618 lines
30 KiB
CSV
618 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,191500,1378630460,5700,5700,5700,5700,8996
|
|
20230817,191400,1378630460,5700,5700,5700,5700,0
|
|
20230817,191300,1378630460,5700,5700,5700,5700,0
|
|
20230817,191200,1378630460,5700,5700,5700,5700,0
|
|
20230817,191100,1378630460,5700,5700,5700,5700,0
|
|
20230817,191000,1378630460,5700,5700,5700,5700,0
|
|
20230817,190900,1378630460,5700,5700,5700,5700,0
|
|
20230817,190800,1378630460,5700,5700,5700,5700,0
|
|
20230817,190700,1378630460,5700,5700,5700,5700,0
|
|
20230817,190600,1378630460,5700,5700,5700,5700,0
|
|
20230817,190500,1378630460,5700,5700,5700,5700,0
|
|
20230817,190400,1378630460,5700,5700,5700,5700,0
|
|
20230817,190300,1378630460,5700,5700,5700,5700,0
|
|
20230817,190200,1378630460,5700,5700,5700,5700,0
|
|
20230817,190100,1378630460,5700,5700,5700,5700,0
|
|
20230817,190000,1378630460,5700,5700,5700,5700,0
|
|
20230817,185900,1378630460,5700,5700,5700,5700,0
|
|
20230817,185800,1378630460,5700,5700,5700,5700,0
|
|
20230817,185700,1378630460,5700,5700,5700,5700,0
|
|
20230817,185600,1378630460,5700,5700,5700,5700,0
|
|
20230817,185500,1378630460,5700,5700,5700,5700,0
|
|
20230817,185400,1378630460,5700,5700,5700,5700,0
|
|
20230817,185300,1378630460,5700,5700,5700,5700,0
|
|
20230817,185200,1378630460,5700,5700,5700,5700,0
|
|
20230817,185100,1378630460,5700,5700,5700,5700,0
|
|
20230817,185000,1378630460,5700,5700,5700,5700,0
|
|
20230817,184900,1378630460,5700,5700,5700,5700,0
|
|
20230817,184800,1378630460,5700,5700,5700,5700,0
|
|
20230817,184700,1378630460,5700,5700,5700,5700,0
|
|
20230817,184600,1378630460,5700,5700,5700,5700,0
|
|
20230817,184500,1378630460,5700,5700,5700,5700,8996
|
|
20230817,184400,1378630460,5700,5700,5700,5700,0
|
|
20230817,184300,1378630460,5700,5700,5700,5700,0
|
|
20230817,184200,1378630460,5700,5700,5700,5700,0
|
|
20230817,184100,1378630460,5700,5700,5700,5700,0
|
|
20230817,184000,1378630460,5700,5700,5700,5700,0
|
|
20230817,183900,1378630460,5700,5700,5700,5700,0
|
|
20230817,183800,1378630460,5700,5700,5700,5700,0
|
|
20230817,183700,1378630460,5700,5700,5700,5700,0
|
|
20230817,183600,1378630460,5700,5700,5700,5700,0
|
|
20230817,183500,1378630460,5700,5700,5700,5700,0
|
|
20230817,183400,1378630460,5700,5700,5700,5700,0
|
|
20230817,183300,1378630460,5700,5700,5700,5700,0
|
|
20230817,183200,1378630460,5700,5700,5700,5700,0
|
|
20230817,183100,1378630460,5700,5700,5700,5700,0
|
|
20230817,183000,1378630460,5700,5700,5700,5700,0
|
|
20230817,182900,1378630460,5700,5700,5700,5700,0
|
|
20230817,182800,1378630460,5700,5700,5700,5700,0
|
|
20230817,182700,1378630460,5700,5700,5700,5700,0
|
|
20230817,182600,1378630460,5700,5700,5700,5700,0
|
|
20230817,182500,1378630460,5700,5700,5700,5700,0
|
|
20230817,182400,1378630460,5700,5700,5700,5700,0
|
|
20230817,182300,1378630460,5700,5700,5700,5700,0
|
|
20230817,182200,1378630460,5700,5700,5700,5700,0
|
|
20230817,182100,1378630460,5700,5700,5700,5700,0
|
|
20230817,182000,1378630460,5700,5700,5700,5700,0
|
|
20230817,181900,1378630460,5700,5700,5700,5700,0
|
|
20230817,181800,1378630460,5700,5700,5700,5700,0
|
|
20230817,181700,1378630460,5700,5700,5700,5700,0
|
|
20230817,181600,1378630460,5700,5700,5700,5700,0
|
|
20230817,181500,1378630460,5700,5700,5700,5700,8996
|
|
20230817,181400,1378630460,5700,5700,5700,5700,0
|
|
20230817,181300,1378630460,5700,5700,5700,5700,0
|
|
20230817,181200,1378630460,5700,5700,5700,5700,0
|
|
20230817,181100,1378630460,5700,5700,5700,5700,0
|
|
20230817,181000,1378630460,5700,5700,5700,5700,0
|
|
20230817,180900,1378630460,5700,5700,5700,5700,0
|
|
20230817,180800,1378630460,5700,5700,5700,5700,0
|
|
20230817,180700,1378630460,5700,5700,5700,5700,0
|
|
20230817,180600,1378630460,5700,5700,5700,5700,0
|
|
20230817,180500,1378630460,5700,5700,5700,5700,0
|
|
20230817,180400,1378630460,5700,5700,5700,5700,0
|
|
20230817,180300,1378630460,5700,5700,5700,5700,0
|
|
20230817,180200,1378630460,5700,5700,5700,5700,0
|
|
20230817,180100,1378630460,5700,5700,5700,5700,0
|
|
20230817,180000,1378630460,5700,5700,5700,5700,0
|
|
20230817,175900,1378630460,5700,5700,5700,5700,0
|
|
20230817,175800,1378630460,5700,5700,5700,5700,0
|
|
20230817,175700,1378630460,5700,5700,5700,5700,0
|
|
20230817,175600,1378630460,5700,5700,5700,5700,0
|
|
20230817,175500,1378630460,5700,5700,5700,5700,0
|
|
20230817,175400,1378630460,5700,5700,5700,5700,0
|
|
20230817,175300,1378630460,5700,5700,5700,5700,0
|
|
20230817,175200,1378630460,5700,5700,5700,5700,0
|
|
20230817,175100,1378630460,5700,5700,5700,5700,0
|
|
20230817,175000,1378630460,5700,5700,5700,5700,0
|
|
20230817,174900,1378630460,5700,5700,5700,5700,0
|
|
20230817,174800,1378630460,5700,5700,5700,5700,0
|
|
20230817,174700,1378630460,5700,5700,5700,5700,0
|
|
20230817,174600,1378630460,5700,5700,5700,5700,0
|
|
20230817,174500,1378630460,5700,5700,5700,5700,8996
|
|
20230817,174400,1378630460,5700,5700,5700,5700,0
|
|
20230817,174300,1378630460,5700,5700,5700,5700,0
|
|
20230817,174200,1378630460,5700,5700,5700,5700,0
|
|
20230817,174100,1378630460,5700,5700,5700,5700,0
|
|
20230817,174000,1378630460,5700,5700,5700,5700,0
|
|
20230817,173900,1378630460,5700,5700,5700,5700,0
|
|
20230817,173800,1378630460,5700,5700,5700,5700,0
|
|
20230817,173700,1378630460,5700,5700,5700,5700,0
|
|
20230817,173600,1378630460,5700,5700,5700,5700,0
|
|
20230817,173500,1378630460,5700,5700,5700,5700,0
|
|
20230817,173400,1378630460,5700,5700,5700,5700,0
|
|
20230817,173300,1378630460,5700,5700,5700,5700,0
|
|
20230817,173200,1378630460,5700,5700,5700,5700,0
|
|
20230817,173100,1378630460,5700,5700,5700,5700,0
|
|
20230817,173000,1378630460,5700,5700,5700,5700,0
|
|
20230817,172900,1378630460,5700,5700,5700,5700,0
|
|
20230817,172800,1378630460,5700,5700,5700,5700,0
|
|
20230817,172700,1378630460,5700,5700,5700,5700,0
|
|
20230817,172600,1378630460,5700,5700,5700,5700,0
|
|
20230817,172500,1378630460,5700,5700,5700,5700,0
|
|
20230817,172400,1378630460,5700,5700,5700,5700,0
|
|
20230817,172300,1378630460,5700,5700,5700,5700,0
|
|
20230817,172200,1378630460,5700,5700,5700,5700,0
|
|
20230817,172100,1378630460,5700,5700,5700,5700,0
|
|
20230817,172000,1378630460,5700,5700,5700,5700,0
|
|
20230817,171900,1378630460,5700,5700,5700,5700,0
|
|
20230817,171800,1378630460,5700,5700,5700,5700,0
|
|
20230817,171700,1378630460,5700,5700,5700,5700,0
|
|
20230817,171600,1378630460,5700,5700,5700,5700,0
|
|
20230817,171500,1378630460,5700,5700,5700,5700,8996
|
|
20230817,171400,1378630460,5700,5700,5700,5700,0
|
|
20230817,171300,1378630460,5700,5700,5700,5700,0
|
|
20230817,171200,1378630460,5700,5700,5700,5700,0
|
|
20230817,171100,1378630460,5700,5700,5700,5700,0
|
|
20230817,171000,1378630460,5700,5700,5700,5700,0
|
|
20230817,170900,1378630460,5700,5700,5700,5700,0
|
|
20230817,170800,1378630460,5700,5700,5700,5700,0
|
|
20230817,170700,1378630460,5700,5700,5700,5700,0
|
|
20230817,170600,1378630460,5700,5700,5700,5700,0
|
|
20230817,170500,1378630460,5700,5700,5700,5700,0
|
|
20230817,170400,1378630460,5700,5700,5700,5700,0
|
|
20230817,170300,1378630460,5700,5700,5700,5700,0
|
|
20230817,170200,1378630460,5700,5700,5700,5700,0
|
|
20230817,170100,1378630460,5700,5700,5700,5700,0
|
|
20230817,170000,1378630460,5700,5700,5700,5700,0
|
|
20230817,165900,1378630460,5700,5700,5700,5700,0
|
|
20230817,165800,1378630460,5700,5700,5700,5700,0
|
|
20230817,165700,1378630460,5700,5700,5700,5700,0
|
|
20230817,165600,1378630460,5700,5700,5700,5700,0
|
|
20230817,165500,1378630460,5700,5700,5700,5700,0
|
|
20230817,165400,1378630460,5700,5700,5700,5700,0
|
|
20230817,165300,1378630460,5700,5700,5700,5700,0
|
|
20230817,165200,1378630460,5700,5700,5700,5700,0
|
|
20230817,165100,1378630460,5700,5700,5700,5700,0
|
|
20230817,165000,1378630460,5700,5700,5700,5700,0
|
|
20230817,164900,1378630460,5700,5700,5700,5700,0
|
|
20230817,164800,1378630460,5700,5700,5700,5700,0
|
|
20230817,164700,1378630460,5700,5700,5700,5700,0
|
|
20230817,164600,1378630460,5700,5700,5700,5700,0
|
|
20230817,164500,1378630460,5700,5700,5700,5700,8996
|
|
20230817,164400,1378630460,5700,5700,5700,5700,0
|
|
20230817,164300,1378630460,5700,5700,5700,5700,0
|
|
20230817,164200,1378630460,5700,5700,5700,5700,0
|
|
20230817,164100,1378630460,5700,5700,5700,5700,0
|
|
20230817,164000,1378630460,5700,5700,5700,5700,0
|
|
20230817,163900,1378630460,5700,5700,5700,5700,0
|
|
20230817,163800,1378630460,5700,5700,5700,5700,0
|
|
20230817,163700,1378630460,5700,5700,5700,5700,0
|
|
20230817,163600,1378630460,5700,5700,5700,5700,0
|
|
20230817,163500,1378630460,5700,5700,5700,5700,0
|
|
20230817,163400,1378630460,5700,5700,5700,5700,0
|
|
20230817,163300,1378630460,5700,5700,5700,5700,0
|
|
20230817,163200,1378630460,5700,5700,5700,5700,0
|
|
20230817,163100,1378630460,5700,5700,5700,5700,0
|
|
20230817,163000,1378630460,5700,5700,5700,5700,0
|
|
20230817,162900,1378630460,5700,5700,5700,5700,0
|
|
20230817,162800,1378630460,5700,5700,5700,5700,0
|
|
20230817,162700,1378630460,5700,5700,5700,5700,0
|
|
20230817,162600,1378630460,5700,5700,5700,5700,0
|
|
20230817,162500,1378630460,5700,5700,5700,5700,0
|
|
20230817,162400,1378630460,5700,5700,5700,5700,0
|
|
20230817,162300,1378630460,5700,5700,5700,5700,0
|
|
20230817,162200,1378630460,5700,5700,5700,5700,0
|
|
20230817,162100,1378630460,5700,5700,5700,5700,0
|
|
20230817,162000,1378630460,5700,5700,5700,5700,0
|
|
20230817,161900,1378630460,5700,5700,5700,5700,0
|
|
20230817,161800,1378630460,5700,5700,5700,5700,0
|
|
20230817,161700,1378630460,5700,5700,5700,5700,0
|
|
20230817,161600,1378630460,5700,5700,5700,5700,0
|
|
20230817,161500,1378630460,5700,5700,5700,5700,8996
|
|
20230817,161400,1378630460,5700,5700,5700,5700,0
|
|
20230817,161300,1378630460,5700,5700,5700,5700,0
|
|
20230817,161200,1378630460,5700,5700,5700,5700,0
|
|
20230817,161100,1378630460,5700,5700,5700,5700,0
|
|
20230817,161000,1378630460,5700,5700,5700,5700,0
|
|
20230817,160900,1378630460,5700,5700,5700,5700,0
|
|
20230817,160800,1378630460,5700,5700,5700,5700,0
|
|
20230817,160700,1378630460,5700,5700,5700,5700,0
|
|
20230817,160600,1378630460,5700,5700,5700,5700,0
|
|
20230817,160500,1378630460,5700,5700,5700,5700,0
|
|
20230817,160400,1378630460,5700,5700,5700,5700,0
|
|
20230817,160300,1378630460,5700,5700,5700,5700,0
|
|
20230817,160200,1378630460,5700,5700,5700,5700,0
|
|
20230817,160100,1378630460,5700,5700,5700,5700,0
|
|
20230817,160000,1378630460,5700,5700,5700,5700,0
|
|
20230817,155900,1378630460,5700,5700,5700,5700,0
|
|
20230817,155800,1378630460,5700,5700,5700,5700,0
|
|
20230817,155700,1378630460,5700,5700,5700,5700,0
|
|
20230817,155600,1378630460,5700,5700,5700,5700,0
|
|
20230817,155500,1378630460,5700,5700,5700,5700,0
|
|
20230817,155400,1378630460,5700,5700,5700,5700,0
|
|
20230817,155300,1378630460,5700,5700,5700,5700,0
|
|
20230817,155200,1378630460,5700,5700,5700,5700,0
|
|
20230817,155100,1378630460,5700,5700,5700,5700,0
|
|
20230817,155000,1378630460,5700,5700,5700,5700,0
|
|
20230817,154900,1378630460,5700,5700,5700,5700,0
|
|
20230817,154800,1378630460,5700,5700,5700,5700,0
|
|
20230817,154700,1378630460,5700,5700,5700,5700,0
|
|
20230817,154600,1378630460,5700,5700,5700,5700,0
|
|
20230817,154500,1378630460,5700,5700,5700,5700,8996
|
|
20230817,154400,1378630460,5700,5700,5700,5700,0
|
|
20230817,154300,1378630460,5700,5700,5700,5700,0
|
|
20230817,154200,1378630460,5700,5700,5700,5700,0
|
|
20230817,154100,1378630460,5700,5700,5700,5700,0
|
|
20230817,154000,1378630460,5700,5700,5700,5700,0
|
|
20230817,153900,1378630460,5700,5700,5700,5700,0
|
|
20230817,153800,1378630460,5700,5700,5700,5700,0
|
|
20230817,153700,1378630460,5700,5700,5700,5700,0
|
|
20230817,153600,1378630460,5700,5700,5700,5700,0
|
|
20230817,153500,1378630460,5700,5700,5700,5700,0
|
|
20230817,153400,1378630460,5700,5700,5700,5700,0
|
|
20230817,153300,1378630460,5700,5700,5700,5700,0
|
|
20230817,153200,1378630460,5700,5700,5700,5700,0
|
|
20230817,153100,1378630460,5700,5700,5700,5700,0
|
|
20230817,153000,1378630460,5700,5700,5700,5700,8996
|
|
20230817,152900,1327353260,5750,5750,5750,5750,0
|
|
20230817,152800,1327353260,5750,5750,5750,5750,0
|
|
20230817,152700,1327353260,5750,5750,5750,5750,0
|
|
20230817,152600,1327353260,5750,5750,5750,5750,0
|
|
20230817,152500,1327353260,5750,5750,5750,5750,0
|
|
20230817,152400,1327353260,5750,5750,5750,5750,0
|
|
20230817,152300,1327353260,5750,5750,5750,5750,0
|
|
20230817,152200,1327353260,5750,5750,5750,5750,0
|
|
20230817,152100,1327353260,5750,5750,5750,5750,0
|
|
20230817,152000,1327353260,5750,5750,5750,5750,0
|
|
20230817,151900,1327353260,5750,5760,5760,5750,236
|
|
20230817,151800,1325995610,5760,5760,5760,5760,59
|
|
20230817,151700,1325655770,5760,5760,5760,5760,538
|
|
20230817,151600,1322556890,5760,5760,5760,5760,114
|
|
20230817,151500,1321900250,5760,5760,5760,5760,6
|
|
20230817,151400,1321865690,5760,5750,5760,5750,1020
|
|
20230817,151300,1316000660,5750,5750,5750,5750,300
|
|
20230817,151200,1314275660,5750,5750,5750,5750,2
|
|
20230817,151100,1314264160,5750,5750,5750,5750,314
|
|
20230817,151000,1312458660,5750,5750,5750,5750,100
|
|
20230817,150900,1311883660,5750,5750,5750,5750,163
|
|
20230817,150800,1310946410,5770,5770,5770,5770,4
|
|
20230817,150700,1310923330,5770,5770,5770,5760,650
|
|
20230817,150600,1307179220,5770,5770,5770,5770,3
|
|
20230817,150500,1307161910,5750,5750,5780,5740,3962
|
|
20230817,150400,1284336470,5760,5740,5760,5740,2936
|
|
20230817,150300,1267467950,5740,5740,5740,5740,33
|
|
20230817,150200,1267278530,5740,5730,5740,5730,1302
|
|
20230817,150100,1259817430,5730,5730,5730,5730,55
|
|
20230817,150000,1259502280,5730,5730,5730,5720,54
|
|
20230817,145900,1259192870,5720,5730,5730,5720,337
|
|
20230817,145800,1257262660,5730,5730,5730,5730,140
|
|
20230817,145700,1256460460,5730,5730,5730,5730,57
|
|
20230817,145600,1256133850,5730,5730,5730,5730,64
|
|
20230817,145500,1255767130,5730,5720,5730,5720,1275
|
|
20230817,145400,1248473550,5720,5720,5720,5710,70
|
|
20230817,145300,1248073280,5720,5720,5720,5720,9
|
|
20230817,145200,1248021800,5720,5720,5720,5720,15
|
|
20230817,145100,1247936000,5720,5720,5720,5720,75
|
|
20230817,145000,1247507000,5720,5720,5720,5720,1
|
|
20230817,144900,1247501280,5720,5720,5720,5720,1
|
|
20230817,144800,1247495560,5720,5710,5720,5710,23
|
|
20230817,144700,1247364220,5710,5710,5710,5710,200
|
|
20230817,144600,1246222220,5720,5720,5720,5710,551
|
|
20230817,144500,1243074440,5720,5720,5720,5720,1479
|
|
20230817,144400,1234614560,5710,5710,5710,5710,1262
|
|
20230817,144300,1227408540,5710,5710,5710,5710,149
|
|
20230817,144200,1226557750,5700,5700,5700,5700,0
|
|
20230817,144100,1226557750,5700,5700,5700,5700,34
|
|
20230817,144000,1226363950,5710,5710,5710,5710,300
|
|
20230817,143900,1224650950,5710,5710,5710,5710,3
|
|
20230817,143800,1224633820,5710,5710,5710,5710,0
|
|
20230817,143700,1224633820,5710,5710,5710,5710,0
|
|
20230817,143600,1224633820,5710,5710,5710,5700,347
|
|
20230817,143500,1222652460,5710,5710,5710,5710,1005
|
|
20230817,143400,1216913910,5710,5710,5710,5710,29
|
|
20230817,143300,1216748320,5710,5710,5710,5710,567
|
|
20230817,143200,1213510750,5710,5710,5710,5700,374
|
|
20230817,143100,1211376710,5710,5710,5710,5710,1603
|
|
20230817,143000,1202223580,5710,5730,5730,5710,4127
|
|
20230817,142900,1178634900,5730,5730,5730,5720,58
|
|
20230817,142800,1178302570,5730,5730,5730,5730,50
|
|
20230817,142700,1178016070,5730,5730,5730,5730,139
|
|
20230817,142600,1177219600,5730,5730,5730,5730,108
|
|
20230817,142500,1176600760,5730,5730,5730,5730,8
|
|
20230817,142400,1176554920,5730,5720,5730,5720,108
|
|
20230817,142300,1175937080,5730,5730,5730,5730,100
|
|
20230817,142200,1175364080,5730,5730,5730,5730,3
|
|
20230817,142100,1175346890,5720,5720,5720,5720,0
|
|
20230817,142000,1175346890,5720,5720,5720,5720,0
|
|
20230817,141900,1175346890,5720,5720,5720,5720,200
|
|
20230817,141800,1174202890,5730,5730,5730,5730,345
|
|
20230817,141700,1172226040,5730,5730,5730,5730,0
|
|
20230817,141600,1172226040,5730,5730,5730,5730,173
|
|
20230817,141500,1171234750,5740,5740,5740,5740,153
|
|
20230817,141400,1170356530,5740,5740,5740,5740,571
|
|
20230817,141300,1167078990,5750,5750,5750,5750,0
|
|
20230817,141200,1167078990,5750,5750,5750,5750,962
|
|
20230817,141100,1161547490,5750,5750,5750,5750,58
|
|
20230817,141000,1161213990,5740,5740,5740,5740,0
|
|
20230817,140900,1161213990,5740,5740,5740,5740,0
|
|
20230817,140800,1161213990,5740,5740,5740,5740,0
|
|
20230817,140700,1161213990,5740,5740,5740,5740,0
|
|
20230817,140600,1161213990,5740,5730,5740,5730,949
|
|
20230817,140500,1155769190,5730,5730,5730,5730,1
|
|
20230817,140400,1155763460,5730,5750,5750,5730,315
|
|
20230817,140300,1153955550,5750,5750,5750,5750,4
|
|
20230817,140200,1153932550,5750,5750,5750,5750,405
|
|
20230817,140100,1151603800,5750,5750,5750,5750,60
|
|
20230817,140000,1151258800,5750,5750,5750,5750,0
|
|
20230817,135900,1151258800,5750,5750,5750,5750,0
|
|
20230817,135800,1151258800,5750,5740,5750,5740,1574
|
|
20230817,135700,1142214870,5730,5730,5730,5730,5
|
|
20230817,135600,1142186220,5730,5730,5730,5730,0
|
|
20230817,135500,1142186220,5730,5730,5730,5730,0
|
|
20230817,135400,1142186220,5730,5730,5730,5730,0
|
|
20230817,135300,1142186220,5730,5730,5730,5730,0
|
|
20230817,135200,1142186220,5730,5730,5730,5730,0
|
|
20230817,135100,1142186220,5730,5730,5730,5730,594
|
|
20230817,135000,1138782600,5730,5730,5730,5730,0
|
|
20230817,134900,1138782600,5730,5730,5730,5730,0
|
|
20230817,134800,1138782600,5730,5730,5730,5730,0
|
|
20230817,134700,1138782600,5730,5730,5730,5730,1777
|
|
20230817,134600,1128600390,5720,5720,5720,5720,0
|
|
20230817,134500,1128600390,5720,5720,5720,5720,0
|
|
20230817,134400,1128600390,5720,5720,5720,5720,350
|
|
20230817,134300,1126598390,5720,5720,5720,5720,0
|
|
20230817,134200,1126598390,5720,5720,5720,5720,82
|
|
20230817,134100,1126129350,5720,5730,5730,5720,933
|
|
20230817,134000,1120784500,5740,5740,5740,5740,0
|
|
20230817,133900,1120784500,5740,5740,5740,5740,206
|
|
20230817,133800,1119602060,5750,5750,5750,5750,610
|
|
20230817,133700,1116094560,5760,5760,5760,5760,0
|
|
20230817,133600,1116094560,5760,5750,5760,5750,983
|
|
20230817,133500,1110440050,5740,5740,5740,5740,6
|
|
20230817,133400,1110405610,5740,5740,5740,5740,0
|
|
20230817,133300,1110405610,5740,5740,5740,5740,0
|
|
20230817,133200,1110405610,5740,5740,5740,5740,202
|
|
20230817,133100,1109246130,5740,5750,5750,5740,345
|
|
20230817,133000,1107265760,5750,5750,5750,5750,226
|
|
20230817,132900,1105966260,5750,5750,5750,5750,0
|
|
20230817,132800,1105966260,5750,5750,5750,5750,0
|
|
20230817,132700,1105966260,5750,5750,5750,5740,2034
|
|
20230817,132600,1094273820,5740,5740,5740,5740,0
|
|
20230817,132500,1094273820,5740,5740,5740,5740,0
|
|
20230817,132400,1094273820,5740,5740,5750,5740,369
|
|
20230817,132300,1092153760,5750,5750,5750,5750,814
|
|
20230817,132200,1087473260,5750,5750,5750,5750,187
|
|
20230817,132100,1086398010,5760,5760,5760,5760,1
|
|
20230817,132000,1086392250,5750,5750,5750,5750,818
|
|
20230817,131900,1081688750,5740,5740,5740,5740,0
|
|
20230817,131800,1081688750,5740,5750,5750,5740,351
|
|
20230817,131700,1079673190,5740,5740,5740,5740,82
|
|
20230817,131600,1079202510,5740,5740,5740,5740,731
|
|
20230817,131500,1075006570,5750,5750,5750,5750,0
|
|
20230817,131400,1075006570,5750,5750,5750,5750,16
|
|
20230817,131300,1074914570,5740,5740,5740,5740,206
|
|
20230817,131200,1073732130,5740,5750,5750,5740,3
|
|
20230817,131100,1073714890,5750,5750,5750,5750,0
|
|
20230817,131000,1073714890,5750,5750,5750,5750,10
|
|
20230817,130900,1073657390,5750,5750,5750,5750,0
|
|
20230817,130800,1073657390,5750,5750,5750,5750,962
|
|
20230817,130700,1068125890,5750,5750,5750,5750,0
|
|
20230817,130600,1068125890,5750,5750,5750,5750,985
|
|
20230817,130500,1062462140,5730,5730,5730,5730,1
|
|
20230817,130400,1062456410,5740,5740,5740,5740,0
|
|
20230817,130300,1062456410,5740,5740,5740,5740,324
|
|
20230817,130200,1060596650,5740,5730,5740,5730,1063
|
|
20230817,130100,1054497310,5740,5740,5740,5740,0
|
|
20230817,130000,1054497310,5740,5740,5740,5740,312
|
|
20230817,125900,1052706430,5740,5740,5740,5740,183
|
|
20230817,125800,1051656010,5730,5740,5740,5730,2233
|
|
20230817,125700,1038855680,5740,5740,5740,5740,0
|
|
20230817,125600,1038855680,5740,5740,5740,5740,0
|
|
20230817,125500,1038855680,5740,5740,5740,5740,0
|
|
20230817,125400,1038855680,5740,5740,5740,5740,0
|
|
20230817,125300,1038855680,5740,5740,5740,5740,1
|
|
20230817,125200,1038849940,5740,5740,5740,5740,685
|
|
20230817,125100,1034918040,5730,5730,5730,5730,347
|
|
20230817,125000,1032929730,5740,5740,5740,5740,281
|
|
20230817,124900,1031316790,5740,5740,5740,5740,300
|
|
20230817,124800,1029594790,5740,5740,5740,5740,55
|
|
20230817,124700,1029279090,5740,5740,5740,5740,67
|
|
20230817,124600,1028894510,5740,5740,5740,5740,0
|
|
20230817,124500,1028894510,5740,5740,5740,5740,261
|
|
20230817,124400,1027396370,5740,5730,5740,5730,533
|
|
20230817,124300,1024342260,5730,5730,5730,5730,135
|
|
20230817,124200,1023568710,5730,5730,5730,5730,0
|
|
20230817,124100,1023568710,5730,5730,5730,5730,147
|
|
20230817,124000,1022726400,5730,5720,5730,5720,523
|
|
20230817,123900,1019734000,5720,5720,5720,5720,83
|
|
20230817,123800,1019259240,5720,5720,5720,5720,0
|
|
20230817,123700,1019259240,5720,5710,5720,5710,326
|
|
20230817,123600,1017395520,5720,5720,5720,5720,135
|
|
20230817,123500,1016623320,5720,5720,5720,5720,0
|
|
20230817,123400,1016623320,5720,5720,5730,5720,1028
|
|
20230817,123300,1010740900,5720,5720,5720,5720,1324
|
|
20230817,123200,1003167620,5710,5710,5710,5710,0
|
|
20230817,123100,1003167620,5710,5710,5710,5710,0
|
|
20230817,123000,1003167620,5710,5710,5710,5710,0
|
|
20230817,122900,1003167620,5710,5710,5710,5710,206
|
|
20230817,122800,1001991360,5720,5720,5720,5720,1064
|
|
20230817,122700,995905280,5730,5730,5730,5730,57
|
|
20230817,122600,995578670,5730,5730,5730,5730,0
|
|
20230817,122500,995578670,5730,5720,5730,5720,1026
|
|
20230817,122400,989707690,5720,5720,5720,5720,1
|
|
20230817,122300,989701970,5720,5720,5720,5720,0
|
|
20230817,122200,989701970,5720,5720,5720,5720,0
|
|
20230817,122100,989701970,5720,5720,5720,5720,226
|
|
20230817,122000,988409250,5710,5710,5710,5710,200
|
|
20230817,121900,987267250,5720,5720,5720,5720,0
|
|
20230817,121800,987267250,5720,5720,5720,5720,0
|
|
20230817,121700,987267250,5720,5720,5720,5720,139
|
|
20230817,121600,986472170,5720,5720,5720,5720,281
|
|
20230817,121500,984864850,5710,5720,5720,5710,878
|
|
20230817,121400,979850520,5710,5740,5740,5710,3722
|
|
20230817,121300,958573420,5750,5750,5750,5750,137
|
|
20230817,121200,957785670,5750,5750,5750,5750,0
|
|
20230817,121100,957785670,5750,5750,5750,5750,0
|
|
20230817,121000,957785670,5750,5750,5750,5750,28
|
|
20230817,120900,957624670,5750,5760,5760,5750,909
|
|
20230817,120800,952397890,5750,5750,5750,5750,0
|
|
20230817,120700,952397890,5750,5750,5750,5750,0
|
|
20230817,120600,952397890,5750,5750,5760,5750,10611
|
|
20230817,120500,891381520,5740,5740,5740,5720,2112
|
|
20230817,120400,879281820,5750,5750,5750,5750,0
|
|
20230817,120300,879281820,5750,5750,5750,5750,601
|
|
20230817,120200,875826070,5750,5750,5750,5750,0
|
|
20230817,120100,875826070,5750,5750,5750,5750,2
|
|
20230817,120000,875814570,5750,5750,5750,5750,0
|
|
20230817,115900,875814570,5750,5740,5750,5740,178
|
|
20230817,115800,874792810,5750,5740,5750,5740,151
|
|
20230817,115700,873926060,5740,5740,5740,5740,0
|
|
20230817,115600,873926060,5740,5740,5740,5740,521
|
|
20230817,115500,870935520,5750,5750,5750,5750,16
|
|
20230817,115400,870843520,5750,5750,5750,5750,238
|
|
20230817,115300,869475020,5750,5750,5750,5750,0
|
|
20230817,115200,869475020,5750,5750,5750,5750,330
|
|
20230817,115100,867577520,5750,5750,5750,5750,0
|
|
20230817,115000,867577520,5750,5750,5750,5750,183
|
|
20230817,114900,866525270,5750,5760,5760,5750,438
|
|
20230817,114800,864006190,5760,5760,5760,5760,22
|
|
20230817,114700,863879470,5760,5760,5760,5760,0
|
|
20230817,114600,863879470,5760,5760,5760,5760,1
|
|
20230817,114500,863873710,5750,5750,5750,5750,598
|
|
20230817,114400,860435210,5750,5750,5750,5750,0
|
|
20230817,114300,860435210,5750,5750,5750,5750,34
|
|
20230817,114200,860239710,5750,5750,5750,5750,4
|
|
20230817,114100,860216710,5750,5750,5750,5750,755
|
|
20230817,114000,855875460,5750,5750,5750,5750,1203
|
|
20230817,113900,848958210,5740,5740,5740,5740,0
|
|
20230817,113800,848958210,5740,5740,5740,5740,0
|
|
20230817,113700,848958210,5740,5740,5740,5740,0
|
|
20230817,113600,848958210,5740,5750,5750,5740,2678
|
|
20230817,113500,833583400,5750,5750,5750,5750,0
|
|
20230817,113400,833583400,5750,5750,5750,5750,360
|
|
20230817,113300,831513400,5750,5760,5760,5750,3172
|
|
20230817,113200,813270080,5760,5760,5760,5760,0
|
|
20230817,113100,813270080,5760,5750,5770,5750,1366
|
|
20230817,113000,805396310,5750,5750,5750,5750,138
|
|
20230817,112900,804602810,5750,5750,5750,5750,166
|
|
20230817,112800,803648310,5750,5740,5750,5740,305
|
|
20230817,112700,801896780,5740,5740,5740,5740,6
|
|
20230817,112600,801862340,5740,5740,5740,5740,0
|
|
20230817,112500,801862340,5740,5740,5740,5740,160
|
|
20230817,112400,800943940,5740,5730,5740,5730,438
|
|
20230817,112300,798429960,5730,5730,5730,5730,0
|
|
20230817,112200,798429960,5730,5730,5730,5730,0
|
|
20230817,112100,798429960,5730,5750,5750,5730,369
|
|
20230817,112000,796312390,5750,5740,5750,5740,491
|
|
20230817,111900,793492810,5740,5740,5740,5740,0
|
|
20230817,111800,793492810,5740,5740,5740,5740,953
|
|
20230817,111700,788022590,5740,5740,5740,5740,52
|
|
20230817,111600,787724110,5730,5730,5730,5730,2
|
|
20230817,111500,787712650,5740,5740,5740,5740,881
|
|
20230817,111400,782655710,5740,5730,5740,5730,509
|
|
20230817,111300,779737320,5730,5730,5730,5730,0
|
|
20230817,111200,779737320,5730,5730,5730,5730,83
|
|
20230817,111100,779261730,5720,5720,5720,5720,445
|
|
20230817,111000,776716330,5720,5710,5720,5710,96
|
|
20230817,110900,776167340,5710,5710,5710,5710,105
|
|
20230817,110800,775567790,5720,5720,5720,5710,637
|
|
20230817,110700,771929520,5710,5710,5710,5710,200
|
|
20230817,110600,770787520,5720,5720,5720,5720,27
|
|
20230817,110500,770633080,5720,5720,5720,5720,91
|
|
20230817,110400,770112560,5720,5710,5720,5710,733
|
|
20230817,110300,765926600,5700,5700,5700,5700,0
|
|
20230817,110200,765926600,5700,5700,5700,5700,0
|
|
20230817,110100,765926600,5700,5700,5700,5700,0
|
|
20230817,110000,765926600,5700,5700,5700,5700,0
|
|
20230817,105900,765926600,5700,5700,5700,5700,0
|
|
20230817,105800,765926600,5700,5710,5710,5700,333
|
|
20230817,105700,764028480,5700,5700,5700,5700,0
|
|
20230817,105600,764028480,5700,5700,5700,5700,0
|
|
20230817,105500,764028480,5700,5700,5700,5700,1
|
|
20230817,105400,764022780,5700,5720,5720,5700,1396
|
|
20230817,105300,756045340,5730,5730,5730,5730,231
|
|
20230817,105200,754721710,5720,5720,5720,5720,939
|
|
20230817,105100,749350630,5720,5720,5720,5720,0
|
|
20230817,105000,749350630,5720,5720,5720,5720,18
|
|
20230817,104900,749247670,5720,5720,5720,5720,1
|
|
20230817,104800,749241950,5720,5710,5720,5710,318
|
|
20230817,104700,747425990,5720,5720,5720,5720,3
|
|
20230817,104600,747408830,5710,5710,5710,5710,0
|
|
20230817,104500,747408830,5710,5710,5710,5710,0
|
|
20230817,104400,747408830,5710,5730,5730,5710,630
|
|
20230817,104300,743804740,5730,5730,5730,5730,52
|
|
20230817,104200,743506780,5720,5720,5720,5720,620
|
|
20230817,104100,739960380,5720,5720,5720,5720,52
|
|
20230817,104000,739662940,5710,5700,5710,5700,956
|
|
20230817,103900,734213260,5690,5690,5690,5690,1
|
|
20230817,103800,734207570,5690,5690,5690,5690,1
|
|
20230817,103700,734201880,5690,5690,5690,5690,474
|
|
20230817,103600,731504820,5690,5690,5690,5690,10
|
|
20230817,103500,731447920,5690,5690,5690,5690,0
|
|
20230817,103400,731447920,5690,5680,5690,5680,679
|
|
20230817,103300,727588640,5670,5670,5670,5670,0
|
|
20230817,103200,727588640,5670,5690,5690,5660,7348
|
|
20230817,103100,685874370,5700,5700,5700,5700,1480
|
|
20230817,103000,677438370,5710,5720,5720,5710,453
|
|
20230817,102900,674851730,5720,5700,5720,5700,857
|
|
20230817,102800,669958650,5700,5710,5710,5700,4775
|
|
20230817,102700,642725100,5710,5720,5720,5710,44
|
|
20230817,102600,642473440,5720,5710,5720,5700,3542
|
|
20230817,102500,622261600,5720,5720,5720,5720,77
|
|
20230817,102400,621821160,5720,5720,5720,5720,0
|
|
20230817,102300,621821160,5720,5720,5720,5720,267
|
|
20230817,102200,620293920,5720,5710,5720,5710,602
|
|
20230817,102100,616855480,5710,5720,5720,5710,2777
|
|
20230817,102000,600997940,5720,5750,5750,5720,1577
|
|
20230817,101900,591958540,5740,5720,5740,5720,707
|
|
20230817,101800,587907630,5730,5730,5730,5730,1
|
|
20230817,101700,587901900,5720,5720,5730,5710,2105
|
|
20230817,101600,575871490,5730,5730,5730,5730,2
|
|
20230817,101500,575860030,5720,5730,5730,5720,310
|
|
20230817,101400,574083930,5720,5720,5720,5720,0
|
|
20230817,101300,574083930,5720,5710,5720,5710,4092
|
|
20230817,101200,550678850,5710,5720,5720,5710,443
|
|
20230817,101100,548146580,5720,5720,5730,5720,1594
|
|
20230817,101000,539028070,5730,5740,5740,5730,1000
|
|
20230817,100900,533298030,5740,5740,5740,5740,10
|
|
20230817,100800,533240630,5740,5750,5750,5740,705
|
|
20230817,100700,529190680,5750,5750,5750,5750,241
|
|
20230817,100600,527804930,5750,5740,5750,5740,220
|
|
20230817,100500,526540030,5740,5750,5750,5740,452
|
|
20230817,100400,523943020,5750,5740,5750,5740,250
|
|
20230817,100300,522508010,5720,5710,5730,5710,899
|
|
20230817,100200,517364120,5720,5710,5720,5700,3424
|
|
20230817,100100,497839020,5710,5710,5710,5710,623
|
|
20230817,100000,494281690,5700,5710,5710,5700,1030
|
|
20230817,095900,488401390,5710,5700,5710,5700,1261
|
|
20230817,095800,481213160,5700,5710,5710,5700,2788
|
|
20230817,095700,465319810,5710,5710,5710,5710,25
|
|
20230817,095600,465177060,5710,5710,5710,5710,11
|
|
20230817,095500,465114250,5700,5700,5700,5700,172
|
|
20230817,095400,464133850,5700,5700,5700,5700,2094
|
|
20230817,095300,452198050,5710,5710,5710,5710,2171
|
|
20230817,095200,439801640,5720,5710,5720,5710,127
|
|
20230817,095100,439075860,5710,5720,5720,5710,2257
|
|
20230817,095000,426185930,5730,5740,5740,5720,3714
|
|
20230817,094900,404923390,5740,5740,5740,5740,495
|
|
20230817,094800,402082090,5740,5760,5760,5740,2234
|
|
20230817,094700,389232780,5760,5760,5760,5760,120
|
|
20230817,094600,388541580,5750,5760,5760,5750,2005
|
|
20230817,094500,377008290,5770,5790,5800,5770,1184
|
|
20230817,094400,370159250,5780,5790,5790,5780,134
|
|
20230817,094300,369383500,5790,5800,5800,5790,786
|
|
20230817,094200,364832350,5800,5810,5810,5800,679
|
|
20230817,094100,360893220,5810,5810,5810,5810,0
|
|
20230817,094000,360893220,5810,5830,5840,5810,907
|
|
20230817,093900,355615500,5830,5830,5830,5830,109
|
|
20230817,093800,354980030,5830,5830,5830,5830,1
|
|
20230817,093700,354974200,5830,5860,5880,5830,1505
|
|
20230817,093600,346161960,5860,5840,5860,5840,1272
|
|
20230817,093500,338721140,5840,5830,5840,5830,680
|
|
20230817,093400,334755700,5830,5810,5830,5810,1528
|
|
20230817,093300,325866960,5820,5810,5820,5810,594
|
|
20230817,093200,322415760,5800,5800,5800,5800,1076
|
|
20230817,093100,316174960,5820,5790,5820,5790,458
|
|
20230817,093000,313518950,5790,5800,5810,5790,1081
|
|
20230817,092900,307250380,5800,5810,5810,5800,1130
|
|
20230817,092800,300690470,5790,5810,5810,5790,1810
|
|
20230817,092700,290200420,5810,5810,5810,5810,878
|
|
20230817,092600,285099240,5800,5810,5810,5800,263
|
|
20230817,092500,283571380,5810,5800,5810,5800,530
|
|
20230817,092400,280493150,5790,5830,5830,5790,672
|
|
20230817,092300,276587390,5830,5780,5860,5780,2095
|
|
20230817,092200,264421210,5770,5770,5770,5770,1040
|
|
20230817,092100,258420410,5770,5760,5770,5740,3196
|
|
20230817,092000,240029530,5770,5770,5770,5770,36
|
|
20230817,091900,239821810,5770,5790,5790,5770,1708
|
|
20230817,091800,229958750,5800,5780,5800,5780,511
|
|
20230817,091700,226998930,5770,5800,5800,5770,1522
|
|
20230817,091600,218190240,5800,5820,5820,5800,1133
|
|
20230817,091500,211607590,5820,5810,5820,5800,1062
|
|
20230817,091400,205431410,5810,5790,5820,5790,2010
|
|
20230817,091300,193761440,5780,5780,5780,5780,593
|
|
20230817,091200,190333900,5770,5750,5790,5720,3711
|
|
20230817,091100,169027120,5740,5720,5740,5720,1221
|
|
20230817,091000,162036370,5710,5710,5710,5710,385
|
|
20230817,090900,159838020,5710,5710,5710,5710,347
|
|
20230817,090800,157856650,5710,5730,5730,5700,3263
|
|
20230817,090700,139229850,5720,5750,5750,5720,1408
|
|
20230817,090600,131159220,5750,5750,5750,5750,194
|
|
20230817,090500,130043720,5750,5770,5790,5750,1474
|
|
20230817,090400,121534650,5770,5760,5770,5760,196
|
|
20230817,090300,120404820,5750,5760,5760,5750,395
|
|
20230817,090200,118129890,5730,5820,5830,5650,4496
|
|
20230817,090100,92215010,5820,5860,5880,5820,1257
|
|
20230817,090000,84857050,5850,5800,5860,5790,14422
|