600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,185700,7512229100,5500,5500,5500,5500,20769
|
|
20230807,185600,7512229100,5500,5500,5500,5500,0
|
|
20230807,185500,7512229100,5500,5500,5500,5500,0
|
|
20230807,185400,7512229100,5500,5500,5500,5500,0
|
|
20230807,185300,7512229100,5500,5500,5500,5500,0
|
|
20230807,185200,7512229100,5500,5500,5500,5500,0
|
|
20230807,185100,7512229100,5500,5500,5500,5500,0
|
|
20230807,185000,7512229100,5500,5500,5500,5500,0
|
|
20230807,184900,7512229100,5500,5500,5500,5500,0
|
|
20230807,184800,7512229100,5500,5500,5500,5500,0
|
|
20230807,184700,7512229100,5500,5500,5500,5500,0
|
|
20230807,184600,7512229100,5500,5500,5500,5500,0
|
|
20230807,184500,7512229100,5500,5500,5500,5500,0
|
|
20230807,184400,7512229100,5500,5500,5500,5500,0
|
|
20230807,184300,7512229100,5500,5500,5500,5500,0
|
|
20230807,184200,7512229100,5500,5500,5500,5500,0
|
|
20230807,184100,7512229100,5500,5500,5500,5500,0
|
|
20230807,184000,7512229100,5500,5500,5500,5500,0
|
|
20230807,183900,7512229100,5500,5500,5500,5500,0
|
|
20230807,183800,7512229100,5500,5500,5500,5500,0
|
|
20230807,183700,7512229100,5500,5500,5500,5500,0
|
|
20230807,183600,7512229100,5500,5500,5500,5500,0
|
|
20230807,183500,7512229100,5500,5500,5500,5500,0
|
|
20230807,183400,7512229100,5500,5500,5500,5500,0
|
|
20230807,183300,7512229100,5500,5500,5500,5500,0
|
|
20230807,183200,7512229100,5500,5500,5500,5500,0
|
|
20230807,183100,7512229100,5500,5500,5500,5500,0
|
|
20230807,183000,7512229100,5500,5500,5500,5500,0
|
|
20230807,182900,7512229100,5500,5500,5500,5500,0
|
|
20230807,182800,7512229100,5500,5500,5500,5500,0
|
|
20230807,182700,7512229100,5500,5500,5500,5500,20769
|
|
20230807,182600,7512229100,5500,5500,5500,5500,0
|
|
20230807,182500,7512229100,5500,5500,5500,5500,0
|
|
20230807,182400,7512229100,5500,5500,5500,5500,0
|
|
20230807,182300,7512229100,5500,5500,5500,5500,0
|
|
20230807,182200,7512229100,5500,5500,5500,5500,0
|
|
20230807,182100,7512229100,5500,5500,5500,5500,0
|
|
20230807,182000,7512229100,5500,5500,5500,5500,0
|
|
20230807,181900,7512229100,5500,5500,5500,5500,0
|
|
20230807,181800,7512229100,5500,5500,5500,5500,0
|
|
20230807,181700,7512229100,5500,5500,5500,5500,0
|
|
20230807,181600,7512229100,5500,5500,5500,5500,0
|
|
20230807,181500,7512229100,5500,5500,5500,5500,0
|
|
20230807,181400,7512229100,5500,5500,5500,5500,0
|
|
20230807,181300,7512229100,5500,5500,5500,5500,0
|
|
20230807,181200,7512229100,5500,5500,5500,5500,0
|
|
20230807,181100,7512229100,5500,5500,5500,5500,0
|
|
20230807,181000,7512229100,5500,5500,5500,5500,0
|
|
20230807,180900,7512229100,5500,5500,5500,5500,0
|
|
20230807,180800,7512229100,5500,5500,5500,5500,0
|
|
20230807,180700,7512229100,5500,5500,5500,5500,0
|
|
20230807,180600,7512229100,5500,5500,5500,5500,0
|
|
20230807,180500,7512229100,5500,5500,5500,5500,0
|
|
20230807,180400,7512229100,5500,5500,5500,5500,0
|
|
20230807,180300,7512229100,5500,5500,5500,5500,0
|
|
20230807,180200,7512229100,5500,5500,5500,5500,0
|
|
20230807,180100,7512229100,5500,5500,5500,5500,0
|
|
20230807,180000,7512229100,5500,5500,5500,5500,0
|
|
20230807,175900,7512229100,5500,5500,5500,5500,0
|
|
20230807,175800,7512229100,5500,5500,5500,5500,0
|
|
20230807,175700,7512229100,5500,5500,5500,5500,20769
|
|
20230807,175600,7512229100,5500,5500,5500,5500,0
|
|
20230807,175500,7512229100,5500,5500,5500,5500,0
|
|
20230807,175400,7512229100,5500,5500,5500,5500,0
|
|
20230807,175300,7512229100,5500,5500,5500,5500,0
|
|
20230807,175200,7512229100,5500,5500,5500,5500,0
|
|
20230807,175100,7512229100,5500,5500,5500,5500,0
|
|
20230807,175000,7512229100,5500,5500,5500,5500,0
|
|
20230807,174900,7512229100,5500,5500,5500,5500,0
|
|
20230807,174800,7512229100,5500,5500,5500,5500,0
|
|
20230807,174700,7512229100,5500,5500,5500,5500,0
|
|
20230807,174600,7512229100,5500,5500,5500,5500,0
|
|
20230807,174500,7512229100,5500,5500,5500,5500,0
|
|
20230807,174400,7512229100,5500,5500,5500,5500,0
|
|
20230807,174300,7512229100,5500,5500,5500,5500,0
|
|
20230807,174200,7512229100,5500,5500,5500,5500,0
|
|
20230807,174100,7512229100,5500,5500,5500,5500,0
|
|
20230807,174000,7512229100,5500,5500,5500,5500,0
|
|
20230807,173900,7512229100,5500,5500,5500,5500,0
|
|
20230807,173800,7512229100,5500,5500,5500,5500,0
|
|
20230807,173700,7512229100,5500,5500,5500,5500,0
|
|
20230807,173600,7512229100,5500,5500,5500,5500,0
|
|
20230807,173500,7512229100,5500,5500,5500,5500,0
|
|
20230807,173400,7512229100,5500,5500,5500,5500,0
|
|
20230807,173300,7512229100,5500,5500,5500,5500,0
|
|
20230807,173200,7512229100,5500,5500,5500,5500,0
|
|
20230807,173100,7512229100,5500,5500,5500,5500,0
|
|
20230807,173000,7512229100,5500,5500,5500,5500,0
|
|
20230807,172900,7512229100,5500,5500,5500,5500,0
|
|
20230807,172800,7512229100,5500,5500,5500,5500,0
|
|
20230807,172700,7512229100,5500,5500,5500,5500,20769
|
|
20230807,172600,7512229100,5500,5500,5500,5500,0
|
|
20230807,172500,7512229100,5500,5500,5500,5500,0
|
|
20230807,172400,7512229100,5500,5500,5500,5500,0
|
|
20230807,172300,7512229100,5500,5500,5500,5500,0
|
|
20230807,172200,7512229100,5500,5500,5500,5500,0
|
|
20230807,172100,7512229100,5500,5500,5500,5500,0
|
|
20230807,172000,7512229100,5500,5500,5500,5500,0
|
|
20230807,171900,7512229100,5500,5500,5500,5500,0
|
|
20230807,171800,7512229100,5500,5500,5500,5500,0
|
|
20230807,171700,7512229100,5500,5500,5500,5500,0
|
|
20230807,171600,7512229100,5500,5500,5500,5500,0
|
|
20230807,171500,7512229100,5500,5500,5500,5500,0
|
|
20230807,171400,7512229100,5500,5500,5500,5500,0
|
|
20230807,171300,7512229100,5500,5500,5500,5500,0
|
|
20230807,171200,7512229100,5500,5500,5500,5500,0
|
|
20230807,171100,7512229100,5500,5500,5500,5500,0
|
|
20230807,171000,7512229100,5500,5500,5500,5500,0
|
|
20230807,170900,7512229100,5500,5500,5500,5500,0
|
|
20230807,170800,7512229100,5500,5500,5500,5500,0
|
|
20230807,170700,7512229100,5500,5500,5500,5500,0
|
|
20230807,170600,7512229100,5500,5500,5500,5500,0
|
|
20230807,170500,7512229100,5500,5500,5500,5500,0
|
|
20230807,170400,7512229100,5500,5500,5500,5500,0
|
|
20230807,170300,7512229100,5500,5500,5500,5500,0
|
|
20230807,170200,7512229100,5500,5500,5500,5500,0
|
|
20230807,170100,7512229100,5500,5500,5500,5500,0
|
|
20230807,170000,7512229100,5500,5500,5500,5500,0
|
|
20230807,165900,7512229100,5500,5500,5500,5500,0
|
|
20230807,165800,7512229100,5500,5500,5500,5500,0
|
|
20230807,165700,7512229100,5500,5500,5500,5500,20769
|
|
20230807,165600,7512229100,5500,5500,5500,5500,0
|
|
20230807,165500,7512229100,5500,5500,5500,5500,0
|
|
20230807,165400,7512229100,5500,5500,5500,5500,0
|
|
20230807,165300,7512229100,5500,5500,5500,5500,0
|
|
20230807,165200,7512229100,5500,5500,5500,5500,0
|
|
20230807,165100,7512229100,5500,5500,5500,5500,0
|
|
20230807,165000,7512229100,5500,5500,5500,5500,0
|
|
20230807,164900,7512229100,5500,5500,5500,5500,0
|
|
20230807,164800,7512229100,5500,5500,5500,5500,0
|
|
20230807,164700,7512229100,5500,5500,5500,5500,0
|
|
20230807,164600,7512229100,5500,5500,5500,5500,0
|
|
20230807,164500,7512229100,5500,5500,5500,5500,0
|
|
20230807,164400,7512229100,5500,5500,5500,5500,0
|
|
20230807,164300,7512229100,5500,5500,5500,5500,0
|
|
20230807,164200,7512229100,5500,5500,5500,5500,0
|
|
20230807,164100,7512229100,5500,5500,5500,5500,0
|
|
20230807,164000,7512229100,5500,5500,5500,5500,0
|
|
20230807,163900,7512229100,5500,5500,5500,5500,0
|
|
20230807,163800,7512229100,5500,5500,5500,5500,0
|
|
20230807,163700,7512229100,5500,5500,5500,5500,0
|
|
20230807,163600,7512229100,5500,5500,5500,5500,0
|
|
20230807,163500,7512229100,5500,5500,5500,5500,0
|
|
20230807,163400,7512229100,5500,5500,5500,5500,0
|
|
20230807,163300,7512229100,5500,5500,5500,5500,0
|
|
20230807,163200,7512229100,5500,5500,5500,5500,0
|
|
20230807,163100,7512229100,5500,5500,5500,5500,0
|
|
20230807,163000,7512229100,5500,5500,5500,5500,0
|
|
20230807,162900,7512229100,5500,5500,5500,5500,0
|
|
20230807,162800,7512229100,5500,5500,5500,5500,0
|
|
20230807,162700,7512229100,5500,5500,5500,5500,20769
|
|
20230807,162600,7512229100,5500,5500,5500,5500,0
|
|
20230807,162500,7512229100,5500,5500,5500,5500,0
|
|
20230807,162400,7512229100,5500,5500,5500,5500,0
|
|
20230807,162300,7512229100,5500,5500,5500,5500,0
|
|
20230807,162200,7512229100,5500,5500,5500,5500,0
|
|
20230807,162100,7512229100,5500,5500,5500,5500,0
|
|
20230807,162000,7512229100,5500,5500,5500,5500,0
|
|
20230807,161900,7512229100,5500,5500,5500,5500,0
|
|
20230807,161800,7512229100,5500,5500,5500,5500,0
|
|
20230807,161700,7512229100,5500,5500,5500,5500,0
|
|
20230807,161600,7512229100,5500,5500,5500,5500,0
|
|
20230807,161500,7512229100,5500,5500,5500,5500,0
|
|
20230807,161400,7512229100,5500,5500,5500,5500,0
|
|
20230807,161300,7512229100,5500,5500,5500,5500,0
|
|
20230807,161200,7512229100,5500,5500,5500,5500,0
|
|
20230807,161100,7512229100,5500,5500,5500,5500,0
|
|
20230807,161000,7512229100,5500,5500,5500,5500,0
|
|
20230807,160900,7512229100,5500,5500,5500,5500,0
|
|
20230807,160800,7512229100,5500,5500,5500,5500,0
|
|
20230807,160700,7512229100,5500,5500,5500,5500,0
|
|
20230807,160600,7512229100,5500,5500,5500,5500,0
|
|
20230807,160500,7512229100,5500,5500,5500,5500,0
|
|
20230807,160400,7512229100,5500,5500,5500,5500,0
|
|
20230807,160300,7512229100,5500,5500,5500,5500,0
|
|
20230807,160200,7512229100,5500,5500,5500,5500,0
|
|
20230807,160100,7512229100,5500,5500,5500,5500,0
|
|
20230807,160000,7512229100,5500,5500,5500,5500,0
|
|
20230807,155900,7512229100,5500,5500,5500,5500,0
|
|
20230807,155800,7512229100,5500,5500,5500,5500,0
|
|
20230807,155700,7512229100,5500,5500,5500,5500,20769
|
|
20230807,155600,7512229100,5500,5500,5500,5500,0
|
|
20230807,155500,7512229100,5500,5500,5500,5500,0
|
|
20230807,155400,7512229100,5500,5500,5500,5500,0
|
|
20230807,155300,7512229100,5500,5500,5500,5500,0
|
|
20230807,155200,7512229100,5500,5500,5500,5500,0
|
|
20230807,155100,7512229100,5500,5500,5500,5500,0
|
|
20230807,155000,7512229100,5500,5500,5500,5500,0
|
|
20230807,154900,7512229100,5500,5500,5500,5500,0
|
|
20230807,154800,7512229100,5500,5500,5500,5500,0
|
|
20230807,154700,7512229100,5500,5500,5500,5500,0
|
|
20230807,154600,7512229100,5500,5500,5500,5500,0
|
|
20230807,154500,7512229100,5500,5500,5500,5500,0
|
|
20230807,154400,7512229100,5500,5500,5500,5500,0
|
|
20230807,154300,7512229100,5500,5500,5500,5500,0
|
|
20230807,154200,7512229100,5500,5500,5500,5500,0
|
|
20230807,154100,7512229100,5500,5500,5500,5500,0
|
|
20230807,154000,7512229100,5500,5500,5500,5500,0
|
|
20230807,153900,7512229100,5500,5500,5500,5500,0
|
|
20230807,153800,7512229100,5500,5500,5500,5500,0
|
|
20230807,153700,7512229100,5500,5500,5500,5500,0
|
|
20230807,153600,7512229100,5500,5500,5500,5500,0
|
|
20230807,153500,7512229100,5500,5500,5500,5500,0
|
|
20230807,153400,7512229100,5500,5500,5500,5500,0
|
|
20230807,153300,7512229100,5500,5500,5500,5500,0
|
|
20230807,153200,7512229100,5500,5500,5500,5500,0
|
|
20230807,153100,7512229100,5500,5500,5500,5500,0
|
|
20230807,153000,7512229100,5500,5500,5500,5500,20769
|
|
20230807,152900,7397999600,5470,5470,5470,5470,0
|
|
20230807,152800,7397999600,5470,5470,5470,5470,0
|
|
20230807,152700,7397999600,5470,5470,5470,5470,0
|
|
20230807,152600,7397999600,5470,5470,5470,5470,0
|
|
20230807,152500,7397999600,5470,5470,5470,5470,0
|
|
20230807,152400,7397999600,5470,5470,5470,5470,0
|
|
20230807,152300,7397999600,5470,5470,5470,5470,0
|
|
20230807,152200,7397999600,5470,5470,5470,5470,0
|
|
20230807,152100,7397999600,5470,5470,5470,5470,0
|
|
20230807,152000,7397999600,5470,5470,5470,5470,0
|
|
20230807,151900,7397999600,5470,5470,5470,5460,3561
|
|
20230807,151800,7378524690,5460,5480,5480,5460,2004
|
|
20230807,151700,7367565820,5480,5460,5480,5460,1671
|
|
20230807,151600,7358429480,5460,5460,5470,5450,3663
|
|
20230807,151500,7338438610,5460,5450,5460,5440,3397
|
|
20230807,151400,7319925300,5450,5450,5450,5440,1158
|
|
20230807,151300,7313614220,5450,5450,5450,5450,269
|
|
20230807,151200,7312148170,5450,5440,5450,5440,4137
|
|
20230807,151100,7289623210,5450,5450,5450,5440,4455
|
|
20230807,151000,7265379040,5450,5440,5450,5440,322
|
|
20230807,150900,7263624990,5450,5450,5450,5440,2344
|
|
20230807,150800,7250852310,5450,5450,5460,5450,360
|
|
20230807,150700,7248890160,5450,5450,5450,5450,1351
|
|
20230807,150600,7241527210,5460,5460,5460,5440,775
|
|
20230807,150500,7237303580,5460,5460,5460,5440,5789
|
|
20230807,150400,7205739780,5450,5460,5460,5450,1879
|
|
20230807,150300,7195495580,5460,5440,5460,5440,1293
|
|
20230807,150200,7188444580,5450,5440,5450,5440,6574
|
|
20230807,150100,7152639140,5440,5440,5440,5430,2114
|
|
20230807,150000,7141159830,5440,5440,5440,5440,455
|
|
20230807,145900,7138684630,5440,5450,5450,5430,7167
|
|
20230807,145800,7099710960,5440,5440,5450,5430,3452
|
|
20230807,145700,7080947860,5440,5440,5440,5440,1495
|
|
20230807,145600,7072815060,5440,5440,5450,5440,1067
|
|
20230807,145500,7067010560,5440,5440,5450,5440,2236
|
|
20230807,145400,7054846700,5440,5430,5450,5430,680
|
|
20230807,145300,7051147300,5430,5450,5460,5430,5589
|
|
20230807,145200,7020756550,5460,5440,5460,5440,107
|
|
20230807,145100,7020174080,5440,5450,5450,5430,6572
|
|
20230807,145000,6984424920,5440,5450,5450,5440,2075
|
|
20230807,144900,6973136540,5450,5450,5450,5440,1156
|
|
20230807,144800,6966838770,5450,5450,5460,5450,1878
|
|
20230807,144700,6956603640,5450,5450,5450,5440,334
|
|
20230807,144600,6954784820,5450,5450,5460,5450,1403
|
|
20230807,144500,6947136470,5450,5450,5460,5450,749
|
|
20230807,144400,6943051200,5450,5450,5460,5450,719
|
|
20230807,144300,6939132570,5460,5450,5460,5450,464
|
|
20230807,144200,6936603270,5450,5450,5450,5440,1572
|
|
20230807,144100,6928046400,5450,5460,5460,5450,7005
|
|
20230807,144000,6889864150,5460,5450,5460,5450,516
|
|
20230807,143900,6887047680,5460,5460,5470,5460,1054
|
|
20230807,143800,6881291840,5460,5460,5460,5450,1337
|
|
20230807,143700,6873992030,5460,5460,5470,5460,2892
|
|
20230807,143600,6858201600,5470,5450,5470,5450,456
|
|
20230807,143500,6855712330,5450,5450,5460,5450,1153
|
|
20230807,143400,6849425190,5450,5460,5460,5450,1949
|
|
20230807,143300,6838789950,5460,5450,5460,5450,3340
|
|
20230807,143200,6820586110,5450,5460,5460,5450,162
|
|
20230807,143100,6819701970,5460,5460,5470,5460,3251
|
|
20230807,143000,6801951330,5470,5460,5470,5440,3131
|
|
20230807,142900,6784879720,5460,5470,5470,5450,440
|
|
20230807,142800,6782476880,5470,5460,5470,5450,3086
|
|
20230807,142700,6765636390,5460,5460,5470,5460,471
|
|
20230807,142600,6763064350,5470,5470,5470,5460,1557
|
|
20230807,142500,6754547570,5460,5460,5460,5450,1427
|
|
20230807,142400,6746767080,5460,5460,5470,5460,1188
|
|
20230807,142300,6740269790,5470,5470,5480,5460,1373
|
|
20230807,142200,6732757450,5470,5460,5470,5460,1202
|
|
20230807,142100,6726183630,5460,5460,5460,5460,320
|
|
20230807,142000,6724436430,5460,5460,5460,5450,484
|
|
20230807,141900,6721795980,5460,5460,5460,5450,740
|
|
20230807,141800,6717755590,5450,5450,5450,5450,1394
|
|
20230807,141700,6710158290,5450,5440,5450,5440,1816
|
|
20230807,141600,6700272690,5450,5440,5460,5440,1831
|
|
20230807,141500,6690297400,5440,5450,5450,5440,1049
|
|
20230807,141400,6684588630,5430,5440,5440,5430,4331
|
|
20230807,141300,6661060150,5450,5450,5460,5430,6369
|
|
20230807,141200,6626377150,5450,5470,5470,5450,2827
|
|
20230807,141100,6610942240,5470,5460,5470,5460,1167
|
|
20230807,141000,6604562040,5460,5450,5480,5440,1871
|
|
20230807,140900,6594366040,5450,5480,5480,5450,4831
|
|
20230807,140800,6568024960,5460,5470,5470,5460,2855
|
|
20230807,140700,6552428640,5470,5470,5470,5460,1732
|
|
20230807,140600,6542956700,5470,5460,5480,5460,555
|
|
20230807,140500,6539922170,5470,5470,5470,5460,1695
|
|
20230807,140400,6530650710,5470,5460,5470,5460,1166
|
|
20230807,140300,6524283340,5460,5470,5470,5460,1144
|
|
20230807,140200,6518031100,5470,5470,5470,5470,1530
|
|
20230807,140100,6509662000,5470,5460,5470,5460,955
|
|
20230807,140000,6504444540,5450,5450,5450,5440,271
|
|
20230807,135900,6502967900,5450,5440,5450,5440,396
|
|
20230807,135800,6500813130,5440,5450,5450,5440,707
|
|
20230807,135700,6496965810,5450,5450,5450,5440,534
|
|
20230807,135600,6494055520,5450,5450,5450,5450,1056
|
|
20230807,135500,6488300320,5450,5440,5450,5440,452
|
|
20230807,135400,6485841180,5440,5430,5450,5430,1369
|
|
20230807,135300,6478381590,5430,5430,5450,5420,10959
|
|
20230807,135200,6418943380,5440,5440,5440,5420,5376
|
|
20230807,135100,6389734510,5440,5430,5440,5430,4084
|
|
20230807,135000,6367551810,5440,5430,5440,5430,5370
|
|
20230807,134900,6338351870,5440,5440,5440,5430,3714
|
|
20230807,134800,6318182080,5430,5450,5450,5420,7053
|
|
20230807,134700,6279902370,5450,5440,5460,5430,5913
|
|
20230807,134600,6247773420,5440,5460,5470,5440,8009
|
|
20230807,134500,6204131920,5460,5470,5470,5460,1363
|
|
20230807,134400,6196687060,5470,5450,5470,5450,647
|
|
20230807,134300,6193155350,5460,5460,5470,5460,2179
|
|
20230807,134200,6181258000,5450,5450,5460,5450,1782
|
|
20230807,134100,6171542220,5450,5460,5460,5450,1380
|
|
20230807,134000,6164014040,5460,5460,5460,5460,803
|
|
20230807,133900,6159629660,5460,5460,5460,5460,138
|
|
20230807,133800,6158876180,5470,5450,5470,5440,6119
|
|
20230807,133700,6125543450,5450,5460,5460,5450,4706
|
|
20230807,133600,6099895550,5460,5460,5470,5460,2746
|
|
20230807,133500,6084895200,5460,5460,5460,5460,2699
|
|
20230807,133400,6070158660,5460,5460,5460,5460,1376
|
|
20230807,133300,6062645700,5460,5450,5460,5450,737
|
|
20230807,133200,6058628440,5440,5450,5450,5440,5032
|
|
20230807,133100,6031223330,5450,5450,5450,5440,8733
|
|
20230807,133000,5983681240,5450,5450,5460,5450,964
|
|
20230807,132900,5978427160,5460,5450,5460,5450,267
|
|
20230807,132800,5976971830,5440,5450,5460,5440,5718
|
|
20230807,132700,5945821770,5460,5460,5470,5460,2293
|
|
20230807,132600,5933299860,5470,5460,5470,5460,1084
|
|
20230807,132500,5927375530,5460,5460,5460,5460,2530
|
|
20230807,132400,5913561730,5460,5460,5460,5450,3615
|
|
20230807,132300,5893831800,5460,5460,5460,5450,1356
|
|
20230807,132200,5886436270,5460,5460,5470,5460,2080
|
|
20230807,132100,5875078430,5460,5460,5460,5460,3940
|
|
20230807,132000,5853566030,5460,5450,5460,5450,6497
|
|
20230807,131900,5818156140,5450,5450,5460,5450,645
|
|
20230807,131800,5814637800,5450,5440,5470,5440,7825
|
|
20230807,131700,5771957890,5450,5460,5460,5440,14824
|
|
20230807,131600,5691160930,5450,5470,5470,5450,14349
|
|
20230807,131500,5612787530,5480,5490,5490,5480,1210
|
|
20230807,131400,5606156670,5480,5480,5480,5470,3027
|
|
20230807,131300,5589595050,5480,5490,5490,5470,2654
|
|
20230807,131200,5575070660,5480,5490,5490,5470,6242
|
|
20230807,131100,5540865040,5500,5500,5500,5490,1381
|
|
20230807,131000,5533282840,5500,5490,5500,5480,1751
|
|
20230807,130900,5523684000,5490,5500,5500,5490,1324
|
|
20230807,130800,5516415180,5500,5490,5500,5490,733
|
|
20230807,130700,5512390960,5490,5490,5500,5490,2246
|
|
20230807,130600,5500057420,5490,5480,5500,5480,3837
|
|
20230807,130500,5479005880,5490,5490,5500,5480,6049
|
|
20230807,130400,5445798620,5500,5500,5520,5490,565
|
|
20230807,130300,5442692930,5500,5520,5520,5490,8481
|
|
20230807,130200,5396041580,5510,5510,5520,5500,1908
|
|
20230807,130100,5385531930,5510,5510,5520,5510,4556
|
|
20230807,130000,5360423500,5510,5510,5520,5510,694
|
|
20230807,125900,5356595150,5520,5530,5530,5520,2617
|
|
20230807,125800,5342140080,5540,5540,5540,5530,118
|
|
20230807,125700,5341487410,5530,5530,5530,5530,762
|
|
20230807,125600,5337273550,5530,5530,5540,5530,131
|
|
20230807,125500,5336549110,5520,5530,5530,5520,388
|
|
20230807,125400,5334406730,5520,5520,5520,5520,1473
|
|
20230807,125300,5326275770,5530,5530,5530,5530,1722
|
|
20230807,125200,5316753110,5530,5520,5530,5520,1696
|
|
20230807,125100,5307387240,5520,5520,5530,5520,1764
|
|
20230807,125000,5297649330,5530,5530,5530,5520,438
|
|
20230807,124900,5295231010,5530,5550,5550,5530,4498
|
|
20230807,124800,5270339250,5550,5540,5550,5540,641
|
|
20230807,124700,5266787790,5540,5540,5550,5540,67
|
|
20230807,124600,5266416560,5540,5550,5550,5540,475
|
|
20230807,124500,5263781370,5550,5540,5550,5540,965
|
|
20230807,124400,5258429330,5550,5550,5550,5540,565
|
|
20230807,124300,5255297330,5550,5540,5550,5540,1722
|
|
20230807,124200,5245757290,5540,5550,5550,5540,1593
|
|
20230807,124100,5236931510,5550,5550,5550,5550,40
|
|
20230807,124000,5236709510,5550,5550,5550,5540,1634
|
|
20230807,123900,5227647300,5550,5550,5550,5550,2555
|
|
20230807,123800,5213467050,5550,5550,5550,5540,3343
|
|
20230807,123700,5194915750,5550,5560,5560,5550,5104
|
|
20230807,123600,5166586250,5560,5570,5570,5560,1561
|
|
20230807,123500,5157898830,5570,5560,5570,5560,1074
|
|
20230807,123400,5151924610,5560,5550,5560,5550,17
|
|
20230807,123300,5151830140,5550,5560,5560,5550,1336
|
|
20230807,123200,5144402370,5560,5580,5580,5560,170
|
|
20230807,123100,5143455580,5580,5560,5580,5560,730
|
|
20230807,123000,5139396700,5560,5550,5560,5540,446
|
|
20230807,122900,5136922260,5550,5570,5570,5550,6014
|
|
20230807,122800,5103537950,5560,5570,5570,5560,642
|
|
20230807,122700,5099967090,5560,5560,5570,5560,639
|
|
20230807,122600,5096413250,5570,5570,5580,5570,98
|
|
20230807,122500,5095867320,5570,5570,5580,5570,860
|
|
20230807,122400,5091077020,5570,5570,5570,5560,3821
|
|
20230807,122300,5069811900,5580,5580,5590,5580,803
|
|
20230807,122200,5065331150,5580,5580,5580,5580,1434
|
|
20230807,122100,5057329430,5590,5590,5590,5590,310
|
|
20230807,122000,5055596530,5580,5590,5590,5580,2193
|
|
20230807,121900,5043338710,5600,5600,5600,5600,56
|
|
20230807,121800,5043025110,5600,5590,5600,5590,465
|
|
20230807,121700,5040424670,5590,5590,5590,5590,280
|
|
20230807,121600,5038859470,5600,5600,5600,5590,800
|
|
20230807,121500,5034385470,5600,5600,5600,5590,1907
|
|
20230807,121400,5023706800,5600,5600,5600,5600,1386
|
|
20230807,121300,5015945200,5600,5600,5600,5600,513
|
|
20230807,121200,5013072400,5590,5580,5590,5580,1154
|
|
20230807,121100,5006624270,5580,5580,5590,5580,2630
|
|
20230807,121000,4991924320,5580,5580,5580,5580,2131
|
|
20230807,120900,4980033340,5580,5580,5580,5580,1499
|
|
20230807,120800,4971668920,5570,5580,5580,5570,1936
|
|
20230807,120700,4960885380,5580,5580,5580,5580,561
|
|
20230807,120600,4957755000,5580,5590,5590,5580,349
|
|
20230807,120500,4955807250,5580,5580,5580,5580,1054
|
|
20230807,120400,4949925930,5580,5580,5580,5580,432
|
|
20230807,120300,4947515370,5580,5590,5590,5580,601
|
|
20230807,120200,4944161070,5590,5590,5590,5590,1423
|
|
20230807,120100,4936206500,5590,5590,5590,5590,613
|
|
20230807,120000,4932779830,5590,5590,5590,5580,3165
|
|
20230807,115900,4915092740,5590,5580,5590,5580,435
|
|
20230807,115800,4912661120,5580,5590,5590,5580,553
|
|
20230807,115700,4909575220,5590,5600,5600,5590,1646
|
|
20230807,115600,4900373930,5590,5590,5590,5580,2770
|
|
20230807,115500,4884896770,5600,5600,5600,5600,203
|
|
20230807,115400,4883759970,5590,5590,5590,5590,2514
|
|
20230807,115300,4869706710,5590,5590,5590,5590,402
|
|
20230807,115200,4867459530,5590,5580,5590,5580,571
|
|
20230807,115100,4864272700,5580,5580,5590,5570,6135
|
|
20230807,115000,4830070530,5590,5600,5600,5590,4164
|
|
20230807,114900,4806776940,5600,5600,5600,5600,639
|
|
20230807,114800,4803198540,5600,5610,5610,5600,892
|
|
20230807,114700,4798203130,5610,5610,5610,5610,171
|
|
20230807,114600,4797243820,5600,5590,5600,5590,3310
|
|
20230807,114500,4778708410,5590,5600,5600,5590,2971
|
|
20230807,114400,4762071580,5590,5600,5600,5590,2941
|
|
20230807,114300,4745623160,5600,5600,5600,5590,276
|
|
20230807,114200,4744079990,5590,5600,5600,5590,1193
|
|
20230807,114100,4737408780,5590,5600,5600,5590,4533
|
|
20230807,114000,4712024080,5600,5590,5600,5590,639
|
|
20230807,113900,4708449180,5590,5600,5600,5590,770
|
|
20230807,113800,4704139000,5600,5600,5600,5600,498
|
|
20230807,113700,4701350200,5600,5600,5600,5600,486
|
|
20230807,113600,4698628600,5590,5590,5600,5590,2435
|
|
20230807,113500,4685012650,5590,5580,5590,5580,4792
|
|
20230807,113400,4658229580,5580,5580,5580,5580,1622
|
|
20230807,113300,4649178820,5580,5590,5590,5580,1087
|
|
20230807,113200,4643110000,5590,5580,5590,5580,659
|
|
20230807,113100,4639429760,5580,5580,5580,5570,956
|
|
20230807,113000,4634101450,5580,5580,5590,5560,2563
|
|
20230807,112900,4619838630,5590,5570,5590,5570,1810
|
|
20230807,112800,4609739640,5570,5590,5590,5570,3071
|
|
20230807,112700,4592608420,5580,5580,5590,5580,307
|
|
20230807,112600,4590895300,5580,5580,5590,5580,604
|
|
20230807,112500,4587524860,5580,5590,5590,5580,804
|
|
20230807,112400,4583037920,5590,5580,5590,5570,1917
|
|
20230807,112300,4572337670,5570,5590,5590,5570,2494
|
|
20230807,112200,4558437390,5580,5580,5590,5580,704
|
|
20230807,112100,4554509060,5590,5570,5590,5570,5389
|
|
20230807,112000,4524437900,5570,5580,5580,5570,624
|
|
20230807,111900,4520962070,5580,5570,5580,5560,2416
|
|
20230807,111800,4507511360,5560,5570,5570,5560,154
|
|
20230807,111700,4506654400,5570,5560,5570,5560,746
|
|
20230807,111600,4502506490,5560,5570,5570,5560,260
|
|
20230807,111500,4501058300,5570,5550,5570,5540,2586
|
|
20230807,111400,4486710810,5550,5540,5550,5540,959
|
|
20230807,111300,4481397610,5540,5540,5550,5540,1009
|
|
20230807,111200,4475807480,5540,5560,5560,5540,5942
|
|
20230807,111100,4442839810,5570,5570,5570,5560,3226
|
|
20230807,111000,4424874070,5570,5580,5580,5570,1010
|
|
20230807,110900,4419242800,5580,5580,5580,5570,1333
|
|
20230807,110800,4411811460,5580,5570,5580,5570,1861
|
|
20230807,110700,4401436880,5570,5570,5570,5570,196
|
|
20230807,110600,4400345160,5570,5580,5580,5570,2332
|
|
20230807,110500,4387339850,5580,5590,5590,5580,1261
|
|
20230807,110400,4380302140,5580,5580,5590,5570,4635
|
|
20230807,110300,4354452470,5580,5570,5590,5570,1739
|
|
20230807,110200,4344761470,5570,5600,5600,5570,5120
|
|
20230807,110100,4316211570,5600,5580,5600,5580,6523
|
|
20230807,110000,4279762990,5590,5610,5610,5590,3092
|
|
20230807,105900,4262465480,5610,5610,5620,5590,4041
|
|
20230807,105800,4239809670,5610,5600,5610,5580,16714
|
|
20230807,105700,4146248020,5580,5580,5600,5570,11622
|
|
20230807,105600,4081374200,5580,5520,5590,5520,6854
|
|
20230807,105500,4043244690,5520,5510,5530,5510,4568
|
|
20230807,105400,4018054670,5510,5520,5520,5510,124
|
|
20230807,105300,4017370430,5520,5520,5520,5510,3046
|
|
20230807,105200,4000561740,5530,5520,5530,5520,2737
|
|
20230807,105100,3985446550,5520,5510,5520,5510,959
|
|
20230807,105000,3980156260,5510,5500,5510,5490,3377
|
|
20230807,104900,3961572740,5490,5490,5500,5490,1126
|
|
20230807,104800,3955385630,5480,5490,5500,5480,2820
|
|
20230807,104700,3939903520,5490,5470,5490,5470,5541
|
|
20230807,104600,3909553740,5460,5460,5470,5450,2437
|
|
20230807,104500,3896249150,5460,5470,5470,5450,8945
|
|
20230807,104400,3847409960,5470,5480,5480,5460,8707
|
|
20230807,104300,3799794570,5480,5480,5490,5470,1419
|
|
20230807,104200,3792015440,5480,5480,5490,5470,3012
|
|
20230807,104100,3775497010,5480,5500,5500,5480,13291
|
|
20230807,104000,3702580900,5500,5500,5530,5500,7762
|
|
20230807,103900,3659843210,5500,5500,5510,5500,890
|
|
20230807,103800,3654945780,5500,5500,5510,5500,3185
|
|
20230807,103700,3637426280,5500,5500,5500,5490,1084
|
|
20230807,103600,3631464600,5500,5510,5510,5500,1742
|
|
20230807,103500,3621870220,5510,5500,5510,5490,7942
|
|
20230807,103400,3578209180,5500,5510,5520,5500,721
|
|
20230807,103300,3574236450,5510,5500,5530,5500,2936
|
|
20230807,103200,3558065260,5500,5530,5540,5490,5014
|
|
20230807,103100,3530453150,5540,5550,5550,5540,773
|
|
20230807,103000,3526170710,5550,5550,5550,5540,480
|
|
20230807,102900,3523508660,5540,5550,5550,5530,3114
|
|
20230807,102800,3506263340,5550,5560,5560,5550,3011
|
|
20230807,102700,3489539880,5570,5570,5570,5560,1463
|
|
20230807,102600,3481404750,5570,5570,5580,5560,3461
|
|
20230807,102500,3462134640,5570,5580,5580,5570,678
|
|
20230807,102400,3458353470,5580,5580,5580,5570,2420
|
|
20230807,102300,3444856380,5600,5580,5600,5580,9589
|
|
20230807,102200,3391292390,5570,5560,5570,5560,1237
|
|
20230807,102100,3384404320,5570,5560,5570,5550,3133
|
|
20230807,102000,3367001570,5560,5580,5580,5560,8190
|
|
20230807,101900,3321401120,5570,5570,5580,5570,1169
|
|
20230807,101800,3314880970,5570,5570,5580,5570,2099
|
|
20230807,101700,3303188540,5580,5560,5580,5560,3402
|
|
20230807,101600,3284240630,5570,5590,5590,5560,6260
|
|
20230807,101500,3249317110,5590,5600,5600,5590,9079
|
|
20230807,101400,3198492620,5600,5590,5610,5580,14574
|
|
20230807,101300,3116916690,5580,5560,5590,5560,5155
|
|
20230807,101200,3088159430,5570,5550,5570,5550,10915
|
|
20230807,101100,3027451470,5550,5510,5550,5510,10492
|
|
20230807,101000,2969336340,5510,5480,5510,5480,454
|
|
20230807,100900,2966838430,5480,5490,5510,5480,3953
|
|
20230807,100800,2945112190,5490,5490,5490,5480,801
|
|
20230807,100700,2940722490,5480,5490,5500,5480,4440
|
|
20230807,100600,2916360810,5480,5500,5500,5480,7903
|
|
20230807,100500,2872987440,5500,5490,5510,5490,220
|
|
20230807,100400,2871777380,5500,5490,5500,5490,4964
|
|
20230807,100300,2844511760,5500,5490,5500,5480,5632
|
|
20230807,100200,2813557830,5490,5470,5490,5460,4385
|
|
20230807,100100,2789576420,5470,5480,5480,5460,4973
|
|
20230807,100000,2762390230,5480,5500,5510,5480,3460
|
|
20230807,095900,2743408820,5500,5500,5510,5490,2272
|
|
20230807,095800,2730913070,5500,5480,5510,5480,5275
|
|
20230807,095700,2701896070,5480,5490,5520,5470,7315
|
|
20230807,095600,2661819160,5480,5510,5530,5480,7639
|
|
20230807,095500,2619759550,5510,5540,5540,5500,6980
|
|
20230807,095400,2581159330,5540,5520,5550,5500,2426
|
|
20230807,095300,2567741200,5480,5530,5550,5400,32219
|
|
20230807,095200,2391551270,5540,5530,5540,5530,2235
|
|
20230807,095100,2379190290,5530,5500,5560,5500,3194
|
|
20230807,095000,2361522490,5500,5570,5570,5480,35193
|
|
20230807,094900,2167137540,5570,5550,5570,5550,1919
|
|
20230807,094800,2156465160,5560,5560,5560,5550,2712
|
|
20230807,094700,2141386550,5550,5560,5570,5550,3882
|
|
20230807,094600,2119817770,5560,5550,5560,5550,6662
|
|
20230807,094500,2082777880,5560,5560,5570,5550,853
|
|
20230807,094400,2078036440,5560,5550,5570,5550,858
|
|
20230807,094300,2073270930,5570,5570,5580,5560,2231
|
|
20230807,094200,2060860900,5570,5580,5580,5560,3428
|
|
20230807,094100,2041765230,5560,5570,5590,5560,1020
|
|
20230807,094000,2036082370,5570,5530,5580,5530,10899
|
|
20230807,093900,1975423290,5550,5560,5560,5530,8802
|
|
20230807,093800,1926658140,5560,5570,5570,5550,5897
|
|
20230807,093700,1893919950,5570,5560,5570,5530,7815
|
|
20230807,093600,1850582440,5550,5550,5570,5540,3299
|
|
20230807,093500,1832281080,5560,5570,5570,5560,4380
|
|
20230807,093400,1807898710,5580,5570,5580,5560,1534
|
|
20230807,093300,1799354320,5570,5560,5580,5560,1685
|
|
20230807,093200,1789969070,5540,5540,5540,5530,3345
|
|
20230807,093100,1771449090,5530,5560,5570,5530,4205
|
|
20230807,093000,1748146120,5580,5530,5580,5530,3402
|
|
20230807,092900,1729271550,5530,5560,5560,5530,13645
|
|
20230807,092800,1653614840,5560,5590,5590,5560,3643
|
|
20230807,092700,1633349140,5590,5560,5590,5550,2602
|
|
20230807,092600,1618868690,5560,5570,5570,5550,2755
|
|
20230807,092500,1603543000,5570,5560,5570,5540,11127
|
|
20230807,092400,1541644030,5550,5580,5580,5550,6455
|
|
20230807,092300,1505780800,5580,5570,5580,5560,2822
|
|
20230807,092200,1490057660,5570,5580,5590,5570,5497
|
|
20230807,092100,1459379440,5590,5620,5630,5590,6413
|
|
20230807,092000,1423421030,5620,5630,5640,5620,2799
|
|
20230807,091900,1407670350,5640,5650,5650,5630,2887
|
|
20230807,091800,1391387330,5650,5610,5660,5610,23902
|
|
20230807,091700,1256563500,5610,5620,5640,5600,11546
|
|
20230807,091600,1191706190,5630,5620,5630,5620,5825
|
|
20230807,091500,1158930980,5630,5600,5640,5600,8222
|
|
20230807,091400,1112701610,5600,5600,5630,5600,2911
|
|
20230807,091300,1096379770,5600,5620,5630,5600,9700
|
|
20230807,091200,1041944250,5630,5610,5640,5610,5345
|
|
20230807,091100,1011880210,5600,5620,5640,5590,5071
|
|
20230807,091000,983451390,5620,5590,5630,5550,12620
|
|
20230807,090900,912820860,5590,5570,5620,5570,9378
|
|
20230807,090800,860346110,5580,5620,5620,5560,1818
|
|
20230807,090700,850166990,5630,5530,5630,5510,19177
|
|
20230807,090600,743683140,5520,5540,5550,5520,8992
|
|
20230807,090500,693922440,5540,5510,5570,5510,4377
|
|
20230807,090400,669652030,5510,5500,5530,5490,26912
|
|
20230807,090300,521599460,5510,5620,5630,5500,34568
|
|
20230807,090200,329914940,5630,5620,5630,5590,23377
|
|
20230807,090100,198633050,5620,5690,5690,5610,17860
|
|
20230807,090000,97759800,5680,5580,5680,5580,17433
|