663 lines
32 KiB
CSV
663 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,200000,2627844030,5920,5920,5920,5920,6326
|
|
20230822,195900,2627844030,5920,5920,5920,5920,0
|
|
20230822,195800,2627844030,5920,5920,5920,5920,0
|
|
20230822,195700,2627844030,5920,5920,5920,5920,0
|
|
20230822,195600,2627844030,5920,5920,5920,5920,0
|
|
20230822,195500,2627844030,5920,5920,5920,5920,0
|
|
20230822,195400,2627844030,5920,5920,5920,5920,0
|
|
20230822,195300,2627844030,5920,5920,5920,5920,0
|
|
20230822,195200,2627844030,5920,5920,5920,5920,0
|
|
20230822,195100,2627844030,5920,5920,5920,5920,0
|
|
20230822,195000,2627844030,5920,5920,5920,5920,0
|
|
20230822,194900,2627844030,5920,5920,5920,5920,0
|
|
20230822,194800,2627844030,5920,5920,5920,5920,0
|
|
20230822,194700,2627844030,5920,5920,5920,5920,0
|
|
20230822,194600,2627844030,5920,5920,5920,5920,0
|
|
20230822,194500,2627844030,5920,5920,5920,5920,0
|
|
20230822,194400,2627844030,5920,5920,5920,5920,0
|
|
20230822,194300,2627844030,5920,5920,5920,5920,0
|
|
20230822,194200,2627844030,5920,5920,5920,5920,0
|
|
20230822,194100,2627844030,5920,5920,5920,5920,0
|
|
20230822,194000,2627844030,5920,5920,5920,5920,0
|
|
20230822,193900,2627844030,5920,5920,5920,5920,0
|
|
20230822,193800,2627844030,5920,5920,5920,5920,0
|
|
20230822,193700,2627844030,5920,5920,5920,5920,0
|
|
20230822,193600,2627844030,5920,5920,5920,5920,0
|
|
20230822,193500,2627844030,5920,5920,5920,5920,0
|
|
20230822,193400,2627844030,5920,5920,5920,5920,0
|
|
20230822,193300,2627844030,5920,5920,5920,5920,0
|
|
20230822,193200,2627844030,5920,5920,5920,5920,0
|
|
20230822,193100,2627844030,5920,5920,5920,5920,0
|
|
20230822,193000,2627844030,5920,5920,5920,5920,6326
|
|
20230822,192900,2627844030,5920,5920,5920,5920,0
|
|
20230822,192800,2627844030,5920,5920,5920,5920,0
|
|
20230822,192700,2627844030,5920,5920,5920,5920,0
|
|
20230822,192600,2627844030,5920,5920,5920,5920,0
|
|
20230822,192500,2627844030,5920,5920,5920,5920,0
|
|
20230822,192400,2627844030,5920,5920,5920,5920,0
|
|
20230822,192300,2627844030,5920,5920,5920,5920,0
|
|
20230822,192200,2627844030,5920,5920,5920,5920,0
|
|
20230822,192100,2627844030,5920,5920,5920,5920,0
|
|
20230822,192000,2627844030,5920,5920,5920,5920,0
|
|
20230822,191900,2627844030,5920,5920,5920,5920,0
|
|
20230822,191800,2627844030,5920,5920,5920,5920,0
|
|
20230822,191700,2627844030,5920,5920,5920,5920,0
|
|
20230822,191600,2627844030,5920,5920,5920,5920,0
|
|
20230822,191500,2627844030,5920,5920,5920,5920,0
|
|
20230822,191400,2627844030,5920,5920,5920,5920,0
|
|
20230822,191300,2627844030,5920,5920,5920,5920,0
|
|
20230822,191200,2627844030,5920,5920,5920,5920,0
|
|
20230822,191100,2627844030,5920,5920,5920,5920,0
|
|
20230822,191000,2627844030,5920,5920,5920,5920,0
|
|
20230822,190900,2627844030,5920,5920,5920,5920,0
|
|
20230822,190800,2627844030,5920,5920,5920,5920,0
|
|
20230822,190700,2627844030,5920,5920,5920,5920,0
|
|
20230822,190600,2627844030,5920,5920,5920,5920,0
|
|
20230822,190500,2627844030,5920,5920,5920,5920,0
|
|
20230822,190400,2627844030,5920,5920,5920,5920,0
|
|
20230822,190300,2627844030,5920,5920,5920,5920,0
|
|
20230822,190200,2627844030,5920,5920,5920,5920,0
|
|
20230822,190100,2627844030,5920,5920,5920,5920,0
|
|
20230822,190000,2627844030,5920,5920,5920,5920,6326
|
|
20230822,185900,2627844030,5920,5920,5920,5920,0
|
|
20230822,185800,2627844030,5920,5920,5920,5920,0
|
|
20230822,185700,2627844030,5920,5920,5920,5920,0
|
|
20230822,185600,2627844030,5920,5920,5920,5920,0
|
|
20230822,185500,2627844030,5920,5920,5920,5920,0
|
|
20230822,185400,2627844030,5920,5920,5920,5920,0
|
|
20230822,185300,2627844030,5920,5920,5920,5920,0
|
|
20230822,185200,2627844030,5920,5920,5920,5920,0
|
|
20230822,185100,2627844030,5920,5920,5920,5920,0
|
|
20230822,185000,2627844030,5920,5920,5920,5920,0
|
|
20230822,184900,2627844030,5920,5920,5920,5920,0
|
|
20230822,184800,2627844030,5920,5920,5920,5920,0
|
|
20230822,184700,2627844030,5920,5920,5920,5920,0
|
|
20230822,184600,2627844030,5920,5920,5920,5920,0
|
|
20230822,184500,2627844030,5920,5920,5920,5920,0
|
|
20230822,184400,2627844030,5920,5920,5920,5920,0
|
|
20230822,184300,2627844030,5920,5920,5920,5920,0
|
|
20230822,184200,2627844030,5920,5920,5920,5920,0
|
|
20230822,184100,2627844030,5920,5920,5920,5920,0
|
|
20230822,184000,2627844030,5920,5920,5920,5920,0
|
|
20230822,183900,2627844030,5920,5920,5920,5920,0
|
|
20230822,183800,2627844030,5920,5920,5920,5920,0
|
|
20230822,183700,2627844030,5920,5920,5920,5920,0
|
|
20230822,183600,2627844030,5920,5920,5920,5920,0
|
|
20230822,183500,2627844030,5920,5920,5920,5920,0
|
|
20230822,183400,2627844030,5920,5920,5920,5920,0
|
|
20230822,183300,2627844030,5920,5920,5920,5920,0
|
|
20230822,183200,2627844030,5920,5920,5920,5920,0
|
|
20230822,183100,2627844030,5920,5920,5920,5920,0
|
|
20230822,183000,2627844030,5920,5920,5920,5920,6326
|
|
20230822,182900,2627844030,5920,5920,5920,5920,0
|
|
20230822,182800,2627844030,5920,5920,5920,5920,0
|
|
20230822,182700,2627844030,5920,5920,5920,5920,0
|
|
20230822,182600,2627844030,5920,5920,5920,5920,0
|
|
20230822,182500,2627844030,5920,5920,5920,5920,0
|
|
20230822,182400,2627844030,5920,5920,5920,5920,0
|
|
20230822,182300,2627844030,5920,5920,5920,5920,0
|
|
20230822,182200,2627844030,5920,5920,5920,5920,0
|
|
20230822,182100,2627844030,5920,5920,5920,5920,0
|
|
20230822,182000,2627844030,5920,5920,5920,5920,0
|
|
20230822,181900,2627844030,5920,5920,5920,5920,0
|
|
20230822,181800,2627844030,5920,5920,5920,5920,0
|
|
20230822,181700,2627844030,5920,5920,5920,5920,0
|
|
20230822,181600,2627844030,5920,5920,5920,5920,0
|
|
20230822,181500,2627844030,5920,5920,5920,5920,0
|
|
20230822,181400,2627844030,5920,5920,5920,5920,0
|
|
20230822,181300,2627844030,5920,5920,5920,5920,0
|
|
20230822,181200,2627844030,5920,5920,5920,5920,0
|
|
20230822,181100,2627844030,5920,5920,5920,5920,0
|
|
20230822,181000,2627844030,5920,5920,5920,5920,0
|
|
20230822,180900,2627844030,5920,5920,5920,5920,0
|
|
20230822,180800,2627844030,5920,5920,5920,5920,0
|
|
20230822,180700,2627844030,5920,5920,5920,5920,0
|
|
20230822,180600,2627844030,5920,5920,5920,5920,0
|
|
20230822,180500,2627844030,5920,5920,5920,5920,0
|
|
20230822,180400,2627844030,5920,5920,5920,5920,0
|
|
20230822,180300,2627844030,5920,5920,5920,5920,0
|
|
20230822,180200,2627844030,5920,5920,5920,5920,0
|
|
20230822,180100,2627844030,5920,5920,5920,5920,0
|
|
20230822,180000,2627844030,5920,5920,5920,5920,6326
|
|
20230822,175900,2627844030,5920,5920,5920,5920,0
|
|
20230822,175800,2627844030,5920,5920,5920,5920,0
|
|
20230822,175700,2627844030,5920,5920,5920,5920,0
|
|
20230822,175600,2627844030,5920,5920,5920,5920,0
|
|
20230822,175500,2627844030,5920,5920,5920,5920,0
|
|
20230822,175400,2627844030,5920,5920,5920,5920,0
|
|
20230822,175300,2627844030,5920,5920,5920,5920,0
|
|
20230822,175200,2627844030,5920,5920,5920,5920,0
|
|
20230822,175100,2627844030,5920,5920,5920,5920,0
|
|
20230822,175000,2627844030,5920,5920,5920,5920,0
|
|
20230822,174900,2627844030,5920,5920,5920,5920,0
|
|
20230822,174800,2627844030,5920,5920,5920,5920,0
|
|
20230822,174700,2627844030,5920,5920,5920,5920,0
|
|
20230822,174600,2627844030,5920,5920,5920,5920,0
|
|
20230822,174500,2627844030,5920,5920,5920,5920,0
|
|
20230822,174400,2627844030,5920,5920,5920,5920,0
|
|
20230822,174300,2627844030,5920,5920,5920,5920,0
|
|
20230822,174200,2627844030,5920,5920,5920,5920,0
|
|
20230822,174100,2627844030,5920,5920,5920,5920,0
|
|
20230822,174000,2627844030,5920,5920,5920,5920,0
|
|
20230822,173900,2627844030,5920,5920,5920,5920,0
|
|
20230822,173800,2627844030,5920,5920,5920,5920,0
|
|
20230822,173700,2627844030,5920,5920,5920,5920,0
|
|
20230822,173600,2627844030,5920,5920,5920,5920,0
|
|
20230822,173500,2627844030,5920,5920,5920,5920,0
|
|
20230822,173400,2627844030,5920,5920,5920,5920,0
|
|
20230822,173300,2627844030,5920,5920,5920,5920,0
|
|
20230822,173200,2627844030,5920,5920,5920,5920,0
|
|
20230822,173100,2627844030,5920,5920,5920,5920,0
|
|
20230822,173000,2627844030,5920,5920,5920,5920,6326
|
|
20230822,172900,2627844030,5920,5920,5920,5920,0
|
|
20230822,172800,2627844030,5920,5920,5920,5920,0
|
|
20230822,172700,2627844030,5920,5920,5920,5920,0
|
|
20230822,172600,2627844030,5920,5920,5920,5920,0
|
|
20230822,172500,2627844030,5920,5920,5920,5920,0
|
|
20230822,172400,2627844030,5920,5920,5920,5920,0
|
|
20230822,172300,2627844030,5920,5920,5920,5920,0
|
|
20230822,172200,2627844030,5920,5920,5920,5920,0
|
|
20230822,172100,2627844030,5920,5920,5920,5920,0
|
|
20230822,172000,2627844030,5920,5920,5920,5920,0
|
|
20230822,171900,2627844030,5920,5920,5920,5920,0
|
|
20230822,171800,2627844030,5920,5920,5920,5920,0
|
|
20230822,171700,2627844030,5920,5920,5920,5920,0
|
|
20230822,171600,2627844030,5920,5920,5920,5920,0
|
|
20230822,171500,2627844030,5920,5920,5920,5920,0
|
|
20230822,171400,2627844030,5920,5920,5920,5920,0
|
|
20230822,171300,2627844030,5920,5920,5920,5920,0
|
|
20230822,171200,2627844030,5920,5920,5920,5920,0
|
|
20230822,171100,2627844030,5920,5920,5920,5920,0
|
|
20230822,171000,2627844030,5920,5920,5920,5920,0
|
|
20230822,170900,2627844030,5920,5920,5920,5920,0
|
|
20230822,170800,2627844030,5920,5920,5920,5920,0
|
|
20230822,170700,2627844030,5920,5920,5920,5920,0
|
|
20230822,170600,2627844030,5920,5920,5920,5920,0
|
|
20230822,170500,2627844030,5920,5920,5920,5920,0
|
|
20230822,170400,2627844030,5920,5920,5920,5920,0
|
|
20230822,170300,2627844030,5920,5920,5920,5920,0
|
|
20230822,170200,2627844030,5920,5920,5920,5920,0
|
|
20230822,170100,2627844030,5920,5920,5920,5920,0
|
|
20230822,170000,2627844030,5920,5920,5920,5920,6326
|
|
20230822,165900,2627844030,5920,5920,5920,5920,0
|
|
20230822,165800,2627844030,5920,5920,5920,5920,0
|
|
20230822,165700,2627844030,5920,5920,5920,5920,0
|
|
20230822,165600,2627844030,5920,5920,5920,5920,0
|
|
20230822,165500,2627844030,5920,5920,5920,5920,0
|
|
20230822,165400,2627844030,5920,5920,5920,5920,0
|
|
20230822,165300,2627844030,5920,5920,5920,5920,0
|
|
20230822,165200,2627844030,5920,5920,5920,5920,0
|
|
20230822,165100,2627844030,5920,5920,5920,5920,0
|
|
20230822,165000,2627844030,5920,5920,5920,5920,0
|
|
20230822,164900,2627844030,5920,5920,5920,5920,0
|
|
20230822,164800,2627844030,5920,5920,5920,5920,0
|
|
20230822,164700,2627844030,5920,5920,5920,5920,0
|
|
20230822,164600,2627844030,5920,5920,5920,5920,0
|
|
20230822,164500,2627844030,5920,5920,5920,5920,0
|
|
20230822,164400,2627844030,5920,5920,5920,5920,0
|
|
20230822,164300,2627844030,5920,5920,5920,5920,0
|
|
20230822,164200,2627844030,5920,5920,5920,5920,0
|
|
20230822,164100,2627844030,5920,5920,5920,5920,0
|
|
20230822,164000,2627844030,5920,5920,5920,5920,0
|
|
20230822,163900,2627844030,5920,5920,5920,5920,0
|
|
20230822,163800,2627844030,5920,5920,5920,5920,0
|
|
20230822,163700,2627844030,5920,5920,5920,5920,0
|
|
20230822,163600,2627844030,5920,5920,5920,5920,0
|
|
20230822,163500,2627844030,5920,5920,5920,5920,0
|
|
20230822,163400,2627844030,5920,5920,5920,5920,0
|
|
20230822,163300,2627844030,5920,5920,5920,5920,0
|
|
20230822,163200,2627844030,5920,5920,5920,5920,0
|
|
20230822,163100,2627844030,5920,5920,5920,5920,0
|
|
20230822,163000,2627844030,5920,5920,5920,5920,6326
|
|
20230822,162900,2627844030,5920,5920,5920,5920,0
|
|
20230822,162800,2627844030,5920,5920,5920,5920,0
|
|
20230822,162700,2627844030,5920,5920,5920,5920,0
|
|
20230822,162600,2627844030,5920,5920,5920,5920,0
|
|
20230822,162500,2627844030,5920,5920,5920,5920,0
|
|
20230822,162400,2627844030,5920,5920,5920,5920,0
|
|
20230822,162300,2627844030,5920,5920,5920,5920,0
|
|
20230822,162200,2627844030,5920,5920,5920,5920,0
|
|
20230822,162100,2627844030,5920,5920,5920,5920,0
|
|
20230822,162000,2627844030,5920,5920,5920,5920,0
|
|
20230822,161900,2627844030,5920,5920,5920,5920,0
|
|
20230822,161800,2627844030,5920,5920,5920,5920,0
|
|
20230822,161700,2627844030,5920,5920,5920,5920,0
|
|
20230822,161600,2627844030,5920,5920,5920,5920,0
|
|
20230822,161500,2627844030,5920,5920,5920,5920,0
|
|
20230822,161400,2627844030,5920,5920,5920,5920,0
|
|
20230822,161300,2627844030,5920,5920,5920,5920,0
|
|
20230822,161200,2627844030,5920,5920,5920,5920,0
|
|
20230822,161100,2627844030,5920,5920,5920,5920,0
|
|
20230822,161000,2627844030,5920,5920,5920,5920,0
|
|
20230822,160900,2627844030,5920,5920,5920,5920,0
|
|
20230822,160800,2627844030,5920,5920,5920,5920,0
|
|
20230822,160700,2627844030,5920,5920,5920,5920,0
|
|
20230822,160600,2627844030,5920,5920,5920,5920,0
|
|
20230822,160500,2627844030,5920,5920,5920,5920,0
|
|
20230822,160400,2627844030,5920,5920,5920,5920,0
|
|
20230822,160300,2627844030,5920,5920,5920,5920,0
|
|
20230822,160200,2627844030,5920,5920,5920,5920,0
|
|
20230822,160100,2627844030,5920,5920,5920,5920,0
|
|
20230822,160000,2627844030,5920,5920,5920,5920,6326
|
|
20230822,155900,2627844030,5920,5920,5920,5920,0
|
|
20230822,155800,2627844030,5920,5920,5920,5920,0
|
|
20230822,155700,2627844030,5920,5920,5920,5920,0
|
|
20230822,155600,2627844030,5920,5920,5920,5920,0
|
|
20230822,155500,2627844030,5920,5920,5920,5920,0
|
|
20230822,155400,2627844030,5920,5920,5920,5920,0
|
|
20230822,155300,2627844030,5920,5920,5920,5920,0
|
|
20230822,155200,2627844030,5920,5920,5920,5920,0
|
|
20230822,155100,2627844030,5920,5920,5920,5920,0
|
|
20230822,155000,2627844030,5920,5920,5920,5920,0
|
|
20230822,154900,2627844030,5920,5920,5920,5920,0
|
|
20230822,154800,2627844030,5920,5920,5920,5920,0
|
|
20230822,154700,2627844030,5920,5920,5920,5920,0
|
|
20230822,154600,2627844030,5920,5920,5920,5920,0
|
|
20230822,154500,2627844030,5920,5920,5920,5920,0
|
|
20230822,154400,2627844030,5920,5920,5920,5920,0
|
|
20230822,154300,2627844030,5920,5920,5920,5920,0
|
|
20230822,154200,2627844030,5920,5920,5920,5920,0
|
|
20230822,154100,2627844030,5920,5920,5920,5920,0
|
|
20230822,154000,2627844030,5920,5920,5920,5920,0
|
|
20230822,153900,2627844030,5920,5920,5920,5920,0
|
|
20230822,153800,2627844030,5920,5920,5920,5920,0
|
|
20230822,153700,2627844030,5920,5920,5920,5920,0
|
|
20230822,153600,2627844030,5920,5920,5920,5920,0
|
|
20230822,153500,2627844030,5920,5920,5920,5920,0
|
|
20230822,153400,2627844030,5920,5920,5920,5920,0
|
|
20230822,153300,2627844030,5920,5920,5920,5920,0
|
|
20230822,153200,2627844030,5920,5920,5920,5920,0
|
|
20230822,153100,2627844030,5920,5920,5920,5920,0
|
|
20230822,153000,2627844030,5920,5920,5920,5920,12652
|
|
20230822,152900,2590394110,5920,5920,5920,5920,0
|
|
20230822,152800,2590394110,5920,5920,5920,5920,0
|
|
20230822,152700,2590394110,5920,5920,5920,5920,0
|
|
20230822,152600,2590394110,5920,5920,5920,5920,0
|
|
20230822,152500,2590394110,5920,5920,5920,5920,0
|
|
20230822,152400,2590394110,5920,5920,5920,5920,0
|
|
20230822,152300,2590394110,5920,5920,5920,5920,0
|
|
20230822,152200,2590394110,5920,5920,5920,5920,0
|
|
20230822,152100,2590394110,5920,5920,5920,5920,0
|
|
20230822,152000,2590394110,5920,5920,5920,5920,0
|
|
20230822,151900,2590394110,5920,5900,5920,5900,119
|
|
20230822,151800,2589690020,5910,5910,5920,5890,493
|
|
20230822,151700,2586778680,5920,5920,5920,5920,6
|
|
20230822,151600,2586743160,5920,5920,5920,5910,411
|
|
20230822,151500,2584310120,5910,5920,5920,5910,254
|
|
20230822,151400,2582806520,5920,5910,5920,5900,837
|
|
20230822,151300,2577855430,5910,5900,5910,5900,398
|
|
20230822,151200,2575503750,5900,5900,5900,5890,1305
|
|
20230822,151100,2567813560,5900,5900,5920,5890,1163
|
|
20230822,151000,2560959840,5900,5910,5910,5900,32
|
|
20230822,150900,2560770730,5910,5910,5910,5910,563
|
|
20230822,150800,2557443400,5910,5910,5910,5910,394
|
|
20230822,150700,2555114860,5910,5910,5910,5910,1
|
|
20230822,150600,2555108950,5900,5900,5900,5900,1181
|
|
20230822,150500,2548141050,5910,5920,5920,5910,10
|
|
20230822,150400,2548081940,5920,5930,5930,5920,117
|
|
20230822,150300,2547388290,5920,5920,5930,5920,3406
|
|
20230822,150200,2527221150,5900,5910,5920,5900,944
|
|
20230822,150100,2521639220,5910,5890,5910,5890,340
|
|
20230822,150000,2519636600,5890,5890,5890,5880,45
|
|
20230822,145900,2519371860,5890,5890,5890,5890,136
|
|
20230822,145800,2518570820,5880,5890,5890,5880,3859
|
|
20230822,145700,2495856180,5890,5910,5910,5890,278
|
|
20230822,145600,2494215900,5910,5910,5910,5910,220
|
|
20230822,145500,2492915700,5910,5910,5910,5910,18
|
|
20230822,145400,2492809320,5920,5920,5920,5920,81
|
|
20230822,145300,2492329800,5920,5910,5920,5910,504
|
|
20230822,145200,2489346130,5910,5900,5910,5890,1435
|
|
20230822,145100,2480882170,5910,5910,5910,5900,586
|
|
20230822,145000,2477419130,5920,5910,5920,5910,441
|
|
20230822,144900,2474812380,5910,5910,5910,5890,1095
|
|
20230822,144800,2468349930,5910,5900,5910,5900,59
|
|
20230822,144700,2468001350,5920,5900,5920,5900,1002
|
|
20230822,144600,2462088950,5910,5910,5910,5910,45
|
|
20230822,144500,2461823000,5910,5920,5920,5910,196
|
|
20230822,144400,2460663480,5910,5910,5910,5910,301
|
|
20230822,144300,2458884570,5920,5920,5920,5920,491
|
|
20230822,144200,2455977850,5930,5930,5930,5930,481
|
|
20230822,144100,2453125520,5940,5930,5940,5920,24
|
|
20230822,144000,2452983110,5930,5920,5940,5920,1208
|
|
20230822,143900,2445829250,5920,5900,5920,5890,498
|
|
20230822,143800,2442892660,5900,5900,5900,5900,1
|
|
20230822,143700,2442886760,5900,5920,5920,5900,455
|
|
20230822,143600,2440202160,5920,5920,5920,5920,1
|
|
20230822,143500,2440196240,5900,5900,5910,5900,610
|
|
20230822,143400,2436596240,5900,5920,5920,5900,101
|
|
20230822,143300,2436000320,5900,5920,5920,5900,27
|
|
20230822,143200,2435840680,5920,5920,5920,5920,509
|
|
20230822,143100,2432827400,5920,5920,5920,5920,202
|
|
20230822,143000,2431631560,5890,5900,5900,5890,1181
|
|
20230822,142900,2424674160,5910,5910,5910,5900,664
|
|
20230822,142800,2420756330,5910,5910,5920,5910,186
|
|
20230822,142700,2419657000,5900,5900,5900,5900,1
|
|
20230822,142600,2419651100,5910,5910,5910,5910,100
|
|
20230822,142500,2419060100,5910,5910,5910,5910,200
|
|
20230822,142400,2417878100,5910,5920,5920,5910,896
|
|
20230822,142300,2412578550,5920,5930,5930,5920,3
|
|
20230822,142200,2412560770,5920,5910,5920,5910,154
|
|
20230822,142100,2411649190,5920,5920,5920,5910,595
|
|
20230822,142000,2408126890,5930,5950,5950,5930,151
|
|
20230822,141900,2407229480,5950,5930,5950,5930,317
|
|
20230822,141800,2405347280,5930,5930,5930,5920,28
|
|
20230822,141700,2405181290,5930,5940,5940,5930,123
|
|
20230822,141600,2404451680,5940,5940,5940,5940,5
|
|
20230822,141500,2404421980,5940,5940,5940,5940,238
|
|
20230822,141400,2403008260,5940,5940,5940,5940,52
|
|
20230822,141300,2402699380,5940,5930,5940,5930,38
|
|
20230822,141200,2402473920,5950,5940,5950,5930,2030
|
|
20230822,141100,2390433800,5940,5940,5940,5940,60
|
|
20230822,141000,2390077400,5940,5970,5970,5940,818
|
|
20230822,140900,2385217300,5960,5960,5960,5960,279
|
|
20230822,140800,2383554460,5960,5980,5980,5960,337
|
|
20230822,140700,2381541290,5980,5970,5980,5970,913
|
|
20230822,140600,2376085700,5970,5950,5970,5950,227
|
|
20230822,140500,2374733510,5940,5970,5970,5940,1103
|
|
20230822,140400,2368162790,5980,5960,5980,5960,950
|
|
20230822,140300,2362489010,5970,5990,5990,5960,2223
|
|
20230822,140200,2349181840,5980,5960,5980,5950,9038
|
|
20230822,140100,2295195590,5950,5930,5950,5930,1634
|
|
20230822,140000,2285473890,5930,5920,5950,5920,10497
|
|
20230822,135900,2223075640,5930,5910,5930,5910,1367
|
|
20230822,135800,2214984400,5910,5920,5930,5910,1517
|
|
20230822,135700,2206005920,5920,5900,5950,5890,10353
|
|
20230822,135600,2144651930,5900,5880,5900,5880,811
|
|
20230822,135500,2139874440,5870,5880,5880,5870,191
|
|
20230822,135400,2138752410,5880,5890,5890,5880,7
|
|
20230822,135300,2138711240,5890,5890,5900,5890,462
|
|
20230822,135200,2135990050,5900,5900,5910,5900,159
|
|
20230822,135100,2135051450,5900,5880,5910,5880,2489
|
|
20230822,135000,2120374150,5870,5860,5870,5860,696
|
|
20230822,134900,2116294860,5860,5870,5870,5860,4056
|
|
20230822,134800,2092515910,5860,5860,5860,5860,416
|
|
20230822,134700,2090078150,5860,5870,5870,5860,301
|
|
20230822,134600,2088314280,5870,5870,5870,5870,60
|
|
20230822,134500,2087962080,5870,5860,5870,5860,96
|
|
20230822,134400,2087399040,5870,5870,5870,5870,1495
|
|
20230822,134300,2078623390,5870,5870,5870,5870,670
|
|
20230822,134200,2074690490,5880,5870,5880,5870,1104
|
|
20230822,134100,2068201420,5870,5860,5870,5860,101
|
|
20230822,134000,2067609550,5860,5860,5860,5860,18
|
|
20230822,133900,2067504070,5860,5860,5860,5860,200
|
|
20230822,133800,2066332070,5870,5870,5870,5870,1
|
|
20230822,133700,2066326200,5860,5870,5870,5860,902
|
|
20230822,133600,2061032420,5870,5880,5880,5870,439
|
|
20230822,133500,2058451130,5900,5900,5900,5900,11
|
|
20230822,133400,2058386230,5870,5890,5890,5870,1100
|
|
20230822,133300,2051914040,5900,5890,5900,5890,1465
|
|
20230822,133200,2043273840,5890,5890,5900,5890,300
|
|
20230822,133100,2041504840,5890,5900,5900,5890,1275
|
|
20230822,133000,2033990160,5900,5900,5900,5890,2057
|
|
20230822,132900,2021855330,5910,5890,5910,5890,447
|
|
20230822,132800,2019218880,5870,5870,5870,5870,0
|
|
20230822,132700,2019218880,5870,5870,5910,5870,773
|
|
20230822,132600,2014667410,5870,5870,5870,5870,377
|
|
20230822,132500,2012454420,5870,5880,5890,5870,176
|
|
20230822,132400,2011420260,5890,5870,5890,5850,4044
|
|
20230822,132300,1987761010,5870,5870,5870,5870,2
|
|
20230822,132200,1987749270,5900,5870,5900,5860,3078
|
|
20230822,132100,1969592180,5900,5900,5910,5860,4206
|
|
20230822,132000,1944797920,5880,5860,5880,5860,2010
|
|
20230822,131900,1932979330,5870,5830,5920,5810,32273
|
|
20230822,131800,1743108920,5810,5830,5830,5810,1532
|
|
20230822,131700,1734202360,5830,5830,5830,5830,55
|
|
20230822,131600,1733881710,5830,5820,5830,5820,1018
|
|
20230822,131500,1727953570,5810,5790,5810,5790,1140
|
|
20230822,131400,1721340540,5800,5800,5800,5780,173
|
|
20230822,131300,1720340500,5800,5780,5800,5780,101
|
|
20230822,131200,1719754920,5770,5780,5780,5770,293
|
|
20230822,131100,1718062430,5780,5780,5800,5780,76
|
|
20230822,131000,1717623050,5760,5790,5800,5760,1351
|
|
20230822,130900,1709826470,5790,5790,5790,5790,50
|
|
20230822,130800,1709536970,5790,5770,5790,5770,7
|
|
20230822,130700,1709496560,5770,5770,5770,5770,501
|
|
20230822,130600,1706605790,5780,5790,5800,5780,2141
|
|
20230822,130500,1694192890,5790,5750,5790,5750,1025
|
|
20230822,130400,1688268440,5750,5750,5750,5750,32
|
|
20230822,130300,1688084440,5750,5750,5750,5750,445
|
|
20230822,130200,1685525690,5750,5750,5750,5750,0
|
|
20230822,130100,1685525690,5750,5750,5750,5750,325
|
|
20230822,130000,1683656940,5760,5760,5760,5760,0
|
|
20230822,125900,1683656940,5760,5760,5760,5760,0
|
|
20230822,125800,1683656940,5760,5760,5760,5760,349
|
|
20230822,125700,1681646700,5770,5770,5770,5770,0
|
|
20230822,125600,1681646700,5770,5770,5770,5770,2
|
|
20230822,125500,1681635160,5770,5770,5770,5770,0
|
|
20230822,125400,1681635160,5770,5770,5770,5770,1
|
|
20230822,125300,1681629390,5770,5770,5770,5770,0
|
|
20230822,125200,1681629390,5770,5780,5780,5770,357
|
|
20230822,125100,1679566040,5780,5780,5780,5780,1
|
|
20230822,125000,1679560260,5780,5780,5780,5780,0
|
|
20230822,124900,1679560260,5780,5780,5780,5780,0
|
|
20230822,124800,1679560260,5780,5780,5780,5780,0
|
|
20230822,124700,1679560260,5780,5770,5780,5770,184
|
|
20230822,124600,1678498550,5780,5780,5780,5780,0
|
|
20230822,124500,1678498550,5780,5780,5780,5780,20
|
|
20230822,124400,1678382950,5780,5780,5780,5780,609
|
|
20230822,124300,1674862930,5790,5790,5790,5790,0
|
|
20230822,124200,1674862930,5790,5800,5800,5740,3672
|
|
20230822,124100,1653722740,5800,5750,5820,5750,3460
|
|
20230822,124000,1633699950,5750,5750,5750,5750,141
|
|
20230822,123900,1632889200,5740,5740,5740,5740,0
|
|
20230822,123800,1632889200,5740,5740,5740,5740,1039
|
|
20230822,123700,1626925340,5740,5740,5740,5740,0
|
|
20230822,123600,1626925340,5740,5740,5740,5740,34
|
|
20230822,123500,1626730180,5740,5740,5740,5740,966
|
|
20230822,123400,1621185340,5750,5750,5750,5750,259
|
|
20230822,123300,1619696090,5750,5750,5750,5750,0
|
|
20230822,123200,1619696090,5750,5750,5750,5750,0
|
|
20230822,123100,1619696090,5750,5750,5750,5750,0
|
|
20230822,123000,1619696090,5750,5750,5750,5750,0
|
|
20230822,122900,1619696090,5750,5750,5750,5750,323
|
|
20230822,122800,1617838840,5770,5770,5770,5770,0
|
|
20230822,122700,1617838840,5770,5770,5770,5770,0
|
|
20230822,122600,1617838840,5770,5770,5770,5770,5
|
|
20230822,122500,1617809990,5770,5770,5770,5770,20
|
|
20230822,122400,1617694590,5770,5770,5770,5770,0
|
|
20230822,122300,1617694590,5770,5770,5770,5770,0
|
|
20230822,122200,1617694590,5770,5770,5770,5770,2
|
|
20230822,122100,1617683050,5750,5770,5770,5750,2
|
|
20230822,122000,1617671530,5780,5780,5780,5780,16
|
|
20230822,121900,1617579050,5790,5790,5790,5790,50
|
|
20230822,121800,1617289550,5790,5780,5790,5780,60
|
|
20230822,121700,1616942160,5790,5790,5790,5790,0
|
|
20230822,121600,1616942160,5790,5790,5790,5790,10
|
|
20230822,121500,1616884260,5780,5780,5780,5780,349
|
|
20230822,121400,1614867040,5780,5730,5780,5730,4339
|
|
20230822,121300,1589917500,5730,5750,5760,5730,334
|
|
20230822,121200,1588001980,5750,5750,5750,5750,5
|
|
20230822,121100,1587973230,5760,5760,5760,5760,2917
|
|
20230822,121000,1571171310,5760,5760,5760,5760,1000
|
|
20230822,120900,1565411310,5760,5770,5770,5760,424
|
|
20230822,120800,1562965020,5760,5760,5760,5760,1267
|
|
20230822,120700,1555667100,5770,5770,5770,5770,10
|
|
20230822,120600,1555609400,5760,5760,5760,5760,0
|
|
20230822,120500,1555609400,5760,5760,5760,5760,0
|
|
20230822,120400,1555609400,5760,5760,5760,5760,0
|
|
20230822,120300,1555609400,5760,5760,5760,5760,128
|
|
20230822,120200,1554872120,5760,5760,5760,5760,1547
|
|
20230822,120100,1545961400,5770,5770,5770,5770,0
|
|
20230822,120000,1545961400,5770,5770,5770,5770,12
|
|
20230822,115900,1545892160,5780,5780,5780,5780,0
|
|
20230822,115800,1545892160,5780,5780,5780,5780,0
|
|
20230822,115700,1545892160,5780,5780,5780,5780,0
|
|
20230822,115600,1545892160,5780,5780,5780,5780,0
|
|
20230822,115500,1545892160,5780,5780,5780,5780,306
|
|
20230822,115400,1544123480,5760,5760,5760,5760,0
|
|
20230822,115300,1544123480,5760,5760,5760,5760,1
|
|
20230822,115200,1544117720,5760,5760,5760,5760,50
|
|
20230822,115100,1543829720,5760,5780,5780,5760,780
|
|
20230822,115000,1539330920,5760,5780,5780,5760,21
|
|
20230822,114900,1539209560,5770,5770,5770,5770,6
|
|
20230822,114800,1539174940,5790,5790,5790,5790,0
|
|
20230822,114700,1539174940,5790,5790,5790,5790,0
|
|
20230822,114600,1539174940,5790,5790,5790,5790,1
|
|
20230822,114500,1539169150,5770,5770,5770,5770,0
|
|
20230822,114400,1539169150,5770,5780,5780,5770,77
|
|
20230822,114300,1538724690,5770,5770,5770,5770,1070
|
|
20230822,114200,1532550790,5780,5770,5780,5770,360
|
|
20230822,114100,1530470560,5780,5780,5780,5780,0
|
|
20230822,114000,1530470560,5780,5780,5780,5780,110
|
|
20230822,113900,1529834760,5780,5780,5780,5780,68
|
|
20230822,113800,1529441720,5780,5770,5780,5770,135
|
|
20230822,113700,1528662420,5760,5760,5760,5760,1
|
|
20230822,113600,1528656660,5760,5760,5760,5760,100
|
|
20230822,113500,1528080660,5780,5770,5790,5770,1786
|
|
20230822,113400,1517758710,5780,5740,5780,5740,1002
|
|
20230822,113300,1512007190,5750,5750,5750,5750,1323
|
|
20230822,113200,1504399940,5740,5730,5740,5730,1587
|
|
20230822,113100,1495306420,5750,5750,5750,5750,0
|
|
20230822,113000,1495306420,5750,5750,5750,5750,0
|
|
20230822,112900,1495306420,5750,5750,5750,5750,0
|
|
20230822,112800,1495306420,5750,5750,5750,5750,0
|
|
20230822,112700,1495306420,5750,5750,5750,5750,0
|
|
20230822,112600,1495306420,5750,5730,5750,5730,10
|
|
20230822,112500,1495249020,5720,5720,5720,5720,0
|
|
20230822,112400,1495249020,5720,5750,5750,5720,596
|
|
20230822,112300,1491839660,5730,5720,5730,5720,832
|
|
20230822,112200,1487073460,5720,5720,5720,5720,1
|
|
20230822,112100,1487067740,5720,5720,5720,5720,4000
|
|
20230822,112000,1464187740,5730,5730,5730,5730,22
|
|
20230822,111900,1464061680,5740,5740,5740,5740,1
|
|
20230822,111800,1464055940,5740,5740,5740,5740,0
|
|
20230822,111700,1464055940,5740,5740,5740,5740,304
|
|
20230822,111600,1462310980,5740,5740,5740,5740,1979
|
|
20230822,111500,1450951520,5740,5730,5740,5730,754
|
|
20230822,111400,1446624070,5720,5720,5720,5720,61
|
|
20230822,111300,1446275150,5720,5720,5720,5720,0
|
|
20230822,111200,1446275150,5720,5710,5720,5710,10
|
|
20230822,111100,1446217960,5680,5680,5680,5680,0
|
|
20230822,111000,1446217960,5680,5680,5680,5680,0
|
|
20230822,110900,1446217960,5680,5680,5680,5680,40
|
|
20230822,110800,1445990760,5670,5670,5670,5670,0
|
|
20230822,110700,1445990760,5670,5670,5670,5670,0
|
|
20230822,110600,1445990760,5670,5680,5680,5670,527
|
|
20230822,110500,1442997900,5720,5720,5720,5720,0
|
|
20230822,110400,1442997900,5720,5710,5720,5710,30
|
|
20230822,110300,1442826360,5720,5720,5720,5720,0
|
|
20230822,110200,1442826360,5720,5720,5720,5720,0
|
|
20230822,110100,1442826360,5720,5720,5720,5720,0
|
|
20230822,110000,1442826360,5720,5720,5720,5720,0
|
|
20230822,105900,1442826360,5720,5720,5720,5720,0
|
|
20230822,105800,1442826360,5720,5720,5720,5720,0
|
|
20230822,105700,1442826360,5720,5720,5720,5720,330
|
|
20230822,105600,1440938760,5720,5660,5720,5660,4647
|
|
20230822,105500,1414578660,5660,5660,5660,5650,2036
|
|
20230822,105400,1403058950,5660,5660,5660,5660,9
|
|
20230822,105300,1403008010,5660,5680,5680,5660,107
|
|
20230822,105200,1402401170,5700,5700,5700,5700,1
|
|
20230822,105100,1402395470,5660,5710,5710,5660,122
|
|
20230822,105000,1401702780,5670,5650,5680,5650,1008
|
|
20230822,104900,1395991920,5650,5680,5680,5650,1940
|
|
20230822,104800,1385000930,5680,5690,5720,5680,186
|
|
20230822,104700,1383942530,5690,5690,5690,5690,348
|
|
20230822,104600,1381962410,5690,5710,5710,5690,1437
|
|
20230822,104500,1373771650,5710,5720,5740,5710,4065
|
|
20230822,104400,1350516230,5720,5740,5740,5720,1530
|
|
20230822,104300,1341752590,5740,5750,5750,5740,194
|
|
20230822,104200,1340638220,5760,5750,5760,5750,28
|
|
20230822,104100,1340477120,5770,5780,5780,5770,30
|
|
20230822,104000,1340303820,5770,5770,5770,5770,56
|
|
20230822,103900,1339980700,5820,5820,5820,5820,85
|
|
20230822,103800,1339486000,5800,5800,5800,5800,2
|
|
20230822,103700,1339474400,5800,5790,5840,5790,539
|
|
20230822,103600,1336335290,5790,5750,5790,5750,584
|
|
20230822,103500,1332965540,5740,5740,5740,5740,0
|
|
20230822,103400,1332965540,5740,5740,5740,5740,0
|
|
20230822,103300,1332965540,5740,5760,5760,5740,500
|
|
20230822,103200,1330093810,5740,5790,5800,5720,6418
|
|
20230822,103100,1293238240,5770,5770,5770,5760,528
|
|
20230822,103000,1290196020,5770,5770,5770,5760,1808
|
|
20230822,102900,1279777040,5770,5770,5770,5770,0
|
|
20230822,102800,1279777040,5770,5810,5810,5770,662
|
|
20230822,102700,1275949990,5800,5820,5820,5800,4001
|
|
20230822,102600,1252739950,5840,5820,5840,5820,178
|
|
20230822,102500,1251703230,5840,5840,5840,5840,117
|
|
20230822,102400,1251019950,5840,5830,5850,5830,647
|
|
20230822,102300,1247240330,5830,5830,5830,5830,0
|
|
20230822,102200,1247240330,5830,5810,5830,5800,3229
|
|
20230822,102100,1228471990,5800,5770,5800,5760,3368
|
|
20230822,102000,1208968060,5780,5790,5810,5780,338
|
|
20230822,101900,1207012040,5790,5800,5800,5790,837
|
|
20230822,101800,1202162110,5800,5800,5800,5800,4
|
|
20230822,101700,1202138910,5820,5820,5820,5820,40
|
|
20230822,101600,1201906110,5820,5800,5820,5790,20
|
|
20230822,101500,1201789920,5800,5810,5820,5800,1770
|
|
20230822,101400,1191511260,5810,5820,5820,5810,1314
|
|
20230822,101300,1183865520,5820,5840,5840,5820,1888
|
|
20230822,101200,1172859210,5860,5860,5890,5860,3899
|
|
20230822,101100,1150005210,5860,5870,5890,5860,1155
|
|
20230822,101000,1143236290,5890,5860,5890,5860,18811
|
|
20230822,100900,1032564350,5860,5790,5860,5790,4636
|
|
20230822,100800,1005572630,5800,5760,5800,5750,3225
|
|
20230822,100700,986868610,5750,5760,5790,5750,198
|
|
20230822,100600,985728350,5790,5800,5800,5750,616
|
|
20230822,100500,982168030,5800,5800,5830,5780,4009
|
|
20230822,100400,958973660,5830,5840,5840,5800,4006
|
|
20230822,100300,935680370,5850,5850,5860,5830,847
|
|
20230822,100200,930725240,5850,5810,5850,5810,7368
|
|
20230822,100100,887671840,5830,5830,5840,5800,1340
|
|
20230822,100000,879852000,5840,5800,5840,5780,16662
|
|
20230822,095900,782706210,5800,5760,5800,5760,11058
|
|
20230822,095800,718658530,5760,5760,5760,5760,150
|
|
20230822,095700,717794530,5760,5740,5770,5740,1128
|
|
20230822,095600,711302010,5730,5730,5750,5700,3496
|
|
20230822,095500,691209710,5700,5720,5720,5700,70
|
|
20230822,095400,690809500,5720,5740,5750,5700,2191
|
|
20230822,095300,678245030,5750,5730,5750,5730,2842
|
|
20230822,095200,661910190,5720,5720,5720,5720,10
|
|
20230822,095100,661852990,5720,5720,5750,5720,2149
|
|
20230822,095000,649540790,5710,5710,5710,5710,15
|
|
20230822,094900,649455140,5710,5710,5710,5710,651
|
|
20230822,094800,645737930,5710,5700,5710,5700,7
|
|
20230822,094700,645697970,5700,5660,5700,5660,1002
|
|
20230822,094600,640002880,5640,5650,5650,5640,505
|
|
20230822,094500,637154430,5650,5670,5670,5650,2052
|
|
20230822,094400,625560300,5670,5670,5670,5670,12
|
|
20230822,094300,625492260,5680,5680,5680,5680,138
|
|
20230822,094200,624708420,5690,5700,5700,5690,99
|
|
20230822,094100,624144920,5700,5700,5700,5700,100
|
|
20230822,094000,623574920,5700,5710,5710,5700,2002
|
|
20230822,093900,612163500,5720,5720,5720,5720,273
|
|
20230822,093800,610601940,5700,5710,5720,5700,1005
|
|
20230822,093700,604873350,5670,5700,5700,5670,10
|
|
20230822,093600,604816610,5670,5760,5760,5670,15225
|
|
20230822,093500,517834910,5750,5740,5750,5740,11551
|
|
20230822,093400,451417660,5750,5740,5750,5740,2699
|
|
20230822,093300,435900340,5740,5720,5740,5720,6060
|
|
20230822,093200,401206040,5720,5740,5750,5700,8340
|
|
20230822,093100,353409930,5740,5690,5740,5680,2454
|
|
20230822,093000,339376310,5700,5660,5700,5660,1864
|
|
20230822,092900,328775680,5660,5620,5660,5610,1375
|
|
20230822,092800,321030830,5610,5610,5610,5610,0
|
|
20230822,092700,321030830,5610,5630,5630,5610,6441
|
|
20230822,092600,284768120,5630,5630,5630,5630,3212
|
|
20230822,092500,266684560,5630,5630,5640,5630,6941
|
|
20230822,092400,227599950,5610,5610,5610,5610,0
|
|
20230822,092300,227599950,5610,5590,5610,5590,1990
|
|
20230822,092200,216455800,5590,5610,5610,5590,778
|
|
20230822,092100,212098370,5610,5690,5690,5610,267
|
|
20230822,092000,210596480,5690,5670,5690,5670,63
|
|
20230822,091900,210238880,5640,5630,5670,5630,155
|
|
20230822,091800,209362920,5630,5610,5630,5610,867
|
|
20230822,091700,204484030,5610,5680,5680,5610,3408
|
|
20230822,091600,185240850,5680,5700,5700,5680,419
|
|
20230822,091500,182860530,5680,5700,5720,5680,525
|
|
20230822,091400,179865660,5710,5740,5750,5710,8932
|
|
20230822,091300,128618860,5740,5730,5750,5700,2801
|
|
20230822,091200,112540030,5690,5730,5750,5680,4267
|
|
20230822,091100,88211530,5730,5720,5760,5720,2405
|
|
20230822,091000,74411070,5710,5700,5730,5680,1039
|
|
20230822,090900,68464730,5710,5660,5710,5660,3214
|
|
20230822,090800,50188550,5670,5640,5670,5620,2706
|
|
20230822,090700,34868130,5610,5640,5680,5610,2251
|
|
20230822,090600,22126990,5600,5620,5640,5600,1541
|
|
20230822,090500,13450330,5610,5560,5610,5560,1375
|
|
20230822,090400,5766280,5550,5520,5550,5520,988
|
|
20230822,090300,306470,5520,5520,5520,5520,3
|
|
20230822,090200,289910,5470,5470,5470,5470,0
|
|
20230822,090100,289910,5470,5470,5470,5470,1
|
|
20230822,090000,284440,5470,5470,5470,5470,52
|