574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,183100,4186898990,5840,5840,5840,5840,18769
|
|
20230818,183000,4186898990,5840,5840,5840,5840,0
|
|
20230818,182900,4186898990,5840,5840,5840,5840,0
|
|
20230818,182800,4186898990,5840,5840,5840,5840,0
|
|
20230818,182700,4186898990,5840,5840,5840,5840,0
|
|
20230818,182600,4186898990,5840,5840,5840,5840,0
|
|
20230818,182500,4186898990,5840,5840,5840,5840,0
|
|
20230818,182400,4186898990,5840,5840,5840,5840,0
|
|
20230818,182300,4186898990,5840,5840,5840,5840,0
|
|
20230818,182200,4186898990,5840,5840,5840,5840,0
|
|
20230818,182100,4186898990,5840,5840,5840,5840,0
|
|
20230818,182000,4186898990,5840,5840,5840,5840,0
|
|
20230818,181900,4186898990,5840,5840,5840,5840,0
|
|
20230818,181800,4186898990,5840,5840,5840,5840,0
|
|
20230818,181700,4186898990,5840,5840,5840,5840,0
|
|
20230818,181600,4186898990,5840,5840,5840,5840,0
|
|
20230818,181500,4186898990,5840,5840,5840,5840,0
|
|
20230818,181400,4186898990,5840,5840,5840,5840,0
|
|
20230818,181300,4186898990,5840,5840,5840,5840,0
|
|
20230818,181200,4186898990,5840,5840,5840,5840,0
|
|
20230818,181100,4186898990,5840,5840,5840,5840,0
|
|
20230818,181000,4186898990,5840,5840,5840,5840,0
|
|
20230818,180900,4186898990,5840,5840,5840,5840,0
|
|
20230818,180800,4186898990,5840,5840,5840,5840,0
|
|
20230818,180700,4186898990,5840,5840,5840,5840,0
|
|
20230818,180600,4186898990,5840,5840,5840,5840,0
|
|
20230818,180500,4186898990,5840,5840,5840,5840,0
|
|
20230818,180400,4186898990,5840,5840,5840,5840,0
|
|
20230818,180300,4186898990,5840,5840,5840,5840,0
|
|
20230818,180200,4186898990,5840,5840,5840,5840,0
|
|
20230818,180100,4186898990,5840,5840,5840,5840,18769
|
|
20230818,180000,4186898990,5840,5840,5840,5840,0
|
|
20230818,175900,4186898990,5840,5840,5840,5840,0
|
|
20230818,175800,4186898990,5840,5840,5840,5840,0
|
|
20230818,175700,4186898990,5840,5840,5840,5840,0
|
|
20230818,175600,4186898990,5840,5840,5840,5840,0
|
|
20230818,175500,4186898990,5840,5840,5840,5840,0
|
|
20230818,175400,4186898990,5840,5840,5840,5840,0
|
|
20230818,175300,4186898990,5840,5840,5840,5840,0
|
|
20230818,175200,4186898990,5840,5840,5840,5840,0
|
|
20230818,175100,4186898990,5840,5840,5840,5840,0
|
|
20230818,175000,4186898990,5840,5840,5840,5840,0
|
|
20230818,174900,4186898990,5840,5840,5840,5840,0
|
|
20230818,174800,4186898990,5840,5840,5840,5840,0
|
|
20230818,174700,4186898990,5840,5840,5840,5840,0
|
|
20230818,174600,4186898990,5840,5840,5840,5840,0
|
|
20230818,174500,4186898990,5840,5840,5840,5840,0
|
|
20230818,174400,4186898990,5840,5840,5840,5840,0
|
|
20230818,174300,4186898990,5840,5840,5840,5840,0
|
|
20230818,174200,4186898990,5840,5840,5840,5840,0
|
|
20230818,174100,4186898990,5840,5840,5840,5840,0
|
|
20230818,174000,4186898990,5840,5840,5840,5840,0
|
|
20230818,173900,4186898990,5840,5840,5840,5840,0
|
|
20230818,173800,4186898990,5840,5840,5840,5840,0
|
|
20230818,173700,4186898990,5840,5840,5840,5840,0
|
|
20230818,173600,4186898990,5840,5840,5840,5840,0
|
|
20230818,173500,4186898990,5840,5840,5840,5840,0
|
|
20230818,173400,4186898990,5840,5840,5840,5840,0
|
|
20230818,173300,4186898990,5840,5840,5840,5840,0
|
|
20230818,173200,4186898990,5840,5840,5840,5840,0
|
|
20230818,173100,4186898990,5840,5840,5840,5840,18769
|
|
20230818,173000,4186898990,5840,5840,5840,5840,0
|
|
20230818,172900,4186898990,5840,5840,5840,5840,0
|
|
20230818,172800,4186898990,5840,5840,5840,5840,0
|
|
20230818,172700,4186898990,5840,5840,5840,5840,0
|
|
20230818,172600,4186898990,5840,5840,5840,5840,0
|
|
20230818,172500,4186898990,5840,5840,5840,5840,0
|
|
20230818,172400,4186898990,5840,5840,5840,5840,0
|
|
20230818,172300,4186898990,5840,5840,5840,5840,0
|
|
20230818,172200,4186898990,5840,5840,5840,5840,0
|
|
20230818,172100,4186898990,5840,5840,5840,5840,0
|
|
20230818,172000,4186898990,5840,5840,5840,5840,0
|
|
20230818,171900,4186898990,5840,5840,5840,5840,0
|
|
20230818,171800,4186898990,5840,5840,5840,5840,0
|
|
20230818,171700,4186898990,5840,5840,5840,5840,0
|
|
20230818,171600,4186898990,5840,5840,5840,5840,0
|
|
20230818,171500,4186898990,5840,5840,5840,5840,0
|
|
20230818,171400,4186898990,5840,5840,5840,5840,0
|
|
20230818,171300,4186898990,5840,5840,5840,5840,0
|
|
20230818,171200,4186898990,5840,5840,5840,5840,0
|
|
20230818,171100,4186898990,5840,5840,5840,5840,0
|
|
20230818,171000,4186898990,5840,5840,5840,5840,0
|
|
20230818,170900,4186898990,5840,5840,5840,5840,0
|
|
20230818,170800,4186898990,5840,5840,5840,5840,0
|
|
20230818,170700,4186898990,5840,5840,5840,5840,0
|
|
20230818,170600,4186898990,5840,5840,5840,5840,0
|
|
20230818,170500,4186898990,5840,5840,5840,5840,0
|
|
20230818,170400,4186898990,5840,5840,5840,5840,0
|
|
20230818,170300,4186898990,5840,5840,5840,5840,0
|
|
20230818,170200,4186898990,5840,5840,5840,5840,0
|
|
20230818,170100,4186898990,5840,5840,5840,5840,18769
|
|
20230818,170000,4186898990,5840,5840,5840,5840,0
|
|
20230818,165900,4186898990,5840,5840,5840,5840,0
|
|
20230818,165800,4186898990,5840,5840,5840,5840,0
|
|
20230818,165700,4186898990,5840,5840,5840,5840,0
|
|
20230818,165600,4186898990,5840,5840,5840,5840,0
|
|
20230818,165500,4186898990,5840,5840,5840,5840,0
|
|
20230818,165400,4186898990,5840,5840,5840,5840,0
|
|
20230818,165300,4186898990,5840,5840,5840,5840,0
|
|
20230818,165200,4186898990,5840,5840,5840,5840,0
|
|
20230818,165100,4186898990,5840,5840,5840,5840,0
|
|
20230818,165000,4186898990,5840,5840,5840,5840,0
|
|
20230818,164900,4186898990,5840,5840,5840,5840,0
|
|
20230818,164800,4186898990,5840,5840,5840,5840,0
|
|
20230818,164700,4186898990,5840,5840,5840,5840,0
|
|
20230818,164600,4186898990,5840,5840,5840,5840,0
|
|
20230818,164500,4186898990,5840,5840,5840,5840,0
|
|
20230818,164400,4186898990,5840,5840,5840,5840,0
|
|
20230818,164300,4186898990,5840,5840,5840,5840,0
|
|
20230818,164200,4186898990,5840,5840,5840,5840,0
|
|
20230818,164100,4186898990,5840,5840,5840,5840,0
|
|
20230818,164000,4186898990,5840,5840,5840,5840,0
|
|
20230818,163900,4186898990,5840,5840,5840,5840,0
|
|
20230818,163800,4186898990,5840,5840,5840,5840,0
|
|
20230818,163700,4186898990,5840,5840,5840,5840,0
|
|
20230818,163600,4186898990,5840,5840,5840,5840,0
|
|
20230818,163500,4186898990,5840,5840,5840,5840,0
|
|
20230818,163400,4186898990,5840,5840,5840,5840,0
|
|
20230818,163300,4186898990,5840,5840,5840,5840,0
|
|
20230818,163200,4186898990,5840,5840,5840,5840,0
|
|
20230818,163100,4186898990,5840,5840,5840,5840,18769
|
|
20230818,163000,4186898990,5840,5840,5840,5840,0
|
|
20230818,162900,4186898990,5840,5840,5840,5840,0
|
|
20230818,162800,4186898990,5840,5840,5840,5840,0
|
|
20230818,162700,4186898990,5840,5840,5840,5840,0
|
|
20230818,162600,4186898990,5840,5840,5840,5840,0
|
|
20230818,162500,4186898990,5840,5840,5840,5840,0
|
|
20230818,162400,4186898990,5840,5840,5840,5840,0
|
|
20230818,162300,4186898990,5840,5840,5840,5840,0
|
|
20230818,162200,4186898990,5840,5840,5840,5840,0
|
|
20230818,162100,4186898990,5840,5840,5840,5840,0
|
|
20230818,162000,4186898990,5840,5840,5840,5840,0
|
|
20230818,161900,4186898990,5840,5840,5840,5840,0
|
|
20230818,161800,4186898990,5840,5840,5840,5840,0
|
|
20230818,161700,4186898990,5840,5840,5840,5840,0
|
|
20230818,161600,4186898990,5840,5840,5840,5840,0
|
|
20230818,161500,4186898990,5840,5840,5840,5840,0
|
|
20230818,161400,4186898990,5840,5840,5840,5840,0
|
|
20230818,161300,4186898990,5840,5840,5840,5840,0
|
|
20230818,161200,4186898990,5840,5840,5840,5840,0
|
|
20230818,161100,4186898990,5840,5840,5840,5840,0
|
|
20230818,161000,4186898990,5840,5840,5840,5840,0
|
|
20230818,160900,4186898990,5840,5840,5840,5840,0
|
|
20230818,160800,4186898990,5840,5840,5840,5840,0
|
|
20230818,160700,4186898990,5840,5840,5840,5840,0
|
|
20230818,160600,4186898990,5840,5840,5840,5840,0
|
|
20230818,160500,4186898990,5840,5840,5840,5840,0
|
|
20230818,160400,4186898990,5840,5840,5840,5840,0
|
|
20230818,160300,4186898990,5840,5840,5840,5840,0
|
|
20230818,160200,4186898990,5840,5840,5840,5840,0
|
|
20230818,160100,4186898990,5840,5840,5840,5840,18769
|
|
20230818,160000,4186898990,5840,5840,5840,5840,0
|
|
20230818,155900,4186898990,5840,5840,5840,5840,0
|
|
20230818,155800,4186898990,5840,5840,5840,5840,0
|
|
20230818,155700,4186898990,5840,5840,5840,5840,0
|
|
20230818,155600,4186898990,5840,5840,5840,5840,0
|
|
20230818,155500,4186898990,5840,5840,5840,5840,0
|
|
20230818,155400,4186898990,5840,5840,5840,5840,0
|
|
20230818,155300,4186898990,5840,5840,5840,5840,0
|
|
20230818,155200,4186898990,5840,5840,5840,5840,0
|
|
20230818,155100,4186898990,5840,5840,5840,5840,0
|
|
20230818,155000,4186898990,5840,5840,5840,5840,0
|
|
20230818,154900,4186898990,5840,5840,5840,5840,0
|
|
20230818,154800,4186898990,5840,5840,5840,5840,0
|
|
20230818,154700,4186898990,5840,5840,5840,5840,0
|
|
20230818,154600,4186898990,5840,5840,5840,5840,0
|
|
20230818,154500,4186898990,5840,5840,5840,5840,0
|
|
20230818,154400,4186898990,5840,5840,5840,5840,0
|
|
20230818,154300,4186898990,5840,5840,5840,5840,0
|
|
20230818,154200,4186898990,5840,5840,5840,5840,0
|
|
20230818,154100,4186898990,5840,5840,5840,5840,0
|
|
20230818,154000,4186898990,5840,5840,5840,5840,0
|
|
20230818,153900,4186898990,5840,5840,5840,5840,0
|
|
20230818,153800,4186898990,5840,5840,5840,5840,0
|
|
20230818,153700,4186898990,5840,5840,5840,5840,0
|
|
20230818,153600,4186898990,5840,5840,5840,5840,0
|
|
20230818,153500,4186898990,5840,5840,5840,5840,0
|
|
20230818,153400,4186898990,5840,5840,5840,5840,0
|
|
20230818,153300,4186898990,5840,5840,5840,5840,0
|
|
20230818,153200,4186898990,5840,5840,5840,5840,0
|
|
20230818,153100,4186898990,5840,5840,5840,5840,18769
|
|
20230818,153000,4186898990,5840,5840,5840,5840,18769
|
|
20230818,152900,4077288030,5850,5850,5850,5850,0
|
|
20230818,152800,4077288030,5850,5850,5850,5850,0
|
|
20230818,152700,4077288030,5850,5850,5850,5850,0
|
|
20230818,152600,4077288030,5850,5850,5850,5850,0
|
|
20230818,152500,4077288030,5850,5850,5850,5850,0
|
|
20230818,152400,4077288030,5850,5850,5850,5850,0
|
|
20230818,152300,4077288030,5850,5850,5850,5850,0
|
|
20230818,152200,4077288030,5850,5850,5850,5850,0
|
|
20230818,152100,4077288030,5850,5850,5850,5850,0
|
|
20230818,152000,4077288030,5850,5850,5850,5850,0
|
|
20230818,151900,4077288030,5850,5860,5860,5850,849
|
|
20230818,151800,4072316650,5860,5840,5860,5840,1626
|
|
20230818,151700,4062815000,5840,5840,5840,5840,1001
|
|
20230818,151600,4056969160,5850,5830,5850,5830,134
|
|
20230818,151500,4056187520,5840,5830,5850,5830,395
|
|
20230818,151400,4053876840,5850,5830,5850,5830,296
|
|
20230818,151300,4052150240,5820,5820,5820,5820,16
|
|
20230818,151200,4052057120,5810,5840,5850,5810,1561
|
|
20230818,151100,4042946850,5840,5820,5840,5820,333
|
|
20230818,151000,4041002590,5820,5840,5840,5820,3956
|
|
20230818,150900,4017974630,5840,5840,5840,5840,1728
|
|
20230818,150800,4007883110,5840,5830,5840,5820,1730
|
|
20230818,150700,3997796730,5840,5840,5840,5840,978
|
|
20230818,150600,3992085210,5840,5860,5860,5840,155
|
|
20230818,150500,3991177910,5860,5870,5870,5860,61
|
|
20230818,150400,3990820140,5870,5870,5870,5870,0
|
|
20230818,150300,3990820140,5870,5870,5870,5870,15
|
|
20230818,150200,3990732090,5860,5840,5860,5840,797
|
|
20230818,150100,3986066030,5840,5840,5840,5840,100
|
|
20230818,150000,3985482030,5840,5830,5840,5830,2133
|
|
20230818,145900,3973025900,5840,5850,5850,5840,1603
|
|
20230818,145800,3963663990,5850,5860,5860,5850,939
|
|
20230818,145700,3958166550,5860,5860,5860,5860,291
|
|
20230818,145600,3956461290,5860,5860,5860,5860,1494
|
|
20230818,145500,3947706450,5860,5840,5860,5840,48
|
|
20230818,145400,3947425620,5860,5830,5860,5830,1426
|
|
20230818,145300,3939092310,5830,5830,5830,5830,209
|
|
20230818,145200,3937873840,5830,5840,5840,5830,2396
|
|
20230818,145100,3923891170,5840,5850,5850,5840,183
|
|
20230818,145000,3922820710,5850,5850,5850,5850,19
|
|
20230818,144900,3922709560,5850,5850,5850,5850,418
|
|
20230818,144800,3920264260,5850,5850,5850,5850,1449
|
|
20230818,144700,3911787610,5850,5850,5850,5850,545
|
|
20230818,144600,3908599360,5850,5850,5850,5850,137
|
|
20230818,144500,3907797910,5860,5850,5860,5850,664
|
|
20230818,144400,3903912850,5860,5850,5860,5850,109
|
|
20230818,144300,3903274200,5860,5860,5860,5860,403
|
|
20230818,144200,3900912620,5870,5870,5870,5860,47
|
|
20230818,144100,3900636820,5860,5860,5870,5860,118
|
|
20230818,144000,3899944330,5860,5860,5860,5850,960
|
|
20230818,143900,3894318810,5860,5860,5860,5850,54
|
|
20230818,143800,3894002460,5860,5860,5860,5850,40
|
|
20230818,143700,3893768150,5850,5840,5850,5840,129
|
|
20230818,143600,3893013510,5840,5850,5850,5840,401
|
|
20230818,143500,3890667830,5850,5850,5850,5850,2639
|
|
20230818,143400,3875229680,5850,5860,5860,5850,663
|
|
20230818,143300,3871344580,5860,5860,5860,5860,10
|
|
20230818,143200,3871285980,5860,5860,5880,5860,18
|
|
20230818,143100,3871180480,5860,5860,5860,5860,9
|
|
20230818,143000,3871127740,5860,5850,5870,5850,1442
|
|
20230818,142900,3862672700,5850,5850,5850,5850,829
|
|
20230818,142800,3857823050,5860,5870,5870,5850,245
|
|
20230818,142700,3856389060,5850,5860,5880,5850,1755
|
|
20230818,142600,3846095960,5880,5890,5910,5860,18785
|
|
20230818,142500,3735373640,5880,5860,5880,5860,2485
|
|
20230818,142400,3720786030,5850,5840,5850,5840,5166
|
|
20230818,142300,3690615390,5840,5870,5870,5840,1061
|
|
20230818,142200,3684407830,5860,5830,5860,5830,2490
|
|
20230818,142100,3669855600,5850,5810,5850,5810,527
|
|
20230818,142000,3666780510,5810,5800,5810,5800,1296
|
|
20230818,141900,3659250850,5790,5790,5790,5790,172
|
|
20230818,141800,3658254970,5780,5790,5790,5780,2927
|
|
20230818,141700,3641326900,5810,5780,5810,5780,3303
|
|
20230818,141600,3622221000,5780,5800,5800,5780,1223
|
|
20230818,141500,3615135690,5800,5790,5800,5790,1721
|
|
20230818,141400,3605159190,5790,5770,5790,5770,399
|
|
20230818,141300,3602849160,5780,5790,5790,5780,28
|
|
20230818,141200,3602687210,5790,5780,5790,5770,1213
|
|
20230818,141100,3595669250,5780,5760,5780,5760,4349
|
|
20230818,141000,3570544910,5760,5760,5760,5760,2636
|
|
20230818,140900,3555361550,5760,5770,5770,5760,52
|
|
20230818,140800,3555062020,5760,5770,5770,5760,2009
|
|
20230818,140700,3543484690,5770,5780,5780,5770,193
|
|
20230818,140600,3542370970,5770,5760,5780,5760,1009
|
|
20230818,140500,3536559030,5760,5780,5780,5760,110
|
|
20230818,140400,3535923410,5780,5780,5780,5760,1116
|
|
20230818,140300,3529483480,5760,5770,5780,5760,5182
|
|
20230818,140200,3499626850,5770,5780,5780,5770,930
|
|
20230818,140100,3494258940,5770,5770,5770,5770,8
|
|
20230818,140000,3494212780,5780,5780,5780,5770,391
|
|
20230818,135900,3491953550,5780,5780,5780,5780,346
|
|
20230818,135800,3489953670,5780,5770,5780,5770,755
|
|
20230818,135700,3485590320,5770,5770,5770,5770,2470
|
|
20230818,135600,3471338420,5770,5780,5800,5770,1265
|
|
20230818,135500,3464029520,5780,5780,5800,5780,1017
|
|
20230818,135400,3458141260,5780,5780,5780,5770,761
|
|
20230818,135300,3453744780,5780,5790,5790,5780,1007
|
|
20230818,135200,3447924020,5790,5800,5800,5790,1024
|
|
20230818,135100,3441995050,5800,5800,5800,5800,20
|
|
20230818,135000,3441879050,5800,5790,5800,5790,117
|
|
20230818,134900,3441201550,5790,5790,5790,5790,0
|
|
20230818,134800,3441201550,5790,5790,5790,5790,1
|
|
20230818,134700,3441195760,5790,5790,5790,5790,0
|
|
20230818,134600,3441195760,5790,5790,5790,5790,1753
|
|
20230818,134500,3431045890,5800,5800,5800,5800,2
|
|
20230818,134400,3431034290,5800,5800,5800,5790,367
|
|
20230818,134300,3428906690,5800,5800,5800,5800,175
|
|
20230818,134200,3427891690,5800,5800,5800,5800,325
|
|
20230818,134100,3426006690,5800,5800,5800,5800,1074
|
|
20230818,134000,3419777490,5810,5800,5810,5800,154
|
|
20230818,133900,3418883290,5800,5800,5800,5800,621
|
|
20230818,133800,3415281490,5800,5800,5800,5800,500
|
|
20230818,133700,3412381490,5810,5800,5810,5800,653
|
|
20230818,133600,3408592560,5800,5800,5800,5800,0
|
|
20230818,133500,3408592560,5800,5800,5800,5800,0
|
|
20230818,133400,3408592560,5800,5800,5800,5790,3572
|
|
20230818,133300,3387900790,5800,5830,5830,5790,3861
|
|
20230818,133200,3365516670,5830,5830,5830,5830,4095
|
|
20230818,133100,3341642820,5830,5810,5830,5810,2
|
|
20230818,133000,3341631180,5810,5800,5810,5800,1347
|
|
20230818,132900,3333805120,5800,5790,5800,5790,162
|
|
20230818,132800,3332866520,5790,5800,5800,5790,1002
|
|
20230818,132700,3327064920,5800,5790,5800,5790,929
|
|
20230818,132600,3321677220,5800,5800,5800,5800,480
|
|
20230818,132500,3318893220,5810,5790,5810,5790,4187
|
|
20230818,132400,3294611070,5790,5810,5810,5790,3232
|
|
20230818,132300,3275857770,5820,5820,5820,5820,225
|
|
20230818,132200,3274548270,5820,5830,5830,5820,119
|
|
20230818,132100,3273855000,5820,5830,5830,5820,604
|
|
20230818,132000,3270335850,5830,5830,5830,5830,0
|
|
20230818,131900,3270335850,5830,5830,5830,5830,564
|
|
20230818,131800,3267047730,5830,5830,5830,5830,915
|
|
20230818,131700,3261713280,5830,5820,5840,5820,6491
|
|
20230818,131600,3223924400,5820,5820,5820,5820,1
|
|
20230818,131500,3223918580,5820,5820,5830,5820,1285
|
|
20230818,131400,3216439370,5830,5840,5840,5830,203
|
|
20230818,131300,3215254880,5840,5840,5870,5840,1092
|
|
20230818,131200,3208865150,5810,5810,5810,5810,0
|
|
20230818,131100,3208865150,5810,5810,5810,5810,0
|
|
20230818,131000,3208865150,5810,5810,5810,5810,144
|
|
20230818,130900,3208028510,5810,5810,5810,5810,0
|
|
20230818,130800,3208028510,5810,5820,5820,5810,958
|
|
20230818,130700,3202456400,5820,5810,5820,5810,327
|
|
20230818,130600,3200555530,5810,5810,5820,5800,2854
|
|
20230818,130500,3183987050,5810,5810,5810,5810,45
|
|
20230818,130400,3183725600,5800,5800,5800,5800,0
|
|
20230818,130300,3183725600,5800,5810,5820,5800,2102
|
|
20230818,130200,3171519390,5820,5810,5820,5800,3313
|
|
20230818,130100,3152265880,5810,5820,5820,5810,952
|
|
20230818,130000,3146732440,5830,5840,5840,5830,199
|
|
20230818,125900,3145570790,5840,5850,5850,5830,1160
|
|
20230818,125800,3138807260,5850,5850,5890,5850,16699
|
|
20230818,125700,3040841940,5850,5860,5880,5850,6499
|
|
20230818,125600,3002744530,5860,5870,5880,5860,888
|
|
20230818,125500,2997533180,5860,5870,5880,5860,1553
|
|
20230818,125400,2988415200,5860,5850,5860,5850,1328
|
|
20230818,125300,2980636170,5840,5840,5840,5840,0
|
|
20230818,125200,2980636170,5840,5830,5840,5830,715
|
|
20230818,125100,2976460710,5840,5810,5840,5810,1896
|
|
20230818,125000,2965426550,5810,5810,5810,5810,369
|
|
20230818,124900,2963282660,5810,5820,5820,5810,324
|
|
20230818,124800,2961400130,5810,5810,5810,5810,0
|
|
20230818,124700,2961400130,5810,5830,5830,5810,312
|
|
20230818,124600,2959582410,5840,5840,5840,5840,110
|
|
20230818,124500,2958940010,5840,5840,5840,5840,2
|
|
20230818,124400,2958928330,5840,5830,5840,5830,1076
|
|
20230818,124300,2952654990,5840,5840,5840,5840,5
|
|
20230818,124200,2952625790,5840,5840,5840,5840,113
|
|
20230818,124100,2951965870,5840,5830,5840,5820,1066
|
|
20230818,124000,2945751190,5830,5830,5830,5830,0
|
|
20230818,123900,2945751190,5830,5830,5830,5830,268
|
|
20230818,123800,2944188750,5840,5840,5840,5840,144
|
|
20230818,123700,2943347790,5830,5830,5830,5830,1
|
|
20230818,123600,2943341960,5820,5820,5820,5820,0
|
|
20230818,123500,2943341960,5820,5830,5830,5820,113
|
|
20230818,123400,2942683950,5820,5820,5820,5820,380
|
|
20230818,123300,2940472350,5820,5830,5830,5820,1064
|
|
20230818,123200,2934272870,5830,5830,5830,5830,1031
|
|
20230818,123100,2928262140,5820,5820,5820,5820,0
|
|
20230818,123000,2928262140,5820,5820,5820,5820,27
|
|
20230818,122900,2928105000,5820,5850,5850,5820,1249
|
|
20230818,122800,2920831320,5840,5850,5850,5840,2260
|
|
20230818,122700,2907630320,5870,5870,5870,5850,3062
|
|
20230818,122600,2889684090,5880,5830,5890,5830,7225
|
|
20230818,122500,2847285420,5820,5860,5880,5820,3663
|
|
20230818,122400,2825798810,5870,5810,5870,5810,1478
|
|
20230818,122300,2817191210,5800,5790,5800,5790,255
|
|
20230818,122200,2815714210,5780,5770,5780,5770,1790
|
|
20230818,122100,2805381330,5770,5790,5790,5770,2733
|
|
20230818,122000,2789588280,5780,5790,5790,5780,2310
|
|
20230818,121900,2776236380,5780,5790,5790,5780,558
|
|
20230818,121800,2773005570,5790,5800,5800,5790,800
|
|
20230818,121700,2768366660,5800,5790,5800,5790,1041
|
|
20230818,121600,2762328990,5790,5790,5790,5790,0
|
|
20230818,121500,2762328990,5790,5800,5810,5790,1284
|
|
20230818,121400,2754879200,5800,5780,5800,5770,1392
|
|
20230818,121300,2746835370,5780,5790,5790,5780,167
|
|
20230818,121200,2745869400,5780,5800,5800,5780,4114
|
|
20230818,121100,2722038310,5800,5810,5810,5800,1000
|
|
20230818,121000,2716235310,5800,5800,5800,5800,8101
|
|
20230818,120900,2669249510,5800,5810,5810,5800,2669
|
|
20230818,120800,2653766130,5810,5820,5820,5810,710
|
|
20230818,120700,2649641020,5820,5830,5830,5820,148
|
|
20230818,120600,2648779260,5830,5840,5840,5830,1125
|
|
20230818,120500,2642219610,5830,5820,5830,5820,1630
|
|
20230818,120400,2632729010,5820,5820,5820,5810,1878
|
|
20230818,120300,2621809260,5820,5830,5830,5820,1117
|
|
20230818,120200,2615307620,5830,5810,5830,5800,3139
|
|
20230818,120100,2597041480,5810,5810,5810,5810,1198
|
|
20230818,120000,2590081100,5810,5800,5810,5800,1022
|
|
20230818,115900,2584150380,5800,5800,5800,5800,300
|
|
20230818,115800,2582410380,5800,5790,5800,5790,2054
|
|
20230818,115700,2570507920,5790,5810,5810,5790,4141
|
|
20230818,115600,2546498030,5820,5820,5820,5820,54
|
|
20230818,115500,2546183750,5820,5820,5820,5820,300
|
|
20230818,115400,2544437750,5810,5810,5810,5810,1
|
|
20230818,115300,2544431940,5810,5820,5830,5810,400
|
|
20230818,115200,2542105930,5820,5820,5820,5820,400
|
|
20230818,115100,2539777930,5820,5820,5820,5820,231
|
|
20230818,115000,2538433510,5820,5820,5820,5820,1025
|
|
20230818,114900,2532468010,5820,5820,5820,5820,391
|
|
20230818,114800,2530192390,5820,5820,5820,5800,5392
|
|
20230818,114700,2498817640,5830,5840,5850,5830,3760
|
|
20230818,114600,2476869530,5850,5860,5860,5850,6407
|
|
20230818,114500,2439342100,5860,5890,5890,5860,2248
|
|
20230818,114400,2426133380,5910,5880,5940,5880,4454
|
|
20230818,114300,2399872810,5880,5930,5930,5880,6069
|
|
20230818,114200,2364058290,5930,5960,5960,5930,2594
|
|
20230818,114100,2348652690,5960,5930,5960,5930,6979
|
|
20230818,114000,2307186140,5920,5920,5940,5920,7668
|
|
20230818,113900,2261692390,5920,5910,5920,5910,1798
|
|
20230818,113800,2251065300,5910,5890,5910,5890,3772
|
|
20230818,113700,2228801580,5900,5900,5910,5880,6189
|
|
20230818,113600,2192290450,5900,5910,5930,5890,16640
|
|
20230818,113500,2093904240,5910,5890,5910,5880,11922
|
|
20230818,113400,2023596590,5890,5860,5900,5860,20669
|
|
20230818,113300,1902037060,5850,5860,5870,5850,5277
|
|
20230818,113200,1871112100,5860,5850,5870,5850,5018
|
|
20230818,113100,1841717680,5850,5850,5850,5850,3320
|
|
20230818,113000,1822295680,5850,5820,5850,5820,2517
|
|
20230818,112900,1807601890,5810,5810,5820,5810,2324
|
|
20230818,112800,1794090720,5810,5820,5820,5810,66
|
|
20230818,112700,1793707200,5810,5810,5810,5810,0
|
|
20230818,112600,1793707200,5810,5800,5810,5800,1395
|
|
20230818,112500,1785604250,5800,5810,5810,5800,1702
|
|
20230818,112400,1775732640,5810,5800,5810,5800,6099
|
|
20230818,112300,1740358360,5800,5810,5810,5800,106
|
|
20230818,112200,1739742510,5810,5810,5810,5800,711
|
|
20230818,112100,1735615020,5820,5800,5840,5800,1611
|
|
20230818,112000,1726239140,5820,5820,5820,5800,1795
|
|
20230818,111900,1715827520,5820,5820,5820,5820,253
|
|
20230818,111800,1714355060,5820,5840,5840,5820,2196
|
|
20230818,111700,1701550410,5840,5810,5850,5800,10804
|
|
20230818,111600,1638457120,5830,5860,5860,5820,1770
|
|
20230818,111500,1628135070,5850,5830,5850,5830,10587
|
|
20230818,111400,1566302910,5820,5800,5830,5800,1463
|
|
20230818,111300,1557792060,5790,5780,5790,5780,1228
|
|
20230818,111200,1550691940,5780,5790,5790,5780,400
|
|
20230818,111100,1548379180,5800,5800,5800,5800,7
|
|
20230818,111000,1548338580,5800,5820,5820,5800,983
|
|
20230818,110900,1542621270,5820,5780,5820,5780,1612
|
|
20230818,110800,1533274290,5790,5780,5790,5770,362
|
|
20230818,110700,1531182110,5780,5770,5780,5770,795
|
|
20230818,110600,1526590200,5750,5760,5760,5750,500
|
|
20230818,110500,1523712290,5750,5750,5750,5750,70
|
|
20230818,110400,1523309790,5750,5780,5780,5750,1927
|
|
20230818,110300,1512217560,5760,5760,5780,5750,1488
|
|
20230818,110200,1503627980,5760,5720,5760,5720,6818
|
|
20230818,110100,1464452970,5710,5710,5710,5710,1570
|
|
20230818,110000,1455488270,5710,5720,5720,5710,23
|
|
20230818,105900,1455356810,5720,5720,5720,5710,195
|
|
20230818,105800,1454242010,5730,5720,5730,5720,918
|
|
20230818,105700,1448982470,5720,5720,5720,5720,910
|
|
20230818,105600,1443777270,5720,5720,5720,5720,712
|
|
20230818,105500,1439704630,5710,5730,5730,5680,12006
|
|
20230818,105400,1371249890,5730,5730,5730,5730,15
|
|
20230818,105300,1371163940,5730,5740,5750,5730,2923
|
|
20230818,105200,1354390680,5730,5730,5730,5730,2143
|
|
20230818,105100,1342111290,5730,5740,5740,5720,2855
|
|
20230818,105000,1325745260,5730,5740,5740,5730,255
|
|
20230818,104900,1324282560,5740,5750,5750,5730,759
|
|
20230818,104800,1319924420,5750,5740,5750,5740,1600
|
|
20230818,104700,1310735460,5740,5750,5750,5740,527
|
|
20230818,104600,1307710260,5740,5740,5740,5740,8
|
|
20230818,104500,1307664340,5740,5730,5740,5730,5
|
|
20230818,104400,1307635660,5730,5750,5750,5730,2309
|
|
20230818,104300,1294379740,5750,5750,5760,5750,472
|
|
20230818,104200,1291664880,5760,5750,5760,5750,11
|
|
20230818,104100,1291601580,5750,5760,5760,5750,71
|
|
20230818,104000,1291193230,5760,5760,5780,5760,1219
|
|
20230818,103900,1284168850,5770,5760,5770,5760,213
|
|
20230818,103800,1282941780,5760,5770,5770,5750,396
|
|
20230818,103700,1280662230,5760,5760,5760,5750,255
|
|
20230818,103600,1279194930,5760,5750,5760,5750,734
|
|
20230818,103500,1274968730,5750,5740,5750,5740,676
|
|
20230818,103400,1271084310,5740,5740,5740,5740,242
|
|
20230818,103300,1269695230,5740,5740,5740,5740,9
|
|
20230818,103200,1269643570,5750,5740,5750,5730,1398
|
|
20230818,103100,1261626060,5740,5750,5750,5740,710
|
|
20230818,103000,1257550590,5750,5750,5750,5750,1468
|
|
20230818,102900,1249109590,5740,5740,5750,5740,261
|
|
20230818,102800,1247611430,5740,5770,5770,5700,6120
|
|
20230818,102700,1212547280,5770,5780,5780,5760,1136
|
|
20230818,102600,1206002750,5780,5770,5780,5770,1002
|
|
20230818,102500,1200221100,5770,5780,5780,5770,274
|
|
20230818,102400,1198638690,5780,5770,5780,5770,2094
|
|
20230818,102300,1186553670,5780,5810,5810,5780,2339
|
|
20230818,102200,1172985080,5810,5830,5850,5810,8278
|
|
20230818,102100,1124801070,5840,5800,5860,5800,9106
|
|
20230818,102000,1071647330,5790,5790,5810,5780,3479
|
|
20230818,101900,1051482820,5790,5780,5790,5780,2680
|
|
20230818,101800,1035986700,5780,5770,5780,5770,2398
|
|
20230818,101700,1022142240,5770,5770,5780,5770,2127
|
|
20230818,101600,1009859370,5770,5740,5770,5710,6714
|
|
20230818,101500,971279100,5740,5750,5750,5730,1084
|
|
20230818,101400,965060270,5730,5740,5750,5730,872
|
|
20230818,101300,960055340,5740,5740,5740,5740,2
|
|
20230818,101200,960043860,5740,5720,5740,5700,2141
|
|
20230818,101100,947786470,5700,5710,5720,5700,2208
|
|
20230818,101000,935183270,5710,5720,5720,5710,45
|
|
20230818,100900,934925900,5720,5720,5720,5700,2340
|
|
20230818,100800,921553360,5720,5720,5720,5720,100
|
|
20230818,100700,920981360,5720,5690,5720,5690,3264
|
|
20230818,100600,902354410,5690,5690,5700,5690,516
|
|
20230818,100500,899418270,5690,5690,5690,5690,105
|
|
20230818,100400,898820820,5690,5700,5700,5690,2026
|
|
20230818,100300,887292710,5700,5700,5710,5700,2810
|
|
20230818,100200,871267300,5700,5730,5730,5700,4154
|
|
20230818,100100,847546230,5730,5730,5730,5710,10880
|
|
20230818,100000,785360450,5730,5720,5730,5720,346
|
|
20230818,095900,783380130,5720,5720,5740,5720,1369
|
|
20230818,095800,775549130,5720,5720,5720,5720,92
|
|
20230818,095700,775022890,5720,5730,5730,5720,1207
|
|
20230818,095600,768106840,5750,5760,5760,5730,1202
|
|
20230818,095500,761205720,5760,5750,5760,5750,631
|
|
20230818,095400,757577440,5750,5740,5750,5740,345
|
|
20230818,095300,755595100,5740,5740,5750,5740,302
|
|
20230818,095200,753860620,5750,5750,5750,5750,1254
|
|
20230818,095100,746650120,5760,5770,5780,5760,2426
|
|
20230818,095000,732669630,5780,5780,5780,5780,503
|
|
20230818,094900,729762290,5770,5770,5780,5770,610
|
|
20230818,094800,726241590,5770,5770,5770,5760,1844
|
|
20230818,094700,715609140,5760,5760,5760,5760,101
|
|
20230818,094600,715027380,5760,5780,5780,5760,423
|
|
20230818,094500,712590700,5780,5760,5780,5760,39
|
|
20230818,094400,712365660,5780,5780,5780,5780,352
|
|
20230818,094300,710331100,5780,5770,5780,5770,1352
|
|
20230818,094200,702527050,5750,5730,5750,5730,1928
|
|
20230818,094100,691453610,5720,5730,5730,5720,1513
|
|
20230818,094000,682792010,5730,5740,5740,5730,196
|
|
20230818,093900,681666980,5740,5760,5760,5730,3753
|
|
20230818,093800,660130330,5770,5770,5770,5770,564
|
|
20230818,093700,656876050,5790,5790,5790,5790,2
|
|
20230818,093600,656864470,5790,5790,5790,5790,204
|
|
20230818,093500,655683310,5780,5770,5780,5750,2336
|
|
20230818,093400,642230050,5760,5790,5800,5760,4148
|
|
20230818,093300,618285590,5800,5800,5810,5800,3180
|
|
20230818,093200,599841420,5800,5810,5820,5800,697
|
|
20230818,093100,595795540,5810,5810,5840,5810,697
|
|
20230818,093000,591745920,5810,5840,5850,5810,4282
|
|
20230818,092900,566783460,5830,5850,5860,5830,721
|
|
20230818,092800,562577740,5850,5840,5870,5820,5736
|
|
20230818,092700,529080570,5850,5820,5850,5820,3831
|
|
20230818,092600,506723890,5820,5810,5820,5810,1513
|
|
20230818,092500,497921030,5810,5810,5820,5810,1799
|
|
20230818,092400,487468820,5810,5810,5820,5800,5475
|
|
20230818,092300,455683580,5810,5800,5810,5800,649
|
|
20230818,092200,451917100,5800,5810,5810,5800,14
|
|
20230818,092100,451835860,5810,5810,5820,5800,7831
|
|
20230818,092000,406389260,5800,5810,5810,5800,484
|
|
20230818,091900,403577230,5820,5820,5830,5810,5564
|
|
20230818,091800,371214860,5820,5770,5820,5770,1556
|
|
20230818,091700,362186840,5760,5760,5760,5760,0
|
|
20230818,091600,362186840,5760,5770,5780,5760,3186
|
|
20230818,091500,343834070,5780,5800,5820,5760,3556
|
|
20230818,091400,323259670,5790,5750,5790,5750,3141
|
|
20230818,091300,305143220,5760,5760,5770,5750,2618
|
|
20230818,091200,290064700,5760,5760,5770,5760,1784
|
|
20230818,091100,279788180,5760,5750,5770,5750,4672
|
|
20230818,091000,252875260,5750,5720,5750,5720,64
|
|
20230818,090900,252508580,5740,5760,5760,5710,2272
|
|
20230818,090800,239474570,5760,5790,5800,5760,2323
|
|
20230818,090700,226069460,5800,5750,5820,5730,4258
|
|
20230818,090600,201346240,5750,5730,5760,5710,4382
|
|
20230818,090500,176227370,5730,5720,5750,5720,1034
|
|
20230818,090400,170308080,5710,5730,5740,5710,2011
|
|
20230818,090300,158811050,5740,5700,5750,5690,5274
|
|
20230818,090200,128586080,5700,5670,5730,5620,4966
|
|
20230818,090100,100347450,5690,5640,5690,5600,4394
|
|
20230818,090000,75560410,5590,5630,5700,5590,12364
|