5700,3114
|
|
20230810,094200,3229037720,5710,5720,5730,5710,2536
|
|
20230810,094100,3214544210,5740,5730,5740,5710,1723
|
|
20230810,094000,3204691830,5740,5710,5790,5710,5808
|
|
20230810,093900,3171448410,5710,5710,5720,5710,4146
|
|
20230810,093800,3147768190,5710,5720,5750,5710,2405
|
|
20230810,093700,3134021250,5720,5720,5730,5710,3868
|
|
20230810,093600,3111891720,5720,5760,5780,5720,12420
|
|
20230810,093500,3040480480,5760,5780,5780,5760,3031
|
|
20230810,093400,3022984600,5780,5780,5790,5780,1345
|
|
20230810,093300,3015207350,5790,5810,5810,5780,5966
|
|
20230810,093200,2980623280,5800,5800,5810,5790,8423
|
|
20230810,093100,2931757030,5800,5790,5800,5780,6029
|
|
20230810,093000,2896827100,5780,5780,5790,5780,3834
|
|
20230810,092900,2874653520,5780,5780,5780,5760,4165
|
|
20230810,092800,2850638150,5780,5760,5780,5760,2360
|
|
20230810,092700,2837021500,5760,5770,5790,5760,3894
|
|
20230810,092600,2814567130,5770,5770,5780,5770,1967
|
|
20230810,092500,2803215350,5780,5790,5800,5770,4396
|
|
20230810,092400,2777790840,5790,5800,5800,5780,7411
|
|
20230810,092300,2734891860,5790,5790,5790,5780,6439
|
|
20230810,092200,2697656760,5780,5800,5810,5780,11178
|
|
20230810,092100,2632939550,5780,5740,5820,5740,18082
|
|
20230810,092000,2528301460,5750,5730,5760,5720,5480
|
|
20230810,091900,2496869150,5720,5700,5740,5700,2273
|
|
20230810,091800,2483893680,5700,5740,5740,5700,5300
|
|
20230810,091700,2453662130,5730,5740,5750,5710,1344
|
|
20230810,091600,2445952720,5750,5710,5750,5700,4574
|
|
20230810,091500,2419828380,5700,5700,5710,5670,6206
|
|
20230810,091400,2384521050,5690,5670,5710,5670,15666
|
|
20230810,091300,2295416630,5680,5710,5710,5670,26166
|
|
20230810,091200,2146530740,5700,5710,5710,5690,14152
|
|
20230810,091100,2065853060,5700,5730,5740,5700,18406
|
|
20230810,091000,1960738580,5730,5760,5770,5730,13570
|
|
20230810,090900,1882711530,5780,5800,5810,5760,9995
|
|
20230810,090800,1824908460,5810,5830,5850,5800,10587
|
|
20230810,090700,1763261600,5850,5750,5850,5750,10209
|
|
20230810,090600,1703822100,5750,5770,5790,5730,19029
|
|
20230810,090500,1594357250,5770,5760,5790,5740,8831
|
|
20230810,090400,1543438190,5740,5800,5800,5710,43343
|
|
20230810,090300,1293945560,5810,5850,5850,5800,41222
|
|
20230810,090200,1053817940,5850,5870,5910,5830,37499
|
|
20230810,090100,833868970,5870,5840,5920,5800,45851
|
|
20230810,090000,566062640,5850,5900,5910,5810,92783
|