617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,191400,1818170200,5460,5460,5460,5460,11590
|
|
20230907,191300,1818170200,5460,5460,5460,5460,0
|
|
20230907,191200,1818170200,5460,5460,5460,5460,0
|
|
20230907,191100,1818170200,5460,5460,5460,5460,0
|
|
20230907,191000,1818170200,5460,5460,5460,5460,0
|
|
20230907,190900,1818170200,5460,5460,5460,5460,0
|
|
20230907,190800,1818170200,5460,5460,5460,5460,0
|
|
20230907,190700,1818170200,5460,5460,5460,5460,0
|
|
20230907,190600,1818170200,5460,5460,5460,5460,0
|
|
20230907,190500,1818170200,5460,5460,5460,5460,0
|
|
20230907,190400,1818170200,5460,5460,5460,5460,0
|
|
20230907,190300,1818170200,5460,5460,5460,5460,0
|
|
20230907,190200,1818170200,5460,5460,5460,5460,0
|
|
20230907,190100,1818170200,5460,5460,5460,5460,0
|
|
20230907,190000,1818170200,5460,5460,5460,5460,0
|
|
20230907,185900,1818170200,5460,5460,5460,5460,0
|
|
20230907,185800,1818170200,5460,5460,5460,5460,0
|
|
20230907,185700,1818170200,5460,5460,5460,5460,0
|
|
20230907,185600,1818170200,5460,5460,5460,5460,0
|
|
20230907,185500,1818170200,5460,5460,5460,5460,0
|
|
20230907,185400,1818170200,5460,5460,5460,5460,0
|
|
20230907,185300,1818170200,5460,5460,5460,5460,0
|
|
20230907,185200,1818170200,5460,5460,5460,5460,0
|
|
20230907,185100,1818170200,5460,5460,5460,5460,0
|
|
20230907,185000,1818170200,5460,5460,5460,5460,0
|
|
20230907,184900,1818170200,5460,5460,5460,5460,0
|
|
20230907,184800,1818170200,5460,5460,5460,5460,0
|
|
20230907,184700,1818170200,5460,5460,5460,5460,0
|
|
20230907,184600,1818170200,5460,5460,5460,5460,0
|
|
20230907,184500,1818170200,5460,5460,5460,5460,0
|
|
20230907,184400,1818170200,5460,5460,5460,5460,11590
|
|
20230907,184300,1818170200,5460,5460,5460,5460,0
|
|
20230907,184200,1818170200,5460,5460,5460,5460,0
|
|
20230907,184100,1818170200,5460,5460,5460,5460,0
|
|
20230907,184000,1818170200,5460,5460,5460,5460,0
|
|
20230907,183900,1818170200,5460,5460,5460,5460,0
|
|
20230907,183800,1818170200,5460,5460,5460,5460,0
|
|
20230907,183700,1818170200,5460,5460,5460,5460,0
|
|
20230907,183600,1818170200,5460,5460,5460,5460,0
|
|
20230907,183500,1818170200,5460,5460,5460,5460,0
|
|
20230907,183400,1818170200,5460,5460,5460,5460,0
|
|
20230907,183300,1818170200,5460,5460,5460,5460,0
|
|
20230907,183200,1818170200,5460,5460,5460,5460,0
|
|
20230907,183100,1818170200,5460,5460,5460,5460,0
|
|
20230907,183000,1818170200,5460,5460,5460,5460,0
|
|
20230907,182900,1818170200,5460,5460,5460,5460,0
|
|
20230907,182800,1818170200,5460,5460,5460,5460,0
|
|
20230907,182700,1818170200,5460,5460,5460,5460,0
|
|
20230907,182600,1818170200,5460,5460,5460,5460,0
|
|
20230907,182500,1818170200,5460,5460,5460,5460,0
|
|
20230907,182400,1818170200,5460,5460,5460,5460,0
|
|
20230907,182300,1818170200,5460,5460,5460,5460,0
|
|
20230907,182200,1818170200,5460,5460,5460,5460,0
|
|
20230907,182100,1818170200,5460,5460,5460,5460,0
|
|
20230907,182000,1818170200,5460,5460,5460,5460,0
|
|
20230907,181900,1818170200,5460,5460,5460,5460,0
|
|
20230907,181800,1818170200,5460,5460,5460,5460,0
|
|
20230907,181700,1818170200,5460,5460,5460,5460,0
|
|
20230907,181600,1818170200,5460,5460,5460,5460,0
|
|
20230907,181500,1818170200,5460,5460,5460,5460,0
|
|
20230907,181400,1818170200,5460,5460,5460,5460,11590
|
|
20230907,181300,1818170200,5460,5460,5460,5460,0
|
|
20230907,181200,1818170200,5460,5460,5460,5460,0
|
|
20230907,181100,1818170200,5460,5460,5460,5460,0
|
|
20230907,181000,1818170200,5460,5460,5460,5460,0
|
|
20230907,180900,1818170200,5460,5460,5460,5460,0
|
|
20230907,180800,1818170200,5460,5460,5460,5460,0
|
|
20230907,180700,1818170200,5460,5460,5460,5460,0
|
|
20230907,180600,1818170200,5460,5460,5460,5460,0
|
|
20230907,180500,1818170200,5460,5460,5460,5460,0
|
|
20230907,180400,1818170200,5460,5460,5460,5460,0
|
|
20230907,180300,1818170200,5460,5460,5460,5460,0
|
|
20230907,180200,1818170200,5460,5460,5460,5460,0
|
|
20230907,180100,1818170200,5460,5460,5460,5460,0
|
|
20230907,180000,1818170200,5460,5460,5460,5460,0
|
|
20230907,175900,1818170200,5460,5460,5460,5460,0
|
|
20230907,175800,1818170200,5460,5460,5460,5460,0
|
|
20230907,175700,1818170200,5460,5460,5460,5460,0
|
|
20230907,175600,1818170200,5460,5460,5460,5460,0
|
|
20230907,175500,1818170200,5460,5460,5460,5460,0
|
|
20230907,175400,1818170200,5460,5460,5460,5460,0
|
|
20230907,175300,1818170200,5460,5460,5460,5460,0
|
|
20230907,175200,1818170200,5460,5460,5460,5460,0
|
|
20230907,175100,1818170200,5460,5460,5460,5460,0
|
|
20230907,175000,1818170200,5460,5460,5460,5460,0
|
|
20230907,174900,1818170200,5460,5460,5460,5460,0
|
|
20230907,174800,1818170200,5460,5460,5460,5460,0
|
|
20230907,174700,1818170200,5460,5460,5460,5460,0
|
|
20230907,174600,1818170200,5460,5460,5460,5460,0
|
|
20230907,174500,1818170200,5460,5460,5460,5460,0
|
|
20230907,174400,1818170200,5460,5460,5460,5460,11590
|
|
20230907,174300,1818170200,5460,5460,5460,5460,0
|
|
20230907,174200,1818170200,5460,5460,5460,5460,0
|
|
20230907,174100,1818170200,5460,5460,5460,5460,0
|
|
20230907,174000,1818170200,5460,5460,5460,5460,0
|
|
20230907,173900,1818170200,5460,5460,5460,5460,0
|
|
20230907,173800,1818170200,5460,5460,5460,5460,0
|
|
20230907,173700,1818170200,5460,5460,5460,5460,0
|
|
20230907,173600,1818170200,5460,5460,5460,5460,0
|
|
20230907,173500,1818170200,5460,5460,5460,5460,0
|
|
20230907,173400,1818170200,5460,5460,5460,5460,0
|
|
20230907,173300,1818170200,5460,5460,5460,5460,0
|
|
20230907,173200,1818170200,5460,5460,5460,5460,0
|
|
20230907,173100,1818170200,5460,5460,5460,5460,0
|
|
20230907,173000,1818170200,5460,5460,5460,5460,0
|
|
20230907,172900,1818170200,5460,5460,5460,5460,0
|
|
20230907,172800,1818170200,5460,5460,5460,5460,0
|
|
20230907,172700,1818170200,5460,5460,5460,5460,0
|
|
20230907,172600,1818170200,5460,5460,5460,5460,0
|
|
20230907,172500,1818170200,5460,5460,5460,5460,0
|
|
20230907,172400,1818170200,5460,5460,5460,5460,0
|
|
20230907,172300,1818170200,5460,5460,5460,5460,0
|
|
20230907,172200,1818170200,5460,5460,5460,5460,0
|
|
20230907,172100,1818170200,5460,5460,5460,5460,0
|
|
20230907,172000,1818170200,5460,5460,5460,5460,0
|
|
20230907,171900,1818170200,5460,5460,5460,5460,0
|
|
20230907,171800,1818170200,5460,5460,5460,5460,0
|
|
20230907,171700,1818170200,5460,5460,5460,5460,0
|
|
20230907,171600,1818170200,5460,5460,5460,5460,0
|
|
20230907,171500,1818170200,5460,5460,5460,5460,0
|
|
20230907,171400,1818170200,5460,5460,5460,5460,11590
|
|
20230907,171300,1818170200,5460,5460,5460,5460,0
|
|
20230907,171200,1818170200,5460,5460,5460,5460,0
|
|
20230907,171100,1818170200,5460,5460,5460,5460,0
|
|
20230907,171000,1818170200,5460,5460,5460,5460,0
|
|
20230907,170900,1818170200,5460,5460,5460,5460,0
|
|
20230907,170800,1818170200,5460,5460,5460,5460,0
|
|
20230907,170700,1818170200,5460,5460,5460,5460,0
|
|
20230907,170600,1818170200,5460,5460,5460,5460,0
|
|
20230907,170500,1818170200,5460,5460,5460,5460,0
|
|
20230907,170400,1818170200,5460,5460,5460,5460,0
|
|
20230907,170300,1818170200,5460,5460,5460,5460,0
|
|
20230907,170200,1818170200,5460,5460,5460,5460,0
|
|
20230907,170100,1818170200,5460,5460,5460,5460,0
|
|
20230907,170000,1818170200,5460,5460,5460,5460,0
|
|
20230907,165900,1818170200,5460,5460,5460,5460,0
|
|
20230907,165800,1818170200,5460,5460,5460,5460,0
|
|
20230907,165700,1818170200,5460,5460,5460,5460,0
|
|
20230907,165600,1818170200,5460,5460,5460,5460,0
|
|
20230907,165500,1818170200,5460,5460,5460,5460,0
|
|
20230907,165400,1818170200,5460,5460,5460,5460,0
|
|
20230907,165300,1818170200,5460,5460,5460,5460,0
|
|
20230907,165200,1818170200,5460,5460,5460,5460,0
|
|
20230907,165100,1818170200,5460,5460,5460,5460,0
|
|
20230907,165000,1818170200,5460,5460,5460,5460,0
|
|
20230907,164900,1818170200,5460,5460,5460,5460,0
|
|
20230907,164800,1818170200,5460,5460,5460,5460,0
|
|
20230907,164700,1818170200,5460,5460,5460,5460,0
|
|
20230907,164600,1818170200,5460,5460,5460,5460,0
|
|
20230907,164500,1818170200,5460,5460,5460,5460,0
|
|
20230907,164400,1818170200,5460,5460,5460,5460,11590
|
|
20230907,164300,1818170200,5460,5460,5460,5460,0
|
|
20230907,164200,1818170200,5460,5460,5460,5460,0
|
|
20230907,164100,1818170200,5460,5460,5460,5460,0
|
|
20230907,164000,1818170200,5460,5460,5460,5460,0
|
|
20230907,163900,1818170200,5460,5460,5460,5460,0
|
|
20230907,163800,1818170200,5460,5460,5460,5460,0
|
|
20230907,163700,1818170200,5460,5460,5460,5460,0
|
|
20230907,163600,1818170200,5460,5460,5460,5460,0
|
|
20230907,163500,1818170200,5460,5460,5460,5460,0
|
|
20230907,163400,1818170200,5460,5460,5460,5460,0
|
|
20230907,163300,1818170200,5460,5460,5460,5460,0
|
|
20230907,163200,1818170200,5460,5460,5460,5460,0
|
|
20230907,163100,1818170200,5460,5460,5460,5460,0
|
|
20230907,163000,1818170200,5460,5460,5460,5460,0
|
|
20230907,162900,1818170200,5460,5460,5460,5460,0
|
|
20230907,162800,1818170200,5460,5460,5460,5460,0
|
|
20230907,162700,1818170200,5460,5460,5460,5460,0
|
|
20230907,162600,1818170200,5460,5460,5460,5460,0
|
|
20230907,162500,1818170200,5460,5460,5460,5460,0
|
|
20230907,162400,1818170200,5460,5460,5460,5460,0
|
|
20230907,162300,1818170200,5460,5460,5460,5460,0
|
|
20230907,162200,1818170200,5460,5460,5460,5460,0
|
|
20230907,162100,1818170200,5460,5460,5460,5460,0
|
|
20230907,162000,1818170200,5460,5460,5460,5460,0
|
|
20230907,161900,1818170200,5460,5460,5460,5460,0
|
|
20230907,161800,1818170200,5460,5460,5460,5460,0
|
|
20230907,161700,1818170200,5460,5460,5460,5460,0
|
|
20230907,161600,1818170200,5460,5460,5460,5460,0
|
|
20230907,161500,1818170200,5460,5460,5460,5460,0
|
|
20230907,161400,1818170200,5460,5460,5460,5460,11590
|
|
20230907,161300,1818170200,5460,5460,5460,5460,0
|
|
20230907,161200,1818170200,5460,5460,5460,5460,0
|
|
20230907,161100,1818170200,5460,5460,5460,5460,0
|
|
20230907,161000,1818170200,5460,5460,5460,5460,0
|
|
20230907,160900,1818170200,5460,5460,5460,5460,0
|
|
20230907,160800,1818170200,5460,5460,5460,5460,0
|
|
20230907,160700,1818170200,5460,5460,5460,5460,0
|
|
20230907,160600,1818170200,5460,5460,5460,5460,0
|
|
20230907,160500,1818170200,5460,5460,5460,5460,0
|
|
20230907,160400,1818170200,5460,5460,5460,5460,0
|
|
20230907,160300,1818170200,5460,5460,5460,5460,0
|
|
20230907,160200,1818170200,5460,5460,5460,5460,0
|
|
20230907,160100,1818170200,5460,5460,5460,5460,0
|
|
20230907,160000,1818170200,5460,5460,5460,5460,0
|
|
20230907,155900,1818170200,5460,5460,5460,5460,0
|
|
20230907,155800,1818170200,5460,5460,5460,5460,0
|
|
20230907,155700,1818170200,5460,5460,5460,5460,0
|
|
20230907,155600,1818170200,5460,5460,5460,5460,0
|
|
20230907,155500,1818170200,5460,5460,5460,5460,0
|
|
20230907,155400,1818170200,5460,5460,5460,5460,0
|
|
20230907,155300,1818170200,5460,5460,5460,5460,0
|
|
20230907,155200,1818170200,5460,5460,5460,5460,0
|
|
20230907,155100,1818170200,5460,5460,5460,5460,0
|
|
20230907,155000,1818170200,5460,5460,5460,5460,0
|
|
20230907,154900,1818170200,5460,5460,5460,5460,0
|
|
20230907,154800,1818170200,5460,5460,5460,5460,0
|
|
20230907,154700,1818170200,5460,5460,5460,5460,0
|
|
20230907,154600,1818170200,5460,5460,5460,5460,0
|
|
20230907,154500,1818170200,5460,5460,5460,5460,0
|
|
20230907,154400,1818170200,5460,5460,5460,5460,11590
|
|
20230907,154300,1818170200,5460,5460,5460,5460,0
|
|
20230907,154200,1818170200,5460,5460,5460,5460,0
|
|
20230907,154100,1818170200,5460,5460,5460,5460,0
|
|
20230907,154000,1818170200,5460,5460,5460,5460,0
|
|
20230907,153900,1818170200,5460,5460,5460,5460,0
|
|
20230907,153800,1818170200,5460,5460,5460,5460,0
|
|
20230907,153700,1818170200,5460,5460,5460,5460,0
|
|
20230907,153600,1818170200,5460,5460,5460,5460,0
|
|
20230907,153500,1818170200,5460,5460,5460,5460,0
|
|
20230907,153400,1818170200,5460,5460,5460,5460,0
|
|
20230907,153300,1818170200,5460,5460,5460,5460,0
|
|
20230907,153200,1818170200,5460,5460,5460,5460,0
|
|
20230907,153100,1818170200,5460,5460,5460,5460,0
|
|
20230907,153000,1818170200,5460,5460,5460,5460,11590
|
|
20230907,152900,1754888800,5460,5460,5460,5460,0
|
|
20230907,152800,1754888800,5460,5460,5460,5460,0
|
|
20230907,152700,1754888800,5460,5460,5460,5460,0
|
|
20230907,152600,1754888800,5460,5460,5460,5460,0
|
|
20230907,152500,1754888800,5460,5460,5460,5460,0
|
|
20230907,152400,1754888800,5460,5460,5460,5460,0
|
|
20230907,152300,1754888800,5460,5460,5460,5460,0
|
|
20230907,152200,1754888800,5460,5460,5460,5460,0
|
|
20230907,152100,1754888800,5460,5460,5460,5460,0
|
|
20230907,152000,1754888800,5460,5460,5460,5460,0
|
|
20230907,151900,1754888800,5460,5500,5500,5450,4373
|
|
20230907,151800,1730954410,5500,5510,5510,5500,7563
|
|
20230907,151700,1689344780,5510,5530,5530,5510,2824
|
|
20230907,151600,1673782170,5520,5530,5530,5520,751
|
|
20230907,151500,1669631630,5550,5540,5550,5530,828
|
|
20230907,151400,1665041760,5550,5520,5550,5520,1663
|
|
20230907,151300,1655841730,5530,5550,5550,5530,2751
|
|
20230907,151200,1640615940,5560,5560,5560,5560,92
|
|
20230907,151100,1640104420,5560,5570,5570,5560,908
|
|
20230907,151000,1635052580,5570,5580,5580,5570,211
|
|
20230907,150900,1633877210,5580,5580,5580,5580,475
|
|
20230907,150800,1631226710,5580,5590,5590,5580,1365
|
|
20230907,150700,1623608610,5590,5590,5590,5590,37
|
|
20230907,150600,1623401780,5590,5590,5590,5590,1
|
|
20230907,150500,1623396190,5580,5580,5600,5580,519
|
|
20230907,150400,1620498190,5580,5600,5600,5580,64
|
|
20230907,150300,1620139860,5580,5600,5600,5580,172
|
|
20230907,150200,1619178160,5600,5600,5600,5600,83
|
|
20230907,150100,1618713360,5600,5600,5610,5600,82
|
|
20230907,150000,1618254150,5590,5590,5590,5590,23
|
|
20230907,145900,1618125580,5600,5590,5600,5590,66
|
|
20230907,145800,1617756630,5590,5590,5590,5590,0
|
|
20230907,145700,1617756630,5590,5590,5590,5590,107
|
|
20230907,145600,1617158500,5590,5590,5590,5590,15
|
|
20230907,145500,1617074650,5590,5590,5590,5540,2756
|
|
20230907,145400,1601742440,5590,5600,5600,5590,704
|
|
20230907,145300,1597805880,5600,5600,5600,5600,1685
|
|
20230907,145200,1588369880,5600,5630,5650,5600,2997
|
|
20230907,145100,1571581900,5640,5640,5640,5640,0
|
|
20230907,145000,1571581900,5640,5640,5640,5640,1
|
|
20230907,144900,1571576260,5600,5620,5620,5600,3602
|
|
20230907,144800,1551375540,5620,5620,5620,5620,0
|
|
20230907,144700,1551375540,5620,5620,5620,5620,41
|
|
20230907,144600,1551145120,5620,5620,5620,5620,0
|
|
20230907,144500,1551145120,5620,5650,5650,5620,238
|
|
20230907,144400,1549805550,5650,5650,5650,5620,28
|
|
20230907,144300,1549648040,5610,5620,5620,5610,461
|
|
20230907,144200,1547061790,5610,5620,5620,5610,100
|
|
20230907,144100,1546499870,5620,5620,5620,5620,540
|
|
20230907,144000,1543465070,5620,5610,5620,5610,288
|
|
20230907,143900,1541847960,5620,5620,5620,5620,247
|
|
20230907,143800,1540459820,5620,5630,5630,5620,165
|
|
20230907,143700,1539532320,5630,5640,5650,5630,1910
|
|
20230907,143600,1528774230,5640,5650,5650,5640,110
|
|
20230907,143500,1528153430,5660,5660,5660,5660,47
|
|
20230907,143400,1527887410,5650,5650,5650,5650,523
|
|
20230907,143300,1524932460,5670,5670,5670,5670,0
|
|
20230907,143200,1524932460,5670,5670,5670,5670,50
|
|
20230907,143100,1524648960,5650,5670,5670,5650,163
|
|
20230907,143000,1523727870,5680,5670,5680,5670,31
|
|
20230907,142900,1523552040,5660,5660,5670,5660,15
|
|
20230907,142800,1523467130,5670,5670,5670,5670,4
|
|
20230907,142700,1523444450,5670,5670,5670,5670,0
|
|
20230907,142600,1523444450,5670,5670,5670,5670,8
|
|
20230907,142500,1523399090,5680,5690,5690,5680,2
|
|
20230907,142400,1523387720,5680,5680,5680,5680,0
|
|
20230907,142300,1523387720,5680,5680,5690,5680,41
|
|
20230907,142200,1523154780,5680,5690,5690,5680,1833
|
|
20230907,142100,1512725960,5690,5690,5690,5690,22
|
|
20230907,142000,1512600780,5690,5690,5690,5690,0
|
|
20230907,141900,1512600780,5690,5660,5690,5660,671
|
|
20230907,141800,1508792300,5660,5660,5660,5650,34
|
|
20230907,141700,1508600090,5660,5660,5660,5660,6
|
|
20230907,141600,1508566130,5660,5660,5660,5660,11
|
|
20230907,141500,1508503870,5660,5660,5660,5660,23
|
|
20230907,141400,1508373690,5680,5660,5680,5660,4
|
|
20230907,141300,1508351010,5660,5660,5660,5660,0
|
|
20230907,141200,1508351010,5660,5650,5660,5650,511
|
|
20230907,141100,1505463850,5650,5650,5650,5650,21
|
|
20230907,141000,1505345200,5650,5650,5650,5650,0
|
|
20230907,140900,1505345200,5650,5650,5650,5650,1
|
|
20230907,140800,1505339550,5640,5640,5640,5640,10
|
|
20230907,140700,1505283150,5630,5630,5630,5630,115
|
|
20230907,140600,1504635700,5630,5640,5640,5630,55
|
|
20230907,140500,1504326000,5640,5640,5640,5640,0
|
|
20230907,140400,1504326000,5640,5630,5640,5610,179
|
|
20230907,140300,1503318870,5680,5620,5680,5610,2512
|
|
20230907,140200,1489197680,5620,5620,5620,5620,134
|
|
20230907,140100,1488444600,5630,5630,5630,5630,418
|
|
20230907,140000,1486091260,5630,5630,5630,5630,8
|
|
20230907,135900,1486046220,5670,5640,5670,5630,23
|
|
20230907,135800,1485916490,5670,5670,5670,5670,13
|
|
20230907,135700,1485842780,5670,5670,5670,5670,0
|
|
20230907,135600,1485842780,5670,5670,5670,5670,100
|
|
20230907,135500,1485275780,5670,5670,5670,5670,1
|
|
20230907,135400,1485270110,5680,5640,5680,5630,1877
|
|
20230907,135300,1474689270,5640,5640,5640,5640,197
|
|
20230907,135200,1473578190,5680,5680,5680,5680,23
|
|
20230907,135100,1473447550,5680,5680,5680,5680,1
|
|
20230907,135000,1473441870,5640,5640,5640,5640,82
|
|
20230907,134900,1472979390,5640,5650,5650,5640,444
|
|
20230907,134800,1470475210,5640,5650,5650,5640,2759
|
|
20230907,134700,1454888300,5650,5650,5650,5650,72
|
|
20230907,134600,1454481500,5650,5650,5650,5650,0
|
|
20230907,134500,1454481500,5650,5650,5650,5650,3
|
|
20230907,134400,1454464550,5660,5660,5660,5660,14
|
|
20230907,134300,1454385310,5660,5660,5660,5660,395
|
|
20230907,134200,1452149610,5660,5660,5660,5660,126
|
|
20230907,134100,1451436450,5660,5660,5660,5660,0
|
|
20230907,134000,1451436450,5660,5660,5660,5660,2
|
|
20230907,133900,1451425130,5660,5680,5680,5660,288
|
|
20230907,133800,1449795030,5660,5660,5660,5660,400
|
|
20230907,133700,1447531030,5660,5660,5660,5660,193
|
|
20230907,133600,1446438650,5660,5660,5660,5660,0
|
|
20230907,133500,1446438650,5660,5660,5660,5660,370
|
|
20230907,133400,1444344450,5660,5660,5660,5660,0
|
|
20230907,133300,1444344450,5660,5660,5660,5660,94
|
|
20230907,133200,1443812410,5660,5660,5660,5660,0
|
|
20230907,133100,1443812410,5660,5670,5670,5660,50
|
|
20230907,133000,1443529320,5670,5670,5670,5670,14
|
|
20230907,132900,1443449940,5670,5670,5670,5670,0
|
|
20230907,132800,1443449940,5670,5670,5670,5670,100
|
|
20230907,132700,1442882940,5670,5670,5670,5670,100
|
|
20230907,132600,1442315940,5670,5670,5670,5670,145
|
|
20230907,132500,1441493790,5670,5670,5670,5670,19
|
|
20230907,132400,1441386060,5670,5670,5670,5670,0
|
|
20230907,132300,1441386060,5670,5680,5680,5670,1705
|
|
20230907,132200,1431718670,5680,5680,5680,5680,213
|
|
20230907,132100,1430508830,5690,5690,5690,5690,0
|
|
20230907,132000,1430508830,5690,5690,5690,5690,1
|
|
20230907,131900,1430503140,5690,5690,5690,5690,158
|
|
20230907,131800,1429604120,5690,5680,5690,5680,566
|
|
20230907,131700,1426389230,5680,5680,5680,5680,212
|
|
20230907,131600,1425185070,5680,5690,5690,5680,40
|
|
20230907,131500,1424957860,5680,5680,5690,5680,195
|
|
20230907,131400,1423850040,5680,5690,5690,5680,90
|
|
20230907,131300,1423338140,5680,5680,5680,5680,135
|
|
20230907,131200,1422571340,5680,5690,5690,5680,273
|
|
20230907,131100,1421020600,5690,5690,5690,5690,50
|
|
20230907,131000,1420736100,5690,5730,5730,5680,5676
|
|
20230907,130900,1388388670,5730,5720,5730,5720,2
|
|
20230907,130800,1388377220,5720,5720,5720,5720,54
|
|
20230907,130700,1388068340,5720,5720,5720,5720,100
|
|
20230907,130600,1387496340,5710,5710,5710,5710,0
|
|
20230907,130500,1387496340,5710,5720,5720,5710,11
|
|
20230907,130400,1387433520,5720,5720,5720,5720,103
|
|
20230907,130300,1386844360,5710,5710,5710,5710,0
|
|
20230907,130200,1386844360,5710,5720,5720,5710,82
|
|
20230907,130100,1386376120,5720,5720,5720,5710,235
|
|
20230907,130000,1385032720,5720,5720,5720,5720,100
|
|
20230907,125900,1384460720,5720,5720,5720,5720,55
|
|
20230907,125800,1384146120,5720,5720,5720,5720,45
|
|
20230907,125700,1383888720,5730,5710,5730,5710,114
|
|
20230907,125600,1383237760,5710,5720,5720,5710,284
|
|
20230907,125500,1381615830,5720,5720,5720,5720,71
|
|
20230907,125400,1381209710,5710,5710,5710,5710,75
|
|
20230907,125300,1380781460,5710,5710,5710,5710,344
|
|
20230907,125200,1378817220,5710,5710,5710,5710,108
|
|
20230907,125100,1378200540,5710,5710,5710,5710,10
|
|
20230907,125000,1378143440,5710,5710,5710,5710,618
|
|
20230907,124900,1374614660,5710,5710,5710,5710,668
|
|
20230907,124800,1370800380,5720,5710,5720,5710,210
|
|
20230907,124700,1369600380,5710,5710,5710,5710,400
|
|
20230907,124600,1367316380,5720,5720,5720,5720,0
|
|
20230907,124500,1367316380,5720,5720,5720,5720,0
|
|
20230907,124400,1367316380,5720,5720,5720,5720,50
|
|
20230907,124300,1367030380,5720,5720,5720,5720,10
|
|
20230907,124200,1366973180,5720,5720,5720,5720,1657
|
|
20230907,124100,1357495140,5720,5720,5720,5720,13
|
|
20230907,124000,1357420780,5730,5730,5730,5730,20
|
|
20230907,123900,1357306180,5720,5720,5720,5720,27
|
|
20230907,123800,1357151740,5730,5740,5740,5730,4
|
|
20230907,123700,1357128810,5740,5740,5740,5740,7
|
|
20230907,123600,1357088630,5720,5720,5720,5720,60
|
|
20230907,123500,1356745430,5720,5720,5720,5720,1
|
|
20230907,123400,1356739710,5710,5710,5710,5710,0
|
|
20230907,123300,1356739710,5710,5720,5720,5710,3
|
|
20230907,123200,1356722570,5750,5730,5750,5730,310
|
|
20230907,123100,1354940130,5700,5720,5720,5700,200
|
|
20230907,123000,1353799210,5770,5750,5770,5690,3243
|
|
20230907,122900,1335252470,5750,5760,5760,5740,633
|
|
20230907,122800,1331612230,5750,5750,5750,5750,0
|
|
20230907,122700,1331612230,5750,5760,5760,5750,543
|
|
20230907,122600,1328489960,5760,5780,5780,5760,246
|
|
20230907,122500,1327072920,5760,5760,5760,5760,37
|
|
20230907,122400,1326859800,5760,5760,5780,5760,408
|
|
20230907,122300,1324509700,5770,5780,5780,5770,226
|
|
20230907,122200,1323205450,5780,5780,5780,5770,264
|
|
20230907,122100,1321681250,5780,5770,5780,5770,12
|
|
20230907,122000,1321612000,5780,5750,5780,5750,101
|
|
20230907,121900,1321031220,5750,5780,5780,5750,620
|
|
20230907,121800,1317461830,5760,5760,5760,5760,348
|
|
20230907,121700,1315457350,5760,5780,5780,5760,56
|
|
20230907,121600,1315134650,5780,5790,5790,5750,1514
|
|
20230907,121500,1306395430,5790,5800,5800,5790,307
|
|
20230907,121400,1304617830,5790,5790,5790,5790,646
|
|
20230907,121300,1300877490,5790,5790,5790,5790,200
|
|
20230907,121200,1299719490,5780,5780,5780,5780,40
|
|
20230907,121100,1299488290,5770,5780,5780,5770,629
|
|
20230907,121000,1295853360,5780,5780,5780,5780,1488
|
|
20230907,120900,1287252720,5780,5780,5780,5760,517
|
|
20230907,120800,1284264480,5780,5770,5780,5750,240
|
|
20230907,120700,1282879670,5770,5760,5770,5760,212
|
|
20230907,120600,1281658530,5760,5770,5770,5760,110
|
|
20230907,120500,1281024430,5770,5770,5770,5770,84
|
|
20230907,120400,1280539750,5770,5770,5770,5770,450
|
|
20230907,120300,1277943250,5760,5760,5760,5760,0
|
|
20230907,120200,1277943250,5760,5760,5760,5760,200
|
|
20230907,120100,1276791250,5740,5740,5740,5740,0
|
|
20230907,120000,1276791250,5740,5740,5740,5740,0
|
|
20230907,115900,1276791250,5740,5740,5740,5740,1
|
|
20230907,115800,1276785510,5740,5740,5740,5740,0
|
|
20230907,115700,1276785510,5740,5740,5740,5740,2
|
|
20230907,115600,1276774030,5740,5740,5740,5740,0
|
|
20230907,115500,1276774030,5740,5750,5770,5740,446
|
|
20230907,115400,1274210910,5780,5770,5780,5770,152
|
|
20230907,115300,1273333860,5750,5750,5750,5750,359
|
|
20230907,115200,1271269610,5730,5730,5730,5730,0
|
|
20230907,115100,1271269610,5730,5730,5730,5730,0
|
|
20230907,115000,1271269610,5730,5750,5750,5730,1309
|
|
20230907,114900,1263756450,5750,5750,5750,5750,91
|
|
20230907,114800,1263233200,5750,5740,5750,5740,30
|
|
20230907,114700,1263060820,5740,5740,5740,5740,170
|
|
20230907,114600,1262085020,5720,5720,5720,5720,0
|
|
20230907,114500,1262085020,5720,5720,5720,5720,385
|
|
20230907,114400,1259882820,5720,5740,5740,5720,3
|
|
20230907,114300,1259865620,5740,5740,5740,5740,1
|
|
20230907,114200,1259859880,5710,5710,5710,5710,19
|
|
20230907,114100,1259751390,5710,5750,5750,5710,221
|
|
20230907,114000,1258488140,5750,5740,5760,5740,40
|
|
20230907,113900,1258258140,5710,5720,5720,5710,346
|
|
20230907,113800,1256279470,5720,5720,5720,5720,1356
|
|
20230907,113700,1248523150,5720,5720,5720,5720,533
|
|
20230907,113600,1245474390,5730,5730,5730,5730,8
|
|
20230907,113500,1245428550,5740,5750,5750,5700,1473
|
|
20230907,113400,1236981910,5750,5780,5780,5750,343
|
|
20230907,113300,1235005590,5780,5780,5780,5780,259
|
|
20230907,113200,1233508570,5780,5780,5780,5780,70
|
|
20230907,113100,1233103970,5780,5780,5780,5780,1074
|
|
20230907,113000,1226896250,5780,5750,5780,5750,236
|
|
20230907,112900,1225533330,5780,5750,5780,5750,189
|
|
20230907,112800,1224440940,5780,5780,5780,5780,0
|
|
20230907,112700,1224440940,5780,5780,5780,5780,6
|
|
20230907,112600,1224406260,5780,5720,5790,5710,3514
|
|
20230907,112500,1204158680,5740,5740,5740,5740,1
|
|
20230907,112400,1204152940,5750,5750,5750,5710,40
|
|
20230907,112300,1203924420,5750,5720,5760,5710,592
|
|
20230907,112200,1200524170,5730,5670,5730,5670,869
|
|
20230907,112100,1195560370,5700,5700,5700,5670,427
|
|
20230907,112000,1193129170,5690,5690,5690,5690,5
|
|
20230907,111900,1193100720,5670,5670,5670,5670,330
|
|
20230907,111800,1191229620,5700,5700,5700,5700,0
|
|
20230907,111700,1191229620,5700,5700,5700,5700,0
|
|
20230907,111600,1191229620,5700,5700,5700,5700,1
|
|
20230907,111500,1191223920,5660,5660,5660,5660,800
|
|
20230907,111400,1186695920,5660,5660,5660,5660,22
|
|
20230907,111300,1186571400,5660,5670,5670,5660,1077
|
|
20230907,111200,1180466040,5670,5670,5670,5670,1
|
|
20230907,111100,1180460370,5660,5680,5680,5660,784
|
|
20230907,111000,1176016680,5680,5680,5680,5680,2
|
|
20230907,110900,1176005320,5670,5680,5680,5670,499
|
|
20230907,110800,1173171900,5690,5690,5690,5690,294
|
|
20230907,110700,1171499040,5690,5690,5690,5690,140
|
|
20230907,110600,1170702440,5700,5690,5700,5690,1179
|
|
20230907,110500,1163982640,5700,5700,5700,5700,102
|
|
20230907,110400,1163401240,5700,5710,5710,5700,243
|
|
20230907,110300,1162014150,5710,5700,5710,5700,509
|
|
20230907,110200,1159108860,5710,5700,5710,5690,101
|
|
20230907,110100,1158534140,5710,5710,5710,5710,10
|
|
20230907,110000,1158477040,5710,5710,5710,5710,203
|
|
20230907,105900,1157317910,5710,5710,5710,5710,92
|
|
20230907,105800,1156792590,5710,5700,5710,5700,20
|
|
20230907,105700,1156678520,5690,5690,5690,5690,150
|
|
20230907,105600,1155825020,5690,5710,5710,5690,695
|
|
20230907,105500,1151863810,5710,5700,5710,5690,574
|
|
20230907,105400,1148590980,5680,5670,5680,5670,194
|
|
20230907,105300,1147490970,5670,5670,5670,5670,211
|
|
20230907,105200,1146294600,5670,5670,5670,5670,86
|
|
20230907,105100,1145806980,5680,5700,5700,5680,201
|
|
20230907,105000,1144665280,5700,5700,5700,5700,0
|
|
20230907,104900,1144665280,5700,5700,5700,5700,0
|
|
20230907,104800,1144665280,5700,5700,5700,5700,1115
|
|
20230907,104700,1138309780,5700,5690,5700,5690,811
|
|
20230907,104600,1133687340,5690,5700,5700,5670,135
|
|
20230907,104500,1132919700,5700,5700,5700,5700,0
|
|
20230907,104400,1132919700,5700,5690,5700,5670,203
|
|
20230907,104300,1131764640,5690,5650,5700,5650,39
|
|
20230907,104200,1131542940,5690,5680,5690,5650,14
|
|
20230907,104100,1131463630,5700,5680,5700,5680,368
|
|
20230907,104000,1129369830,5650,5660,5680,5650,706
|
|
20230907,103900,1125371410,5660,5660,5660,5660,13
|
|
20230907,103800,1125297830,5680,5680,5680,5680,844
|
|
20230907,103700,1120503910,5680,5660,5680,5660,331
|
|
20230907,103600,1118624570,5650,5650,5650,5650,0
|
|
20230907,103500,1118624570,5650,5640,5650,5640,371
|
|
20230907,103400,1116532120,5640,5640,5640,5640,136
|
|
20230907,103300,1115765080,5640,5650,5650,5640,400
|
|
20230907,103200,1113507080,5640,5640,5640,5640,3085
|
|
20230907,103100,1096107680,5640,5660,5660,5640,2459
|
|
20230907,103000,1082217990,5660,5660,5660,5660,1
|
|
20230907,102900,1082212330,5650,5650,5700,5650,1346
|
|
20230907,102800,1074578810,5650,5660,5690,5650,670
|
|
20230907,102700,1070788160,5660,5660,5660,5660,92
|
|
20230907,102600,1070267440,5660,5660,5660,5660,101
|
|
20230907,102500,1069695780,5660,5680,5680,5650,7490
|
|
20230907,102400,1027280080,5690,5690,5690,5690,2794
|
|
20230907,102300,1011382220,5700,5690,5700,5690,292
|
|
20230907,102200,1009720400,5700,5700,5700,5700,156
|
|
20230907,102100,1008831200,5700,5690,5700,5690,48
|
|
20230907,102000,1008557800,5690,5700,5700,5690,496
|
|
20230907,101900,1005734390,5690,5720,5720,5690,2161
|
|
20230907,101800,993401130,5720,5730,5730,5720,390
|
|
20230907,101700,991166980,5740,5740,5740,5740,1
|
|
20230907,101600,991161240,5760,5760,5760,5760,10
|
|
20230907,101500,991103640,5760,5740,5760,5710,751
|
|
20230907,101400,986810660,5730,5720,5730,5720,280
|
|
20230907,101300,985207260,5750,5750,5750,5750,17
|
|
20230907,101200,985109510,5750,5740,5750,5710,8840
|
|
20230907,101100,934498400,5740,5760,5760,5740,2532
|
|
20230907,101000,919940700,5770,5770,5770,5770,97
|
|
20230907,100900,919381010,5760,5770,5770,5760,200
|
|
20230907,100800,918227210,5760,5740,5760,5740,604
|
|
20230907,100700,914758850,5760,5770,5770,5760,84
|
|
20230907,100600,914274930,5770,5770,5770,5770,1
|
|
20230907,100500,914269160,5740,5750,5750,5740,353
|
|
20230907,100400,912239950,5750,5750,5750,5740,216
|
|
20230907,100300,910999730,5770,5750,5770,5750,6
|
|
20230907,100200,910965130,5740,5750,5750,5740,1059
|
|
20230907,100100,904884510,5750,5750,5750,5750,50
|
|
20230907,100000,904597010,5750,5750,5750,5750,126
|
|
20230907,095900,903872510,5750,5750,5750,5750,43
|
|
20230907,095800,903625260,5750,5750,5750,5740,325
|
|
20230907,095700,901757670,5750,5740,5750,5740,52
|
|
20230907,095600,901458680,5740,5750,5750,5740,147
|
|
20230907,095500,900613440,5750,5780,5780,5750,47
|
|
20230907,095400,900343040,5780,5780,5780,5750,352
|
|
20230907,095300,898317180,5790,5770,5790,5740,2518
|
|
20230907,095200,883836060,5770,5770,5770,5770,29
|
|
20230907,095100,883668730,5770,5770,5770,5770,779
|
|
20230907,095000,879173900,5770,5780,5780,5770,809
|
|
20230907,094900,874504820,5780,5770,5780,5770,120
|
|
20230907,094800,873812070,5780,5780,5780,5780,4
|
|
20230907,094700,873788950,5780,5790,5790,5780,25
|
|
20230907,094600,873644400,5790,5780,5790,5780,10
|
|
20230907,094500,873586580,5760,5760,5760,5760,237
|
|
20230907,094400,872221460,5760,5760,5780,5760,860
|
|
20230907,094300,867259910,5770,5770,5780,5760,1459
|
|
20230907,094200,858841440,5770,5770,5770,5770,184
|
|
20230907,094100,857779760,5770,5780,5780,5770,145
|
|
20230907,094000,856942130,5780,5750,5780,5750,867
|
|
20230907,093900,851930900,5740,5780,5780,5740,131
|
|
20230907,093800,851174580,5740,5770,5780,5740,1147
|
|
20230907,093700,844588590,5740,5780,5780,5730,748
|
|
20230907,093600,840300360,5790,5770,5800,5770,528
|
|
20230907,093500,837244530,5760,5760,5760,5760,1074
|
|
20230907,093400,831058290,5760,5730,5760,5720,655
|
|
20230907,093300,827293440,5710,5770,5770,5700,3323
|
|
20230907,093200,808271990,5770,5780,5780,5770,341
|
|
20230907,093100,806304190,5780,5780,5810,5780,2191
|
|
20230907,093000,793640120,5780,5810,5810,5780,2222
|
|
20230907,092900,780754490,5810,5810,5810,5810,269
|
|
20230907,092800,779191600,5810,5810,5810,5800,1056
|
|
20230907,092700,773064220,5810,5800,5830,5800,974
|
|
20230907,092600,767403930,5790,5830,5830,5790,1999
|
|
20230907,092500,755794000,5830,5880,5880,5820,4493
|
|
20230907,092400,729584140,5880,5860,5900,5860,1325
|
|
20230907,092300,721791660,5860,5870,5870,5860,620
|
|
20230907,092200,718158120,5860,5860,5890,5860,1732
|
|
20230907,092100,708005290,5900,5910,5910,5860,3077
|
|
20230907,092000,689873790,5910,5890,5920,5860,8051
|
|
20230907,091900,642383220,5890,5910,5920,5890,6739
|
|
20230907,091800,602545410,5920,5850,5920,5830,11008
|
|
20230907,091700,537882460,5850,5830,5870,5830,8230
|
|
20230907,091600,489748230,5850,5820,5850,5800,16197
|
|
20230907,091500,395295160,5820,5720,5850,5720,22155
|
|
20230907,091400,266885900,5720,5690,5720,5690,1966
|
|
20230907,091300,255665140,5690,5700,5700,5690,717
|
|
20230907,091200,251584090,5710,5690,5710,5680,567
|
|
20230907,091100,248350870,5680,5680,5710,5680,1749
|
|
20230907,091000,238383210,5670,5680,5680,5670,1889
|
|
20230907,090900,227663380,5690,5720,5720,5690,1329
|
|
20230907,090800,220083310,5730,5670,5730,5670,753
|
|
20230907,090700,215772580,5670,5690,5690,5670,1188
|
|
20230907,090600,209014880,5670,5720,5720,5660,2724
|
|
20230907,090500,193542030,5740,5730,5750,5720,2958
|
|
20230907,090400,176572560,5710,5690,5740,5690,3627
|
|
20230907,090300,155818210,5680,5640,5680,5640,1906
|
|
20230907,090200,145033830,5640,5680,5680,5630,1700
|
|
20230907,090100,135449080,5650,5650,5680,5650,3296
|
|
20230907,090000,116826650,5630,5650,5700,5630,19482
|