616 lines
30 KiB
CSV
616 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,191300,1931943060,5400,5400,5400,5400,8007
|
|
20230908,191200,1931943060,5400,5400,5400,5400,0
|
|
20230908,191100,1931943060,5400,5400,5400,5400,0
|
|
20230908,191000,1931943060,5400,5400,5400,5400,0
|
|
20230908,190900,1931943060,5400,5400,5400,5400,0
|
|
20230908,190800,1931943060,5400,5400,5400,5400,0
|
|
20230908,190700,1931943060,5400,5400,5400,5400,0
|
|
20230908,190600,1931943060,5400,5400,5400,5400,0
|
|
20230908,190500,1931943060,5400,5400,5400,5400,0
|
|
20230908,190400,1931943060,5400,5400,5400,5400,0
|
|
20230908,190300,1931943060,5400,5400,5400,5400,0
|
|
20230908,190200,1931943060,5400,5400,5400,5400,0
|
|
20230908,190100,1931943060,5400,5400,5400,5400,0
|
|
20230908,190000,1931943060,5400,5400,5400,5400,0
|
|
20230908,185900,1931943060,5400,5400,5400,5400,0
|
|
20230908,185800,1931943060,5400,5400,5400,5400,0
|
|
20230908,185700,1931943060,5400,5400,5400,5400,0
|
|
20230908,185600,1931943060,5400,5400,5400,5400,0
|
|
20230908,185500,1931943060,5400,5400,5400,5400,0
|
|
20230908,185400,1931943060,5400,5400,5400,5400,0
|
|
20230908,185300,1931943060,5400,5400,5400,5400,0
|
|
20230908,185200,1931943060,5400,5400,5400,5400,0
|
|
20230908,185100,1931943060,5400,5400,5400,5400,0
|
|
20230908,185000,1931943060,5400,5400,5400,5400,0
|
|
20230908,184900,1931943060,5400,5400,5400,5400,0
|
|
20230908,184800,1931943060,5400,5400,5400,5400,0
|
|
20230908,184700,1931943060,5400,5400,5400,5400,0
|
|
20230908,184600,1931943060,5400,5400,5400,5400,0
|
|
20230908,184500,1931943060,5400,5400,5400,5400,0
|
|
20230908,184400,1931943060,5400,5400,5400,5400,0
|
|
20230908,184300,1931943060,5400,5400,5400,5400,8007
|
|
20230908,184200,1931943060,5400,5400,5400,5400,0
|
|
20230908,184100,1931943060,5400,5400,5400,5400,0
|
|
20230908,184000,1931943060,5400,5400,5400,5400,0
|
|
20230908,183900,1931943060,5400,5400,5400,5400,0
|
|
20230908,183800,1931943060,5400,5400,5400,5400,0
|
|
20230908,183700,1931943060,5400,5400,5400,5400,0
|
|
20230908,183600,1931943060,5400,5400,5400,5400,0
|
|
20230908,183500,1931943060,5400,5400,5400,5400,0
|
|
20230908,183400,1931943060,5400,5400,5400,5400,0
|
|
20230908,183300,1931943060,5400,5400,5400,5400,0
|
|
20230908,183200,1931943060,5400,5400,5400,5400,0
|
|
20230908,183100,1931943060,5400,5400,5400,5400,0
|
|
20230908,183000,1931943060,5400,5400,5400,5400,0
|
|
20230908,182900,1931943060,5400,5400,5400,5400,0
|
|
20230908,182800,1931943060,5400,5400,5400,5400,0
|
|
20230908,182700,1931943060,5400,5400,5400,5400,0
|
|
20230908,182600,1931943060,5400,5400,5400,5400,0
|
|
20230908,182500,1931943060,5400,5400,5400,5400,0
|
|
20230908,182400,1931943060,5400,5400,5400,5400,0
|
|
20230908,182300,1931943060,5400,5400,5400,5400,0
|
|
20230908,182200,1931943060,5400,5400,5400,5400,0
|
|
20230908,182100,1931943060,5400,5400,5400,5400,0
|
|
20230908,182000,1931943060,5400,5400,5400,5400,0
|
|
20230908,181900,1931943060,5400,5400,5400,5400,0
|
|
20230908,181800,1931943060,5400,5400,5400,5400,0
|
|
20230908,181700,1931943060,5400,5400,5400,5400,0
|
|
20230908,181600,1931943060,5400,5400,5400,5400,0
|
|
20230908,181500,1931943060,5400,5400,5400,5400,0
|
|
20230908,181400,1931943060,5400,5400,5400,5400,0
|
|
20230908,181300,1931943060,5400,5400,5400,5400,8007
|
|
20230908,181200,1931943060,5400,5400,5400,5400,0
|
|
20230908,181100,1931943060,5400,5400,5400,5400,0
|
|
20230908,181000,1931943060,5400,5400,5400,5400,0
|
|
20230908,180900,1931943060,5400,5400,5400,5400,0
|
|
20230908,180800,1931943060,5400,5400,5400,5400,0
|
|
20230908,180700,1931943060,5400,5400,5400,5400,0
|
|
20230908,180600,1931943060,5400,5400,5400,5400,0
|
|
20230908,180500,1931943060,5400,5400,5400,5400,0
|
|
20230908,180400,1931943060,5400,5400,5400,5400,0
|
|
20230908,180300,1931943060,5400,5400,5400,5400,0
|
|
20230908,180200,1931943060,5400,5400,5400,5400,0
|
|
20230908,180100,1931943060,5400,5400,5400,5400,0
|
|
20230908,180000,1931943060,5400,5400,5400,5400,0
|
|
20230908,175900,1931943060,5400,5400,5400,5400,0
|
|
20230908,175800,1931943060,5400,5400,5400,5400,0
|
|
20230908,175700,1931943060,5400,5400,5400,5400,0
|
|
20230908,175600,1931943060,5400,5400,5400,5400,0
|
|
20230908,175500,1931943060,5400,5400,5400,5400,0
|
|
20230908,175400,1931943060,5400,5400,5400,5400,0
|
|
20230908,175300,1931943060,5400,5400,5400,5400,0
|
|
20230908,175200,1931943060,5400,5400,5400,5400,0
|
|
20230908,175100,1931943060,5400,5400,5400,5400,0
|
|
20230908,175000,1931943060,5400,5400,5400,5400,0
|
|
20230908,174900,1931943060,5400,5400,5400,5400,0
|
|
20230908,174800,1931943060,5400,5400,5400,5400,0
|
|
20230908,174700,1931943060,5400,5400,5400,5400,0
|
|
20230908,174600,1931943060,5400,5400,5400,5400,0
|
|
20230908,174500,1931943060,5400,5400,5400,5400,0
|
|
20230908,174400,1931943060,5400,5400,5400,5400,0
|
|
20230908,174300,1931943060,5400,5400,5400,5400,8007
|
|
20230908,174200,1931943060,5400,5400,5400,5400,0
|
|
20230908,174100,1931943060,5400,5400,5400,5400,0
|
|
20230908,174000,1931943060,5400,5400,5400,5400,0
|
|
20230908,173900,1931943060,5400,5400,5400,5400,0
|
|
20230908,173800,1931943060,5400,5400,5400,5400,0
|
|
20230908,173700,1931943060,5400,5400,5400,5400,0
|
|
20230908,173600,1931943060,5400,5400,5400,5400,0
|
|
20230908,173500,1931943060,5400,5400,5400,5400,0
|
|
20230908,173400,1931943060,5400,5400,5400,5400,0
|
|
20230908,173300,1931943060,5400,5400,5400,5400,0
|
|
20230908,173200,1931943060,5400,5400,5400,5400,0
|
|
20230908,173100,1931943060,5400,5400,5400,5400,0
|
|
20230908,173000,1931943060,5400,5400,5400,5400,0
|
|
20230908,172900,1931943060,5400,5400,5400,5400,0
|
|
20230908,172800,1931943060,5400,5400,5400,5400,0
|
|
20230908,172700,1931943060,5400,5400,5400,5400,0
|
|
20230908,172600,1931943060,5400,5400,5400,5400,0
|
|
20230908,172500,1931943060,5400,5400,5400,5400,0
|
|
20230908,172400,1931943060,5400,5400,5400,5400,0
|
|
20230908,172300,1931943060,5400,5400,5400,5400,0
|
|
20230908,172200,1931943060,5400,5400,5400,5400,0
|
|
20230908,172100,1931943060,5400,5400,5400,5400,0
|
|
20230908,172000,1931943060,5400,5400,5400,5400,0
|
|
20230908,171900,1931943060,5400,5400,5400,5400,0
|
|
20230908,171800,1931943060,5400,5400,5400,5400,0
|
|
20230908,171700,1931943060,5400,5400,5400,5400,0
|
|
20230908,171600,1931943060,5400,5400,5400,5400,0
|
|
20230908,171500,1931943060,5400,5400,5400,5400,0
|
|
20230908,171400,1931943060,5400,5400,5400,5400,0
|
|
20230908,171300,1931943060,5400,5400,5400,5400,8007
|
|
20230908,171200,1931943060,5400,5400,5400,5400,0
|
|
20230908,171100,1931943060,5400,5400,5400,5400,0
|
|
20230908,171000,1931943060,5400,5400,5400,5400,0
|
|
20230908,170900,1931943060,5400,5400,5400,5400,0
|
|
20230908,170800,1931943060,5400,5400,5400,5400,0
|
|
20230908,170700,1931943060,5400,5400,5400,5400,0
|
|
20230908,170600,1931943060,5400,5400,5400,5400,0
|
|
20230908,170500,1931943060,5400,5400,5400,5400,0
|
|
20230908,170400,1931943060,5400,5400,5400,5400,0
|
|
20230908,170300,1931943060,5400,5400,5400,5400,0
|
|
20230908,170200,1931943060,5400,5400,5400,5400,0
|
|
20230908,170100,1931943060,5400,5400,5400,5400,0
|
|
20230908,170000,1931943060,5400,5400,5400,5400,0
|
|
20230908,165900,1931943060,5400,5400,5400,5400,0
|
|
20230908,165800,1931943060,5400,5400,5400,5400,0
|
|
20230908,165700,1931943060,5400,5400,5400,5400,0
|
|
20230908,165600,1931943060,5400,5400,5400,5400,0
|
|
20230908,165500,1931943060,5400,5400,5400,5400,0
|
|
20230908,165400,1931943060,5400,5400,5400,5400,0
|
|
20230908,165300,1931943060,5400,5400,5400,5400,0
|
|
20230908,165200,1931943060,5400,5400,5400,5400,0
|
|
20230908,165100,1931943060,5400,5400,5400,5400,0
|
|
20230908,165000,1931943060,5400,5400,5400,5400,0
|
|
20230908,164900,1931943060,5400,5400,5400,5400,0
|
|
20230908,164800,1931943060,5400,5400,5400,5400,0
|
|
20230908,164700,1931943060,5400,5400,5400,5400,0
|
|
20230908,164600,1931943060,5400,5400,5400,5400,0
|
|
20230908,164500,1931943060,5400,5400,5400,5400,0
|
|
20230908,164400,1931943060,5400,5400,5400,5400,0
|
|
20230908,164300,1931943060,5400,5400,5400,5400,8007
|
|
20230908,164200,1931943060,5400,5400,5400,5400,0
|
|
20230908,164100,1931943060,5400,5400,5400,5400,0
|
|
20230908,164000,1931943060,5400,5400,5400,5400,0
|
|
20230908,163900,1931943060,5400,5400,5400,5400,0
|
|
20230908,163800,1931943060,5400,5400,5400,5400,0
|
|
20230908,163700,1931943060,5400,5400,5400,5400,0
|
|
20230908,163600,1931943060,5400,5400,5400,5400,0
|
|
20230908,163500,1931943060,5400,5400,5400,5400,0
|
|
20230908,163400,1931943060,5400,5400,5400,5400,0
|
|
20230908,163300,1931943060,5400,5400,5400,5400,0
|
|
20230908,163200,1931943060,5400,5400,5400,5400,0
|
|
20230908,163100,1931943060,5400,5400,5400,5400,0
|
|
20230908,163000,1931943060,5400,5400,5400,5400,0
|
|
20230908,162900,1931943060,5400,5400,5400,5400,0
|
|
20230908,162800,1931943060,5400,5400,5400,5400,0
|
|
20230908,162700,1931943060,5400,5400,5400,5400,0
|
|
20230908,162600,1931943060,5400,5400,5400,5400,0
|
|
20230908,162500,1931943060,5400,5400,5400,5400,0
|
|
20230908,162400,1931943060,5400,5400,5400,5400,0
|
|
20230908,162300,1931943060,5400,5400,5400,5400,0
|
|
20230908,162200,1931943060,5400,5400,5400,5400,0
|
|
20230908,162100,1931943060,5400,5400,5400,5400,0
|
|
20230908,162000,1931943060,5400,5400,5400,5400,0
|
|
20230908,161900,1931943060,5400,5400,5400,5400,0
|
|
20230908,161800,1931943060,5400,5400,5400,5400,0
|
|
20230908,161700,1931943060,5400,5400,5400,5400,0
|
|
20230908,161600,1931943060,5400,5400,5400,5400,0
|
|
20230908,161500,1931943060,5400,5400,5400,5400,0
|
|
20230908,161400,1931943060,5400,5400,5400,5400,0
|
|
20230908,161300,1931943060,5400,5400,5400,5400,8007
|
|
20230908,161200,1931943060,5400,5400,5400,5400,0
|
|
20230908,161100,1931943060,5400,5400,5400,5400,0
|
|
20230908,161000,1931943060,5400,5400,5400,5400,0
|
|
20230908,160900,1931943060,5400,5400,5400,5400,0
|
|
20230908,160800,1931943060,5400,5400,5400,5400,0
|
|
20230908,160700,1931943060,5400,5400,5400,5400,0
|
|
20230908,160600,1931943060,5400,5400,5400,5400,0
|
|
20230908,160500,1931943060,5400,5400,5400,5400,0
|
|
20230908,160400,1931943060,5400,5400,5400,5400,0
|
|
20230908,160300,1931943060,5400,5400,5400,5400,0
|
|
20230908,160200,1931943060,5400,5400,5400,5400,0
|
|
20230908,160100,1931943060,5400,5400,5400,5400,0
|
|
20230908,160000,1931943060,5400,5400,5400,5400,0
|
|
20230908,155900,1931943060,5400,5400,5400,5400,0
|
|
20230908,155800,1931943060,5400,5400,5400,5400,0
|
|
20230908,155700,1931943060,5400,5400,5400,5400,0
|
|
20230908,155600,1931943060,5400,5400,5400,5400,0
|
|
20230908,155500,1931943060,5400,5400,5400,5400,0
|
|
20230908,155400,1931943060,5400,5400,5400,5400,0
|
|
20230908,155300,1931943060,5400,5400,5400,5400,0
|
|
20230908,155200,1931943060,5400,5400,5400,5400,0
|
|
20230908,155100,1931943060,5400,5400,5400,5400,0
|
|
20230908,155000,1931943060,5400,5400,5400,5400,0
|
|
20230908,154900,1931943060,5400,5400,5400,5400,0
|
|
20230908,154800,1931943060,5400,5400,5400,5400,0
|
|
20230908,154700,1931943060,5400,5400,5400,5400,0
|
|
20230908,154600,1931943060,5400,5400,5400,5400,0
|
|
20230908,154500,1931943060,5400,5400,5400,5400,0
|
|
20230908,154400,1931943060,5400,5400,5400,5400,0
|
|
20230908,154300,1931943060,5400,5400,5400,5400,8007
|
|
20230908,154200,1931943060,5400,5400,5400,5400,0
|
|
20230908,154100,1931943060,5400,5400,5400,5400,0
|
|
20230908,154000,1931943060,5400,5400,5400,5400,0
|
|
20230908,153900,1931943060,5400,5400,5400,5400,0
|
|
20230908,153800,1931943060,5400,5400,5400,5400,0
|
|
20230908,153700,1931943060,5400,5400,5400,5400,0
|
|
20230908,153600,1931943060,5400,5400,5400,5400,0
|
|
20230908,153500,1931943060,5400,5400,5400,5400,0
|
|
20230908,153400,1931943060,5400,5400,5400,5400,0
|
|
20230908,153300,1931943060,5400,5400,5400,5400,0
|
|
20230908,153200,1931943060,5400,5400,5400,5400,0
|
|
20230908,153100,1931943060,5400,5400,5400,5400,0
|
|
20230908,153000,1931943060,5400,5400,5400,5400,8007
|
|
20230908,152900,1888705260,5410,5410,5410,5410,0
|
|
20230908,152800,1888705260,5410,5410,5410,5410,0
|
|
20230908,152700,1888705260,5410,5410,5410,5410,0
|
|
20230908,152600,1888705260,5410,5410,5410,5410,0
|
|
20230908,152500,1888705260,5410,5410,5410,5410,0
|
|
20230908,152400,1888705260,5410,5410,5410,5410,0
|
|
20230908,152300,1888705260,5410,5410,5410,5410,0
|
|
20230908,152200,1888705260,5410,5410,5410,5410,0
|
|
20230908,152100,1888705260,5410,5410,5410,5410,0
|
|
20230908,152000,1888705260,5410,5410,5410,5410,0
|
|
20230908,151900,1888705260,5410,5450,5450,5410,160
|
|
20230908,151800,1887839420,5450,5430,5460,5410,11002
|
|
20230908,151700,1828264630,5420,5440,5440,5420,215
|
|
20230908,151600,1827097730,5440,5440,5440,5440,1
|
|
20230908,151500,1827092290,5430,5430,5430,5420,1885
|
|
20230908,151400,1816866830,5440,5440,5440,5440,564
|
|
20230908,151300,1813798670,5430,5440,5440,5430,1238
|
|
20230908,151200,1807074060,5440,5440,5440,5430,957
|
|
20230908,151100,1801869770,5450,5450,5450,5450,2
|
|
20230908,151000,1801858870,5450,5450,5450,5450,1
|
|
20230908,150900,1801853420,5450,5450,5450,5440,328
|
|
20230908,150800,1800066050,5450,5430,5450,5430,659
|
|
20230908,150700,1796481340,5430,5460,5460,5430,100
|
|
20230908,150600,1795937920,5460,5430,5470,5430,220
|
|
20230908,150500,1794736840,5430,5430,5430,5430,150
|
|
20230908,150400,1793922340,5430,5430,5430,5420,1159
|
|
20230908,150300,1787629120,5430,5430,5430,5430,35
|
|
20230908,150200,1787439070,5450,5450,5450,5450,20
|
|
20230908,150100,1787330070,5450,5450,5450,5450,0
|
|
20230908,150000,1787330070,5450,5450,5450,5450,3
|
|
20230908,145900,1787313720,5450,5420,5450,5410,53
|
|
20230908,145800,1787026890,5460,5410,5460,5410,2132
|
|
20230908,145700,1775389670,5410,5430,5430,5380,11686
|
|
20230908,145600,1712300440,5430,5460,5460,5430,1003
|
|
20230908,145500,1706850170,5430,5440,5460,5430,1410
|
|
20230908,145400,1699186850,5440,5440,5440,5440,239
|
|
20230908,145300,1697886690,5440,5440,5440,5440,0
|
|
20230908,145200,1697886690,5440,5480,5480,5440,2974
|
|
20230908,145100,1681690230,5510,5500,5510,5500,2224
|
|
20230908,145000,1669458200,5510,5500,5510,5500,628
|
|
20230908,144900,1666004020,5500,5480,5500,5480,498
|
|
20230908,144800,1663269990,5490,5490,5490,5490,0
|
|
20230908,144700,1663269990,5490,5490,5490,5490,5
|
|
20230908,144600,1663242540,5480,5480,5480,5480,100
|
|
20230908,144500,1662694540,5490,5490,5490,5490,0
|
|
20230908,144400,1662694540,5490,5480,5490,5480,30
|
|
20230908,144300,1662530120,5460,5470,5470,5460,52
|
|
20230908,144200,1662246180,5460,5460,5460,5460,233
|
|
20230908,144100,1660974000,5430,5430,5430,5430,0
|
|
20230908,144000,1660974000,5430,5430,5430,5430,0
|
|
20230908,143900,1660974000,5430,5430,5430,5430,1
|
|
20230908,143800,1660968570,5430,5420,5430,5420,31
|
|
20230908,143700,1660800370,5420,5420,5420,5420,168
|
|
20230908,143600,1659889810,5460,5430,5460,5420,1441
|
|
20230908,143500,1652034740,5430,5430,5430,5430,125
|
|
20230908,143400,1651355990,5430,5430,5430,5430,24
|
|
20230908,143300,1651225670,5430,5430,5430,5430,30
|
|
20230908,143200,1651062770,5420,5430,5430,5420,191
|
|
20230908,143100,1650026110,5440,5440,5440,5440,9
|
|
20230908,143000,1649977150,5450,5450,5450,5450,0
|
|
20230908,142900,1649977150,5450,5450,5450,5450,91
|
|
20230908,142800,1649481200,5450,5450,5450,5450,10
|
|
20230908,142700,1649426700,5450,5450,5450,5450,10
|
|
20230908,142600,1649372200,5460,5450,5460,5450,51
|
|
20230908,142500,1649094240,5450,5450,5450,5450,3
|
|
20230908,142400,1649077890,5420,5420,5420,5420,1501
|
|
20230908,142300,1640942470,5420,5420,5420,5420,634
|
|
20230908,142200,1637506190,5420,5430,5430,5420,1573
|
|
20230908,142100,1628970800,5430,5460,5460,5430,208
|
|
20230908,142000,1627840460,5460,5430,5460,5430,721
|
|
20230908,141900,1623916940,5430,5430,5430,5430,643
|
|
20230908,141800,1620425450,5430,5430,5430,5430,452
|
|
20230908,141700,1617971090,5430,5430,5430,5430,0
|
|
20230908,141600,1617971090,5430,5430,5430,5430,898
|
|
20230908,141500,1613094950,5430,5460,5460,5430,2863
|
|
20230908,141400,1597530180,5450,5450,5450,5450,0
|
|
20230908,141300,1597530180,5450,5460,5460,5450,2001
|
|
20230908,141200,1586619670,5480,5480,5480,5480,0
|
|
20230908,141100,1586619670,5480,5480,5480,5480,1
|
|
20230908,141000,1586614190,5450,5460,5460,5450,1119
|
|
20230908,140900,1580513070,5460,5480,5480,5460,2201
|
|
20230908,140800,1568494210,5480,5480,5480,5480,0
|
|
20230908,140700,1568494210,5480,5480,5480,5480,373
|
|
20230908,140600,1566450170,5480,5480,5480,5480,0
|
|
20230908,140500,1566450170,5480,5460,5480,5460,208
|
|
20230908,140400,1565310370,5480,5480,5480,5480,0
|
|
20230908,140300,1565310370,5480,5460,5480,5460,72
|
|
20230908,140200,1564916850,5460,5460,5460,5460,590
|
|
20230908,140100,1561695450,5480,5480,5480,5450,2807
|
|
20230908,140000,1546356500,5480,5490,5490,5480,657
|
|
20230908,135900,1542754170,5490,5500,5500,5490,771
|
|
20230908,135800,1538519210,5480,5520,5520,5480,3002
|
|
20230908,135700,1522032700,5530,5530,5530,5530,0
|
|
20230908,135600,1522032700,5530,5530,5530,5530,540
|
|
20230908,135500,1519046500,5530,5530,5530,5530,110
|
|
20230908,135400,1518438200,5540,5540,5540,5540,220
|
|
20230908,135300,1517219400,5520,5520,5520,5520,0
|
|
20230908,135200,1517219400,5520,5520,5520,5520,381
|
|
20230908,135100,1515116280,5520,5540,5540,5520,439
|
|
20230908,135000,1512688690,5540,5540,5540,5540,2
|
|
20230908,134900,1512677610,5550,5550,5550,5550,0
|
|
20230908,134800,1512677610,5550,5550,5560,5550,67
|
|
20230908,134700,1512305720,5550,5550,5550,5550,175
|
|
20230908,134600,1511334470,5530,5530,5530,5530,0
|
|
20230908,134500,1511334470,5530,5530,5530,5530,0
|
|
20230908,134400,1511334470,5530,5530,5530,5530,0
|
|
20230908,134300,1511334470,5530,5550,5550,5530,810
|
|
20230908,134200,1506854810,5560,5560,5560,5560,0
|
|
20230908,134100,1506854810,5560,5560,5560,5560,0
|
|
20230908,134000,1506854810,5560,5560,5560,5560,0
|
|
20230908,133900,1506854810,5560,5560,5560,5560,0
|
|
20230908,133800,1506854810,5560,5560,5560,5560,0
|
|
20230908,133700,1506854810,5560,5560,5560,5540,134
|
|
20230908,133600,1506112190,5560,5560,5560,5560,0
|
|
20230908,133500,1506112190,5560,5560,5560,5560,0
|
|
20230908,133400,1506112190,5560,5550,5560,5550,10
|
|
20230908,133300,1506056600,5560,5560,5560,5560,0
|
|
20230908,133200,1506056600,5560,5560,5560,5560,383
|
|
20230908,133100,1503927120,5560,5560,5560,5560,11
|
|
20230908,133000,1503865960,5560,5560,5560,5560,0
|
|
20230908,132900,1503865960,5560,5560,5560,5560,4
|
|
20230908,132800,1503843720,5530,5530,5530,5530,0
|
|
20230908,132700,1503843720,5530,5530,5530,5530,105
|
|
20230908,132600,1503263070,5540,5540,5540,5540,0
|
|
20230908,132500,1503263070,5540,5540,5540,5540,120
|
|
20230908,132400,1502598270,5540,5540,5540,5540,136
|
|
20230908,132300,1501844830,5530,5530,5530,5530,0
|
|
20230908,132200,1501844830,5530,5530,5530,5530,2
|
|
20230908,132100,1501833770,5530,5530,5530,5530,10
|
|
20230908,132000,1501778470,5540,5540,5540,5540,0
|
|
20230908,131900,1501778470,5540,5540,5540,5540,7
|
|
20230908,131800,1501739690,5540,5540,5540,5540,10
|
|
20230908,131700,1501684290,5540,5540,5550,5540,149
|
|
20230908,131600,1500858630,5540,5520,5540,5520,365
|
|
20230908,131500,1498842170,5500,5500,5500,5500,300
|
|
20230908,131400,1497192170,5500,5500,5500,5500,0
|
|
20230908,131300,1497192170,5500,5500,5500,5500,200
|
|
20230908,131200,1496092170,5500,5510,5510,5500,300
|
|
20230908,131100,1494441420,5510,5510,5510,5510,0
|
|
20230908,131000,1494441420,5510,5510,5510,5510,106
|
|
20230908,130900,1493857360,5510,5500,5510,5500,104
|
|
20230908,130800,1493285260,5490,5490,5490,5490,0
|
|
20230908,130700,1493285260,5490,5490,5500,5490,505
|
|
20230908,130600,1490512710,5490,5490,5490,5490,132
|
|
20230908,130500,1489788030,5500,5500,5500,5500,15
|
|
20230908,130400,1489705530,5500,5500,5500,5500,28
|
|
20230908,130300,1489551530,5500,5500,5500,5500,24
|
|
20230908,130200,1489419530,5500,5500,5500,5500,200
|
|
20230908,130100,1488319530,5500,5500,5500,5500,100
|
|
20230908,130000,1487769530,5500,5500,5500,5480,903
|
|
20230908,125900,1482808760,5490,5490,5490,5490,907
|
|
20230908,125800,1477829330,5490,5470,5490,5460,3548
|
|
20230908,125700,1458427760,5470,5510,5510,5470,3125
|
|
20230908,125600,1441240960,5530,5530,5530,5530,0
|
|
20230908,125500,1441240960,5530,5530,5530,5530,0
|
|
20230908,125400,1441240960,5530,5520,5530,5520,605
|
|
20230908,125300,1437899960,5530,5530,5530,5530,0
|
|
20230908,125200,1437899960,5530,5530,5530,5530,95
|
|
20230908,125100,1437374610,5530,5530,5530,5530,212
|
|
20230908,125000,1436202250,5530,5540,5540,5530,584
|
|
20230908,124900,1432972420,5530,5530,5530,5530,0
|
|
20230908,124800,1432972420,5530,5550,5550,5530,412
|
|
20230908,124700,1430690850,5550,5550,5550,5550,4
|
|
20230908,124600,1430668650,5540,5560,5560,5540,2873
|
|
20230908,124500,1414732270,5560,5570,5570,5560,1421
|
|
20230908,124400,1406831470,5570,5580,5580,5570,1130
|
|
20230908,124300,1400536370,5610,5610,5610,5610,0
|
|
20230908,124200,1400536370,5610,5610,5610,5610,0
|
|
20230908,124100,1400536370,5610,5610,5610,5610,0
|
|
20230908,124000,1400536370,5610,5610,5610,5610,0
|
|
20230908,123900,1400536370,5610,5610,5610,5610,1
|
|
20230908,123800,1400530760,5610,5630,5630,5570,1158
|
|
20230908,123700,1394074410,5630,5610,5630,5610,1193
|
|
20230908,123600,1387374840,5610,5610,5610,5610,0
|
|
20230908,123500,1387374840,5610,5610,5610,5610,0
|
|
20230908,123400,1387374840,5610,5590,5610,5580,933
|
|
20230908,123300,1382168640,5590,5590,5590,5590,98
|
|
20230908,123200,1381620820,5580,5580,5580,5580,100
|
|
20230908,123100,1381062820,5580,5580,5580,5580,40
|
|
20230908,123000,1380839620,5580,5580,5590,5580,581
|
|
20230908,122900,1377597630,5580,5580,5580,5580,20
|
|
20230908,122800,1377486030,5580,5580,5580,5580,30
|
|
20230908,122700,1377318630,5590,5590,5590,5580,2373
|
|
20230908,122600,1364063920,5590,5610,5610,5590,28
|
|
20230908,122500,1363907380,5590,5590,5590,5590,211
|
|
20230908,122400,1362727890,5610,5610,5610,5610,11
|
|
20230908,122300,1362666180,5590,5590,5590,5590,60
|
|
20230908,122200,1362330780,5610,5610,5610,5610,0
|
|
20230908,122100,1362330780,5610,5610,5610,5610,0
|
|
20230908,122000,1362330780,5610,5600,5610,5600,146
|
|
20230908,121900,1361512980,5610,5610,5610,5610,0
|
|
20230908,121800,1361512980,5610,5610,5610,5610,4
|
|
20230908,121700,1361490540,5590,5590,5590,5590,0
|
|
20230908,121600,1361490540,5590,5590,5590,5590,0
|
|
20230908,121500,1361490540,5590,5590,5590,5590,0
|
|
20230908,121400,1361490540,5590,5590,5590,5590,0
|
|
20230908,121300,1361490540,5590,5590,5590,5590,1259
|
|
20230908,121200,1354452730,5600,5600,5600,5590,506
|
|
20230908,121100,1351619690,5630,5630,5630,5630,0
|
|
20230908,121000,1351619690,5630,5630,5630,5630,12
|
|
20230908,120900,1351552130,5630,5630,5630,5630,1
|
|
20230908,120800,1351546500,5630,5630,5630,5630,300
|
|
20230908,120700,1349857500,5630,5630,5630,5630,72
|
|
20230908,120600,1349452140,5590,5600,5600,5590,1204
|
|
20230908,120500,1342720440,5590,5590,5590,5590,819
|
|
20230908,120400,1338142230,5590,5610,5610,5590,1165
|
|
20230908,120300,1331616980,5610,5620,5620,5610,50
|
|
20230908,120200,1331336450,5640,5640,5640,5640,0
|
|
20230908,120100,1331336450,5640,5640,5640,5640,0
|
|
20230908,120000,1331336450,5640,5640,5640,5640,0
|
|
20230908,115900,1331336450,5640,5640,5640,5640,0
|
|
20230908,115800,1331336450,5640,5640,5640,5640,0
|
|
20230908,115700,1331336450,5640,5640,5640,5640,2
|
|
20230908,115600,1331325170,5600,5630,5630,5600,2188
|
|
20230908,115500,1319052550,5630,5630,5630,5630,750
|
|
20230908,115400,1314830050,5630,5630,5630,5630,10
|
|
20230908,115300,1314773750,5650,5650,5650,5650,1
|
|
20230908,115200,1314768100,5650,5650,5650,5650,0
|
|
20230908,115100,1314768100,5650,5630,5650,5630,322
|
|
20230908,115000,1312955200,5650,5650,5650,5650,0
|
|
20230908,114900,1312955200,5650,5640,5650,5640,2
|
|
20230908,114800,1312943910,5630,5630,5630,5630,115
|
|
20230908,114700,1312296460,5640,5640,5640,5640,0
|
|
20230908,114600,1312296460,5640,5640,5640,5640,20
|
|
20230908,114500,1312183660,5630,5630,5630,5630,203
|
|
20230908,114400,1311040770,5630,5630,5630,5630,133
|
|
20230908,114300,1310291980,5630,5630,5630,5630,0
|
|
20230908,114200,1310291980,5630,5630,5630,5630,1
|
|
20230908,114100,1310286350,5630,5630,5630,5630,0
|
|
20230908,114000,1310286350,5630,5630,5630,5630,557
|
|
20230908,113900,1307150440,5630,5630,5630,5630,0
|
|
20230908,113800,1307150440,5630,5630,5630,5630,54
|
|
20230908,113700,1306846420,5630,5630,5630,5630,0
|
|
20230908,113600,1306846420,5630,5640,5640,5630,267
|
|
20230908,113500,1305341390,5640,5640,5640,5640,100
|
|
20230908,113400,1304777390,5640,5640,5640,5640,0
|
|
20230908,113300,1304777390,5640,5640,5640,5640,179
|
|
20230908,113200,1303767830,5670,5670,5670,5670,0
|
|
20230908,113100,1303767830,5670,5670,5670,5670,0
|
|
20230908,113000,1303767830,5670,5670,5670,5670,51
|
|
20230908,112900,1303478660,5670,5670,5670,5670,2
|
|
20230908,112800,1303467320,5630,5630,5630,5630,0
|
|
20230908,112700,1303467320,5630,5630,5630,5630,0
|
|
20230908,112600,1303467320,5630,5630,5630,5630,189
|
|
20230908,112500,1302403250,5630,5640,5640,5630,79
|
|
20230908,112400,1301957980,5630,5630,5630,5630,722
|
|
20230908,112300,1297893120,5630,5640,5640,5630,188
|
|
20230908,112200,1296834380,5640,5640,5640,5640,10
|
|
20230908,112100,1296777980,5640,5640,5640,5640,40
|
|
20230908,112000,1296552380,5660,5670,5680,5660,375
|
|
20230908,111900,1294428040,5670,5630,5670,5630,933
|
|
20230908,111800,1289141690,5640,5640,5640,5640,280
|
|
20230908,111700,1287562490,5640,5640,5640,5640,0
|
|
20230908,111600,1287562490,5640,5640,5640,5640,302
|
|
20230908,111500,1285859210,5640,5640,5640,5640,7
|
|
20230908,111400,1285819730,5640,5630,5640,5630,220
|
|
20230908,111300,1284579130,5640,5650,5650,5640,89
|
|
20230908,111200,1284076630,5630,5630,5630,5630,150
|
|
20230908,111100,1283232130,5640,5640,5640,5640,1025
|
|
20230908,111000,1277451130,5640,5640,5640,5640,100
|
|
20230908,110900,1276887130,5670,5670,5670,5670,0
|
|
20230908,110800,1276887130,5670,5670,5670,5670,0
|
|
20230908,110700,1276887130,5670,5670,5670,5670,101
|
|
20230908,110600,1276314460,5630,5640,5640,5630,2635
|
|
20230908,110500,1261463810,5650,5670,5670,5650,668
|
|
20230908,110400,1257689550,5670,5670,5670,5670,1
|
|
20230908,110300,1257683880,5650,5650,5650,5650,1257
|
|
20230908,110200,1250581830,5650,5650,5650,5650,5
|
|
20230908,110100,1250553580,5650,5650,5650,5650,17
|
|
20230908,110000,1250457530,5650,5650,5650,5650,44
|
|
20230908,105900,1250208930,5640,5640,5640,5640,1
|
|
20230908,105800,1250203290,5640,5640,5640,5640,0
|
|
20230908,105700,1250203290,5640,5640,5640,5640,340
|
|
20230908,105600,1248285690,5650,5650,5650,5650,0
|
|
20230908,105500,1248285690,5650,5640,5650,5640,156
|
|
20230908,105400,1247405580,5650,5650,5650,5650,65
|
|
20230908,105300,1247038330,5660,5670,5670,5660,55
|
|
20230908,105200,1246726880,5670,5660,5670,5660,2
|
|
20230908,105100,1246715550,5640,5640,5640,5640,0
|
|
20230908,105000,1246715550,5640,5640,5640,5640,100
|
|
20230908,104900,1246151550,5640,5640,5640,5630,606
|
|
20230908,104800,1242734790,5640,5680,5680,5630,1285
|
|
20230908,104700,1235474530,5690,5690,5700,5690,31
|
|
20230908,104600,1235298130,5700,5710,5710,5700,122
|
|
20230908,104500,1234602720,5720,5710,5720,5710,182
|
|
20230908,104400,1233563000,5710,5720,5720,5710,224
|
|
20230908,104300,1232283950,5670,5700,5710,5670,305
|
|
20230908,104200,1230547600,5710,5700,5720,5700,964
|
|
20230908,104100,1225042830,5700,5710,5710,5700,9
|
|
20230908,104000,1224991520,5700,5680,5700,5680,1053
|
|
20230908,103900,1218989680,5660,5660,5670,5640,2256
|
|
20230908,103800,1206219920,5640,5650,5650,5640,1293
|
|
20230908,103700,1198914830,5640,5630,5640,5630,130
|
|
20230908,103600,1198182880,5630,5630,5630,5630,87
|
|
20230908,103500,1197693070,5630,5650,5650,5630,1714
|
|
20230908,103400,1188031990,5660,5660,5660,5660,918
|
|
20230908,103300,1182836110,5660,5690,5690,5660,1996
|
|
20230908,103200,1171529070,5700,5690,5700,5690,532
|
|
20230908,103100,1168500710,5700,5690,5700,5690,20
|
|
20230908,103000,1168386810,5690,5710,5710,5680,2175
|
|
20230908,102900,1155996570,5720,5720,5730,5720,85
|
|
20230908,102800,1155510140,5730,5730,5730,5730,949
|
|
20230908,102700,1150072370,5730,5720,5730,5700,1280
|
|
20230908,102600,1142767750,5720,5720,5720,5720,100
|
|
20230908,102500,1142195750,5720,5720,5720,5710,211
|
|
20230908,102400,1140988840,5710,5730,5730,5710,698
|
|
20230908,102300,1137001850,5730,5730,5730,5730,10
|
|
20230908,102200,1136944550,5730,5720,5730,5720,569
|
|
20230908,102100,1133688130,5720,5710,5720,5710,251
|
|
20230908,102000,1132253580,5710,5700,5710,5700,587
|
|
20230908,101900,1128904310,5690,5700,5700,5690,156
|
|
20230908,101800,1128016510,5700,5710,5710,5700,179
|
|
20230908,101700,1126994810,5710,5730,5730,5700,341
|
|
20230908,101600,1125047170,5730,5750,5750,5730,3197
|
|
20230908,101500,1106696290,5750,5750,5760,5750,2758
|
|
20230908,101400,1090837200,5750,5750,5750,5740,2668
|
|
20230908,101300,1075496220,5750,5730,5750,5730,6157
|
|
20230908,101200,1040177230,5730,5700,5730,5700,1982
|
|
20230908,101100,1028842410,5710,5690,5710,5690,1242
|
|
20230908,101000,1021759010,5690,5680,5690,5650,1882
|
|
20230908,100900,1011093750,5700,5690,5700,5690,370
|
|
20230908,100800,1008987450,5690,5690,5690,5680,1019
|
|
20230908,100700,1003189360,5690,5700,5720,5690,1074
|
|
20230908,100600,997067370,5700,5670,5700,5660,309
|
|
20230908,100500,995315810,5680,5730,5730,5680,9309
|
|
20230908,100400,942174880,5730,5740,5740,5720,857
|
|
20230908,100300,937260910,5740,5730,5740,5730,2231
|
|
20230908,100200,924457250,5730,5720,5730,5720,864
|
|
20230908,100100,919508860,5720,5730,5730,5720,3473
|
|
20230908,100000,899632410,5730,5740,5740,5710,2715
|
|
20230908,095900,884072990,5750,5690,5750,5680,10607
|
|
20230908,095800,823412970,5690,5670,5690,5660,515
|
|
20230908,095700,820489660,5680,5680,5680,5670,89
|
|
20230908,095600,819984670,5680,5650,5680,5640,1166
|
|
20230908,095500,813398390,5650,5680,5680,5650,691
|
|
20230908,095400,809487710,5670,5660,5670,5660,1270
|
|
20230908,095300,802289780,5650,5660,5660,5650,163
|
|
20230908,095200,801367250,5670,5680,5680,5670,516
|
|
20230908,095100,798439910,5680,5700,5700,5680,1816
|
|
20230908,095000,788094990,5700,5660,5720,5660,6872
|
|
20230908,094900,748973230,5660,5680,5680,5660,1717
|
|
20230908,094800,739235330,5680,5650,5680,5640,1295
|
|
20230908,094700,731900040,5640,5630,5650,5630,2640
|
|
20230908,094600,717012140,5640,5630,5650,5630,654
|
|
20230908,094500,713328420,5640,5620,5650,5620,61
|
|
20230908,094400,712984120,5620,5650,5650,5620,31
|
|
20230908,094300,712809340,5650,5650,5660,5620,622
|
|
20230908,094200,709306390,5650,5640,5650,5610,393
|
|
20230908,094100,707088690,5650,5650,5660,5610,801
|
|
20230908,094000,702567570,5650,5640,5660,5640,694
|
|
20230908,093900,698646830,5620,5700,5700,5620,837
|
|
20230908,093800,693912970,5700,5600,5700,5600,1175
|
|
20230908,093700,687300500,5600,5580,5600,5570,2383
|
|
20230908,093600,674008160,5580,5580,5580,5580,0
|
|
20230908,093500,674008160,5580,5570,5580,5570,1309
|
|
20230908,093400,666712620,5580,5570,5580,5570,124
|
|
20230908,093300,666021930,5570,5570,5570,5570,1
|
|
20230908,093200,666016360,5580,5550,5580,5550,479
|
|
20230908,093100,663357820,5550,5550,5550,5550,201
|
|
20230908,093000,662242270,5590,5540,5590,5530,214
|
|
20230908,092900,661054840,5540,5560,5560,5500,4301
|
|
20230908,092800,637302680,5530,5580,5600,5530,2826
|
|
20230908,092700,621610300,5600,5580,5600,5580,1126
|
|
20230908,092600,615326940,5580,5600,5620,5580,1434
|
|
20230908,092500,607303800,5600,5600,5600,5590,432
|
|
20230908,092400,604887750,5610,5610,5610,5600,66
|
|
20230908,092300,604517890,5610,5600,5610,5590,1327
|
|
20230908,092200,597092800,5610,5600,5610,5600,13
|
|
20230908,092100,597019900,5590,5610,5610,5590,1692
|
|
20230908,092000,587551330,5610,5610,5610,5610,235
|
|
20230908,091900,586232980,5600,5600,5620,5590,1997
|
|
20230908,091800,575049700,5600,5600,5600,5590,2080
|
|
20230908,091700,563401820,5600,5610,5660,5600,2928
|
|
20230908,091600,546971400,5620,5670,5710,5620,6560
|
|
20230908,091500,509874600,5670,5640,5730,5640,6018
|
|
20230908,091400,475672390,5670,5670,5670,5670,484
|
|
20230908,091300,472928110,5670,5640,5680,5630,7220
|
|
20230908,091200,432026790,5650,5610,5650,5610,2457
|
|
20230908,091100,418186650,5610,5600,5610,5600,690
|
|
20230908,091000,414316830,5600,5610,5610,5590,617
|
|
20230908,090900,410858330,5590,5580,5610,5570,2424
|
|
20230908,090800,397308710,5580,5590,5590,5580,779
|
|
20230908,090700,392955430,5600,5620,5620,5590,1921
|
|
20230908,090600,382204280,5620,5620,5640,5610,2768
|
|
20230908,090500,366643930,5620,5590,5620,5590,1656
|
|
20230908,090400,357361700,5590,5550,5600,5540,1913
|
|
20230908,090300,346720450,5550,5630,5640,5540,4914
|
|
20230908,090200,319265050,5630,5610,5650,5560,9646
|
|
20230908,090100,264994350,5600,5560,5660,5540,9979
|
|
20230908,090000,209110200,5570,5460,5600,5460,31999
|