621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,191800,1615595595,3800,3800,3800,3800,2566
|
|
20230829,191700,1615595595,3800,3800,3800,3800,0
|
|
20230829,191600,1615595595,3800,3800,3800,3800,0
|
|
20230829,191500,1615595595,3800,3800,3800,3800,0
|
|
20230829,191400,1615595595,3800,3800,3800,3800,0
|
|
20230829,191300,1615595595,3800,3800,3800,3800,0
|
|
20230829,191200,1615595595,3800,3800,3800,3800,0
|
|
20230829,191100,1615595595,3800,3800,3800,3800,0
|
|
20230829,191000,1615595595,3800,3800,3800,3800,0
|
|
20230829,190900,1615595595,3800,3800,3800,3800,0
|
|
20230829,190800,1615595595,3800,3800,3800,3800,0
|
|
20230829,190700,1615595595,3800,3800,3800,3800,0
|
|
20230829,190600,1615595595,3800,3800,3800,3800,0
|
|
20230829,190500,1615595595,3800,3800,3800,3800,0
|
|
20230829,190400,1615595595,3800,3800,3800,3800,0
|
|
20230829,190300,1615595595,3800,3800,3800,3800,0
|
|
20230829,190200,1615595595,3800,3800,3800,3800,0
|
|
20230829,190100,1615595595,3800,3800,3800,3800,0
|
|
20230829,190000,1615595595,3800,3800,3800,3800,0
|
|
20230829,185900,1615595595,3800,3800,3800,3800,0
|
|
20230829,185800,1615595595,3800,3800,3800,3800,0
|
|
20230829,185700,1615595595,3800,3800,3800,3800,0
|
|
20230829,185600,1615595595,3800,3800,3800,3800,0
|
|
20230829,185500,1615595595,3800,3800,3800,3800,0
|
|
20230829,185400,1615595595,3800,3800,3800,3800,0
|
|
20230829,185300,1615595595,3800,3800,3800,3800,0
|
|
20230829,185200,1615595595,3800,3800,3800,3800,0
|
|
20230829,185100,1615595595,3800,3800,3800,3800,0
|
|
20230829,185000,1615595595,3800,3800,3800,3800,0
|
|
20230829,184900,1615595595,3800,3800,3800,3800,0
|
|
20230829,184800,1615595595,3800,3800,3800,3800,2566
|
|
20230829,184700,1615595595,3800,3800,3800,3800,0
|
|
20230829,184600,1615595595,3800,3800,3800,3800,0
|
|
20230829,184500,1615595595,3800,3800,3800,3800,0
|
|
20230829,184400,1615595595,3800,3800,3800,3800,0
|
|
20230829,184300,1615595595,3800,3800,3800,3800,0
|
|
20230829,184200,1615595595,3800,3800,3800,3800,0
|
|
20230829,184100,1615595595,3800,3800,3800,3800,0
|
|
20230829,184000,1615595595,3800,3800,3800,3800,0
|
|
20230829,183900,1615595595,3800,3800,3800,3800,0
|
|
20230829,183800,1615595595,3800,3800,3800,3800,0
|
|
20230829,183700,1615595595,3800,3800,3800,3800,0
|
|
20230829,183600,1615595595,3800,3800,3800,3800,0
|
|
20230829,183500,1615595595,3800,3800,3800,3800,0
|
|
20230829,183400,1615595595,3800,3800,3800,3800,0
|
|
20230829,183300,1615595595,3800,3800,3800,3800,0
|
|
20230829,183200,1615595595,3800,3800,3800,3800,0
|
|
20230829,183100,1615595595,3800,3800,3800,3800,0
|
|
20230829,183000,1615595595,3800,3800,3800,3800,0
|
|
20230829,182900,1615595595,3800,3800,3800,3800,0
|
|
20230829,182800,1615595595,3800,3800,3800,3800,0
|
|
20230829,182700,1615595595,3800,3800,3800,3800,0
|
|
20230829,182600,1615595595,3800,3800,3800,3800,0
|
|
20230829,182500,1615595595,3800,3800,3800,3800,0
|
|
20230829,182400,1615595595,3800,3800,3800,3800,0
|
|
20230829,182300,1615595595,3800,3800,3800,3800,0
|
|
20230829,182200,1615595595,3800,3800,3800,3800,0
|
|
20230829,182100,1615595595,3800,3800,3800,3800,0
|
|
20230829,182000,1615595595,3800,3800,3800,3800,0
|
|
20230829,181900,1615595595,3800,3800,3800,3800,0
|
|
20230829,181800,1615595595,3800,3800,3800,3800,2566
|
|
20230829,181700,1615595595,3800,3800,3800,3800,0
|
|
20230829,181600,1615595595,3800,3800,3800,3800,0
|
|
20230829,181500,1615595595,3800,3800,3800,3800,0
|
|
20230829,181400,1615595595,3800,3800,3800,3800,0
|
|
20230829,181300,1615595595,3800,3800,3800,3800,0
|
|
20230829,181200,1615595595,3800,3800,3800,3800,0
|
|
20230829,181100,1615595595,3800,3800,3800,3800,0
|
|
20230829,181000,1615595595,3800,3800,3800,3800,0
|
|
20230829,180900,1615595595,3800,3800,3800,3800,0
|
|
20230829,180800,1615595595,3800,3800,3800,3800,0
|
|
20230829,180700,1615595595,3800,3800,3800,3800,0
|
|
20230829,180600,1615595595,3800,3800,3800,3800,0
|
|
20230829,180500,1615595595,3800,3800,3800,3800,0
|
|
20230829,180400,1615595595,3800,3800,3800,3800,0
|
|
20230829,180300,1615595595,3800,3800,3800,3800,0
|
|
20230829,180200,1615595595,3800,3800,3800,3800,0
|
|
20230829,180100,1615595595,3800,3800,3800,3800,0
|
|
20230829,180000,1615595595,3800,3800,3800,3800,0
|
|
20230829,175900,1615595595,3800,3800,3800,3800,0
|
|
20230829,175800,1615595595,3800,3800,3800,3800,0
|
|
20230829,175700,1615595595,3800,3800,3800,3800,0
|
|
20230829,175600,1615595595,3800,3800,3800,3800,0
|
|
20230829,175500,1615595595,3800,3800,3800,3800,0
|
|
20230829,175400,1615595595,3800,3800,3800,3800,0
|
|
20230829,175300,1615595595,3800,3800,3800,3800,0
|
|
20230829,175200,1615595595,3800,3800,3800,3800,0
|
|
20230829,175100,1615595595,3800,3800,3800,3800,0
|
|
20230829,175000,1615595595,3800,3800,3800,3800,0
|
|
20230829,174900,1615595595,3800,3800,3800,3800,0
|
|
20230829,174800,1615595595,3800,3800,3800,3800,2566
|
|
20230829,174700,1615595595,3800,3800,3800,3800,0
|
|
20230829,174600,1615595595,3800,3800,3800,3800,0
|
|
20230829,174500,1615595595,3800,3800,3800,3800,0
|
|
20230829,174400,1615595595,3800,3800,3800,3800,0
|
|
20230829,174300,1615595595,3800,3800,3800,3800,0
|
|
20230829,174200,1615595595,3800,3800,3800,3800,0
|
|
20230829,174100,1615595595,3800,3800,3800,3800,0
|
|
20230829,174000,1615595595,3800,3800,3800,3800,0
|
|
20230829,173900,1615595595,3800,3800,3800,3800,0
|
|
20230829,173800,1615595595,3800,3800,3800,3800,0
|
|
20230829,173700,1615595595,3800,3800,3800,3800,0
|
|
20230829,173600,1615595595,3800,3800,3800,3800,0
|
|
20230829,173500,1615595595,3800,3800,3800,3800,0
|
|
20230829,173400,1615595595,3800,3800,3800,3800,0
|
|
20230829,173300,1615595595,3800,3800,3800,3800,0
|
|
20230829,173200,1615595595,3800,3800,3800,3800,0
|
|
20230829,173100,1615595595,3800,3800,3800,3800,0
|
|
20230829,173000,1615595595,3800,3800,3800,3800,0
|
|
20230829,172900,1615595595,3800,3800,3800,3800,0
|
|
20230829,172800,1615595595,3800,3800,3800,3800,0
|
|
20230829,172700,1615595595,3800,3800,3800,3800,0
|
|
20230829,172600,1615595595,3800,3800,3800,3800,0
|
|
20230829,172500,1615595595,3800,3800,3800,3800,0
|
|
20230829,172400,1615595595,3800,3800,3800,3800,0
|
|
20230829,172300,1615595595,3800,3800,3800,3800,0
|
|
20230829,172200,1615595595,3800,3800,3800,3800,0
|
|
20230829,172100,1615595595,3800,3800,3800,3800,0
|
|
20230829,172000,1615595595,3800,3800,3800,3800,0
|
|
20230829,171900,1615595595,3800,3800,3800,3800,0
|
|
20230829,171800,1615595595,3800,3800,3800,3800,2566
|
|
20230829,171700,1615595595,3800,3800,3800,3800,0
|
|
20230829,171600,1615595595,3800,3800,3800,3800,0
|
|
20230829,171500,1615595595,3800,3800,3800,3800,0
|
|
20230829,171400,1615595595,3800,3800,3800,3800,0
|
|
20230829,171300,1615595595,3800,3800,3800,3800,0
|
|
20230829,171200,1615595595,3800,3800,3800,3800,0
|
|
20230829,171100,1615595595,3800,3800,3800,3800,0
|
|
20230829,171000,1615595595,3800,3800,3800,3800,0
|
|
20230829,170900,1615595595,3800,3800,3800,3800,0
|
|
20230829,170800,1615595595,3800,3800,3800,3800,0
|
|
20230829,170700,1615595595,3800,3800,3800,3800,0
|
|
20230829,170600,1615595595,3800,3800,3800,3800,0
|
|
20230829,170500,1615595595,3800,3800,3800,3800,0
|
|
20230829,170400,1615595595,3800,3800,3800,3800,0
|
|
20230829,170300,1615595595,3800,3800,3800,3800,0
|
|
20230829,170200,1615595595,3800,3800,3800,3800,0
|
|
20230829,170100,1615595595,3800,3800,3800,3800,0
|
|
20230829,170000,1615595595,3800,3800,3800,3800,0
|
|
20230829,165900,1615595595,3800,3800,3800,3800,0
|
|
20230829,165800,1615595595,3800,3800,3800,3800,0
|
|
20230829,165700,1615595595,3800,3800,3800,3800,0
|
|
20230829,165600,1615595595,3800,3800,3800,3800,0
|
|
20230829,165500,1615595595,3800,3800,3800,3800,0
|
|
20230829,165400,1615595595,3800,3800,3800,3800,0
|
|
20230829,165300,1615595595,3800,3800,3800,3800,0
|
|
20230829,165200,1615595595,3800,3800,3800,3800,0
|
|
20230829,165100,1615595595,3800,3800,3800,3800,0
|
|
20230829,165000,1615595595,3800,3800,3800,3800,0
|
|
20230829,164900,1615595595,3800,3800,3800,3800,0
|
|
20230829,164800,1615595595,3800,3800,3800,3800,2566
|
|
20230829,164700,1615595595,3800,3800,3800,3800,0
|
|
20230829,164600,1615595595,3800,3800,3800,3800,0
|
|
20230829,164500,1615595595,3800,3800,3800,3800,0
|
|
20230829,164400,1615595595,3800,3800,3800,3800,0
|
|
20230829,164300,1615595595,3800,3800,3800,3800,0
|
|
20230829,164200,1615595595,3800,3800,3800,3800,0
|
|
20230829,164100,1615595595,3800,3800,3800,3800,0
|
|
20230829,164000,1615595595,3800,3800,3800,3800,0
|
|
20230829,163900,1615595595,3800,3800,3800,3800,0
|
|
20230829,163800,1615595595,3800,3800,3800,3800,0
|
|
20230829,163700,1615595595,3800,3800,3800,3800,0
|
|
20230829,163600,1615595595,3800,3800,3800,3800,0
|
|
20230829,163500,1615595595,3800,3800,3800,3800,0
|
|
20230829,163400,1615595595,3800,3800,3800,3800,0
|
|
20230829,163300,1615595595,3800,3800,3800,3800,0
|
|
20230829,163200,1615595595,3800,3800,3800,3800,0
|
|
20230829,163100,1615595595,3800,3800,3800,3800,0
|
|
20230829,163000,1615595595,3800,3800,3800,3800,0
|
|
20230829,162900,1615595595,3800,3800,3800,3800,0
|
|
20230829,162800,1615595595,3800,3800,3800,3800,0
|
|
20230829,162700,1615595595,3800,3800,3800,3800,0
|
|
20230829,162600,1615595595,3800,3800,3800,3800,0
|
|
20230829,162500,1615595595,3800,3800,3800,3800,0
|
|
20230829,162400,1615595595,3800,3800,3800,3800,0
|
|
20230829,162300,1615595595,3800,3800,3800,3800,0
|
|
20230829,162200,1615595595,3800,3800,3800,3800,0
|
|
20230829,162100,1615595595,3800,3800,3800,3800,0
|
|
20230829,162000,1615595595,3800,3800,3800,3800,0
|
|
20230829,161900,1615595595,3800,3800,3800,3800,0
|
|
20230829,161800,1615595595,3800,3800,3800,3800,2566
|
|
20230829,161700,1615595595,3800,3800,3800,3800,0
|
|
20230829,161600,1615595595,3800,3800,3800,3800,0
|
|
20230829,161500,1615595595,3800,3800,3800,3800,0
|
|
20230829,161400,1615595595,3800,3800,3800,3800,0
|
|
20230829,161300,1615595595,3800,3800,3800,3800,0
|
|
20230829,161200,1615595595,3800,3800,3800,3800,0
|
|
20230829,161100,1615595595,3800,3800,3800,3800,0
|
|
20230829,161000,1615595595,3800,3800,3800,3800,0
|
|
20230829,160900,1615595595,3800,3800,3800,3800,0
|
|
20230829,160800,1615595595,3800,3800,3800,3800,0
|
|
20230829,160700,1615595595,3800,3800,3800,3800,0
|
|
20230829,160600,1615595595,3800,3800,3800,3800,0
|
|
20230829,160500,1615595595,3800,3800,3800,3800,0
|
|
20230829,160400,1615595595,3800,3800,3800,3800,0
|
|
20230829,160300,1615595595,3800,3800,3800,3800,0
|
|
20230829,160200,1615595595,3800,3800,3800,3800,0
|
|
20230829,160100,1615595595,3800,3800,3800,3800,0
|
|
20230829,160000,1615595595,3800,3800,3800,3800,0
|
|
20230829,155900,1615595595,3800,3800,3800,3800,0
|
|
20230829,155800,1615595595,3800,3800,3800,3800,0
|
|
20230829,155700,1615595595,3800,3800,3800,3800,0
|
|
20230829,155600,1615595595,3800,3800,3800,3800,0
|
|
20230829,155500,1615595595,3800,3800,3800,3800,0
|
|
20230829,155400,1615595595,3800,3800,3800,3800,0
|
|
20230829,155300,1615595595,3800,3800,3800,3800,0
|
|
20230829,155200,1615595595,3800,3800,3800,3800,0
|
|
20230829,155100,1615595595,3800,3800,3800,3800,0
|
|
20230829,155000,1615595595,3800,3800,3800,3800,0
|
|
20230829,154900,1615595595,3800,3800,3800,3800,0
|
|
20230829,154800,1615595595,3800,3800,3800,3800,2566
|
|
20230829,154700,1615595595,3800,3800,3800,3800,0
|
|
20230829,154600,1615595595,3800,3800,3800,3800,0
|
|
20230829,154500,1615595595,3800,3800,3800,3800,0
|
|
20230829,154400,1615595595,3800,3800,3800,3800,0
|
|
20230829,154300,1615595595,3800,3800,3800,3800,0
|
|
20230829,154200,1615595595,3800,3800,3800,3800,0
|
|
20230829,154100,1615595595,3800,3800,3800,3800,0
|
|
20230829,154000,1615595595,3800,3800,3800,3800,0
|
|
20230829,153900,1615595595,3800,3800,3800,3800,0
|
|
20230829,153800,1615595595,3800,3800,3800,3800,0
|
|
20230829,153700,1615595595,3800,3800,3800,3800,0
|
|
20230829,153600,1615595595,3800,3800,3800,3800,0
|
|
20230829,153500,1615595595,3800,3800,3800,3800,0
|
|
20230829,153400,1615595595,3800,3800,3800,3800,0
|
|
20230829,153300,1615595595,3800,3800,3800,3800,0
|
|
20230829,153200,1615595595,3800,3800,3800,3800,0
|
|
20230829,153100,1615595595,3800,3800,3800,3800,0
|
|
20230829,153000,1615595595,3800,3800,3800,3800,2566
|
|
20230829,152900,1605844795,3795,3795,3795,3795,0
|
|
20230829,152800,1605844795,3795,3795,3795,3795,0
|
|
20230829,152700,1605844795,3795,3795,3795,3795,0
|
|
20230829,152600,1605844795,3795,3795,3795,3795,0
|
|
20230829,152500,1605844795,3795,3795,3795,3795,0
|
|
20230829,152400,1605844795,3795,3795,3795,3795,0
|
|
20230829,152300,1605844795,3795,3795,3795,3795,0
|
|
20230829,152200,1605844795,3795,3795,3795,3795,0
|
|
20230829,152100,1605844795,3795,3795,3795,3795,0
|
|
20230829,152000,1605844795,3795,3795,3795,3795,0
|
|
20230829,151900,1605844795,3795,3800,3805,3795,254
|
|
20230829,151800,1604878950,3795,3800,3800,3795,506
|
|
20230829,151700,1602956165,3805,3795,3805,3795,42
|
|
20230829,151600,1602796515,3805,3800,3805,3800,300
|
|
20230829,151500,1601655020,3795,3795,3795,3795,0
|
|
20230829,151400,1601655020,3795,3795,3795,3795,31
|
|
20230829,151300,1601537375,3800,3805,3805,3800,982
|
|
20230829,151200,1597805310,3805,3805,3805,3805,225
|
|
20230829,151100,1596949185,3805,3805,3805,3805,1
|
|
20230829,151000,1596945380,3805,3805,3805,3805,101
|
|
20230829,150900,1596561075,3805,3805,3805,3805,185
|
|
20230829,150800,1595857150,3805,3805,3805,3805,20
|
|
20230829,150700,1595781050,3805,3805,3805,3805,277
|
|
20230829,150600,1594727065,3800,3800,3805,3800,695
|
|
20230829,150500,1592085760,3800,3805,3805,3800,183
|
|
20230829,150400,1591390355,3805,3800,3805,3800,830
|
|
20230829,150300,1588236335,3805,3805,3805,3805,216
|
|
20230829,150200,1587414455,3805,3810,3810,3805,350
|
|
20230829,150100,1586082680,3815,3815,3815,3815,25
|
|
20230829,150000,1585987305,3815,3810,3815,3805,71
|
|
20230829,145900,1585716995,3810,3810,3810,3810,0
|
|
20230829,145800,1585716995,3810,3810,3810,3810,55
|
|
20230829,145700,1585507445,3810,3810,3810,3810,0
|
|
20230829,145600,1585507445,3810,3810,3810,3810,515
|
|
20230829,145500,1583545295,3810,3810,3810,3810,50
|
|
20230829,145400,1583354795,3810,3810,3810,3810,308
|
|
20230829,145300,1582181315,3810,3810,3810,3800,2226
|
|
20230829,145200,1573706595,3810,3810,3810,3810,58
|
|
20230829,145100,1573485615,3805,3805,3805,3805,4
|
|
20230829,145000,1573470395,3805,3805,3805,3805,0
|
|
20230829,144900,1573470395,3805,3805,3805,3805,535
|
|
20230829,144800,1571434720,3805,3805,3805,3805,0
|
|
20230829,144700,1571434720,3805,3805,3805,3805,2297
|
|
20230829,144600,1562694635,3805,3805,3805,3805,100
|
|
20230829,144500,1562314135,3805,3805,3805,3805,0
|
|
20230829,144400,1562314135,3805,3790,3805,3790,1458
|
|
20230829,144300,1556777160,3800,3790,3800,3790,161
|
|
20230829,144200,1556166960,3790,3790,3790,3790,30
|
|
20230829,144100,1556053260,3800,3800,3800,3800,0
|
|
20230829,144000,1556053260,3800,3800,3800,3800,0
|
|
20230829,143900,1556053260,3800,3800,3800,3800,0
|
|
20230829,143800,1556053260,3800,3800,3800,3800,0
|
|
20230829,143700,1556053260,3800,3800,3800,3800,311
|
|
20230829,143600,1554871460,3785,3795,3795,3780,3075
|
|
20230829,143500,1543237450,3800,3800,3800,3800,10
|
|
20230829,143400,1543199450,3800,3800,3800,3800,2
|
|
20230829,143300,1543191850,3790,3790,3790,3790,0
|
|
20230829,143200,1543191850,3790,3790,3790,3790,99
|
|
20230829,143100,1542816640,3790,3790,3790,3790,437
|
|
20230829,143000,1541160410,3790,3795,3795,3790,171
|
|
20230829,142900,1540511470,3790,3790,3790,3790,1112
|
|
20230829,142800,1536296990,3790,3790,3790,3790,150
|
|
20230829,142700,1535728490,3800,3800,3800,3795,384
|
|
20230829,142600,1534269455,3805,3805,3805,3805,0
|
|
20230829,142500,1534269455,3805,3805,3805,3805,0
|
|
20230829,142400,1534269455,3805,3805,3805,3805,1
|
|
20230829,142300,1534265650,3800,3795,3800,3795,666
|
|
20230829,142200,1531738030,3795,3795,3795,3795,1
|
|
20230829,142100,1531734235,3785,3785,3785,3785,0
|
|
20230829,142000,1531734235,3785,3795,3795,3785,2180
|
|
20230829,141900,1523476120,3800,3800,3800,3800,0
|
|
20230829,141800,1523476120,3800,3795,3800,3795,2
|
|
20230829,141700,1523468525,3795,3795,3795,3795,0
|
|
20230829,141600,1523468525,3795,3795,3795,3795,753
|
|
20230829,141500,1520610890,3800,3800,3800,3800,289
|
|
20230829,141400,1519512690,3805,3800,3805,3800,8
|
|
20230829,141300,1519482275,3800,3800,3800,3800,178
|
|
20230829,141200,1518805875,3810,3810,3810,3810,0
|
|
20230829,141100,1518805875,3810,3810,3810,3810,0
|
|
20230829,141000,1518805875,3810,3805,3810,3800,1313
|
|
20230829,140900,1513815365,3810,3810,3810,3810,1
|
|
20230829,140800,1513811555,3805,3805,3805,3805,62
|
|
20230829,140700,1513575645,3810,3810,3810,3810,0
|
|
20230829,140600,1513575645,3810,3810,3810,3810,0
|
|
20230829,140500,1513575645,3810,3810,3810,3810,0
|
|
20230829,140400,1513575645,3810,3810,3810,3810,1010
|
|
20230829,140300,1509727545,3810,3810,3810,3810,1
|
|
20230829,140200,1509723735,3800,3800,3800,3800,316
|
|
20230829,140100,1508522935,3795,3795,3795,3795,145
|
|
20230829,140000,1507972660,3800,3800,3800,3800,1
|
|
20230829,135900,1507968860,3800,3800,3800,3800,0
|
|
20230829,135800,1507968860,3800,3800,3800,3800,1
|
|
20230829,135700,1507965060,3795,3800,3800,3795,795
|
|
20230829,135600,1504945300,3795,3800,3800,3795,3136
|
|
20230829,135500,1493028505,3810,3810,3810,3810,0
|
|
20230829,135400,1493028505,3810,3810,3810,3810,1
|
|
20230829,135300,1493024695,3800,3805,3805,3800,568
|
|
20230829,135200,1490863595,3805,3805,3805,3805,342
|
|
20230829,135100,1489562285,3810,3810,3810,3810,36
|
|
20230829,135000,1489425125,3810,3810,3810,3810,0
|
|
20230829,134900,1489425125,3810,3805,3810,3805,628
|
|
20230829,134800,1487035085,3805,3805,3805,3805,0
|
|
20230829,134700,1487035085,3805,3805,3805,3805,0
|
|
20230829,134600,1487035085,3805,3805,3805,3805,0
|
|
20230829,134500,1487035085,3805,3805,3805,3805,810
|
|
20230829,134400,1483953035,3805,3805,3805,3805,268
|
|
20230829,134300,1482933295,3805,3805,3805,3805,267
|
|
20230829,134200,1481917360,3805,3805,3805,3805,54
|
|
20230829,134100,1481711890,3805,3805,3805,3805,558
|
|
20230829,134000,1479588700,3805,3805,3805,3805,5
|
|
20230829,133900,1479569675,3805,3805,3805,3805,0
|
|
20230829,133800,1479569675,3805,3805,3805,3805,0
|
|
20230829,133700,1479569675,3805,3805,3805,3805,0
|
|
20230829,133600,1479569675,3805,3805,3805,3805,1075
|
|
20230829,133500,1475479300,3805,3805,3805,3805,1124
|
|
20230829,133400,1471202480,3805,3810,3810,3805,254
|
|
20230829,133300,1470234840,3810,3820,3820,3810,59
|
|
20230829,133200,1470009965,3820,3820,3820,3820,0
|
|
20230829,133100,1470009965,3820,3815,3820,3815,36
|
|
20230829,133000,1469872620,3815,3820,3820,3815,1260
|
|
20230829,132900,1465065620,3820,3820,3820,3820,301
|
|
20230829,132800,1463915800,3820,3820,3820,3820,292
|
|
20230829,132700,1462800360,3820,3805,3820,3805,3109
|
|
20230829,132600,1450970515,3805,3805,3805,3805,2814
|
|
20230829,132500,1440263245,3805,3805,3805,3805,962
|
|
20230829,132400,1436602835,3805,3805,3805,3805,0
|
|
20230829,132300,1436602835,3805,3805,3805,3805,6
|
|
20230829,132200,1436580005,3805,3805,3805,3805,297
|
|
20230829,132100,1435449920,3805,3805,3805,3805,0
|
|
20230829,132000,1435449920,3805,3805,3805,3805,411
|
|
20230829,131900,1433886065,3805,3805,3805,3805,138
|
|
20230829,131800,1433360975,3805,3805,3805,3805,1
|
|
20230829,131700,1433357170,3805,3805,3805,3805,101
|
|
20230829,131600,1432972865,3805,3805,3805,3805,80
|
|
20230829,131500,1432668465,3805,3805,3805,3805,11
|
|
20230829,131400,1432626610,3810,3810,3810,3810,230
|
|
20230829,131300,1431750310,3810,3810,3810,3810,0
|
|
20230829,131200,1431750310,3810,3810,3810,3810,118
|
|
20230829,131100,1431300730,3810,3810,3810,3810,312
|
|
20230829,131000,1430112010,3810,3810,3815,3810,1221
|
|
20230829,130900,1425459900,3810,3805,3810,3805,2111
|
|
20230829,130800,1417416995,3810,3810,3810,3810,125
|
|
20230829,130700,1416940745,3810,3810,3810,3810,0
|
|
20230829,130600,1416940745,3810,3810,3810,3810,84
|
|
20230829,130500,1416620705,3810,3810,3810,3810,536
|
|
20230829,130400,1414578545,3810,3810,3810,3810,0
|
|
20230829,130300,1414578545,3810,3810,3810,3810,240
|
|
20230829,130200,1413664145,3810,3810,3810,3810,0
|
|
20230829,130100,1413664145,3810,3810,3810,3810,53
|
|
20230829,130000,1413462215,3815,3815,3815,3815,0
|
|
20230829,125900,1413462215,3815,3815,3815,3815,4
|
|
20230829,125800,1413446955,3815,3815,3815,3815,53
|
|
20230829,125700,1413244760,3815,3820,3820,3815,173
|
|
20230829,125600,1412584400,3825,3815,3860,3815,24019
|
|
20230829,125500,1320212830,3815,3820,3820,3815,151
|
|
20230829,125400,1319636760,3810,3810,3810,3810,712
|
|
20230829,125300,1316924040,3810,3810,3810,3810,392
|
|
20230829,125200,1315430520,3815,3815,3815,3815,2
|
|
20230829,125100,1315422890,3820,3820,3820,3820,0
|
|
20230829,125000,1315422890,3820,3820,3820,3820,0
|
|
20230829,124900,1315422890,3820,3820,3820,3820,0
|
|
20230829,124800,1315422890,3820,3820,3820,3820,250
|
|
20230829,124700,1314467890,3820,3820,3820,3820,0
|
|
20230829,124600,1314467890,3820,3820,3820,3820,31
|
|
20230829,124500,1314349470,3810,3810,3810,3810,62
|
|
20230829,124400,1314113250,3815,3815,3815,3815,144
|
|
20230829,124300,1313563890,3815,3815,3815,3815,600
|
|
20230829,124200,1311274890,3815,3815,3815,3815,94
|
|
20230829,124100,1310916280,3815,3815,3815,3815,300
|
|
20230829,124000,1309771780,3815,3815,3815,3815,21
|
|
20230829,123900,1309691665,3815,3815,3815,3815,42
|
|
20230829,123800,1309531435,3815,3820,3820,3815,46
|
|
20230829,123700,1309355720,3820,3815,3820,3815,350
|
|
20230829,123600,1308019470,3815,3815,3815,3815,0
|
|
20230829,123500,1308019470,3815,3815,3815,3815,1
|
|
20230829,123400,1308015655,3815,3815,3815,3815,130
|
|
20230829,123300,1307519705,3820,3820,3820,3820,0
|
|
20230829,123200,1307519705,3820,3820,3820,3820,0
|
|
20230829,123100,1307519705,3820,3820,3820,3820,0
|
|
20230829,123000,1307519705,3820,3820,3820,3820,1030
|
|
20230829,122900,1303585105,3820,3815,3820,3815,47
|
|
20230829,122800,1303405570,3815,3815,3815,3815,0
|
|
20230829,122700,1303405570,3815,3815,3815,3815,139
|
|
20230829,122600,1302875285,3810,3810,3815,3810,372
|
|
20230829,122500,1301456655,3810,3810,3810,3810,92
|
|
20230829,122400,1301106135,3815,3815,3815,3815,0
|
|
20230829,122300,1301106135,3815,3815,3815,3815,4
|
|
20230829,122200,1301090875,3815,3815,3815,3815,0
|
|
20230829,122100,1301090875,3815,3810,3815,3810,6
|
|
20230829,122000,1301067990,3810,3810,3810,3810,0
|
|
20230829,121900,1301067990,3810,3810,3810,3810,0
|
|
20230829,121800,1301067990,3810,3815,3815,3810,134
|
|
20230829,121700,1300557030,3820,3820,3820,3820,148
|
|
20230829,121600,1299991670,3825,3830,3830,3825,2
|
|
20230829,121500,1299984015,3830,3830,3830,3830,116
|
|
20230829,121400,1299539735,3830,3830,3830,3830,223
|
|
20230829,121300,1298685645,3830,3820,3830,3820,1309
|
|
20230829,121200,1293676340,3820,3815,3820,3815,1265
|
|
20230829,121100,1288849040,3810,3815,3815,3810,200
|
|
20230829,121000,1288086880,3820,3815,3825,3815,82
|
|
20230829,120900,1287773645,3815,3815,3815,3815,20
|
|
20230829,120800,1287697345,3815,3815,3815,3815,24
|
|
20230829,120700,1287605785,3820,3820,3820,3820,59
|
|
20230829,120600,1287380405,3820,3820,3820,3820,30
|
|
20230829,120500,1287265805,3815,3820,3820,3815,981
|
|
20230829,120400,1283518535,3820,3820,3820,3820,130
|
|
20230829,120300,1283021935,3805,3805,3805,3805,0
|
|
20230829,120200,1283021935,3805,3800,3805,3800,59
|
|
20230829,120100,1282797590,3805,3805,3805,3805,391
|
|
20230829,120000,1281309835,3805,3810,3810,3805,11
|
|
20230829,115900,1281267950,3810,3820,3820,3810,924
|
|
20230829,115800,1277740560,3815,3815,3815,3815,1265
|
|
20230829,115700,1272914585,3820,3815,3820,3815,56
|
|
20230829,115600,1272700770,3815,3835,3835,3810,911
|
|
20230829,115500,1269216715,3835,3845,3845,3835,693
|
|
20230829,115400,1266556440,3845,3795,3845,3795,22752
|
|
20230829,115300,1179347610,3790,3790,3790,3790,65
|
|
20230829,115200,1179101260,3790,3785,3790,3785,2422
|
|
20230829,115100,1169930290,3790,3790,3790,3785,125
|
|
20230829,115000,1169457070,3790,3790,3790,3790,1196
|
|
20230829,114900,1164924230,3795,3795,3795,3795,107
|
|
20230829,114800,1164518165,3795,3790,3795,3790,24
|
|
20230829,114700,1164427165,3795,3795,3795,3795,20
|
|
20230829,114600,1164351265,3795,3795,3795,3795,857
|
|
20230829,114500,1161098950,3795,3795,3795,3795,0
|
|
20230829,114400,1161098950,3795,3795,3795,3795,0
|
|
20230829,114300,1161098950,3795,3800,3800,3795,209
|
|
20230829,114200,1160305770,3800,3805,3810,3800,1486
|
|
20230829,114100,1154658910,3805,3805,3805,3805,214
|
|
20230829,114000,1153844640,3805,3805,3805,3805,0
|
|
20230829,113900,1153844640,3805,3805,3805,3805,526
|
|
20230829,113800,1151843210,3805,3805,3805,3805,100
|
|
20230829,113700,1151462710,3800,3800,3800,3800,329
|
|
20230829,113600,1150212510,3800,3795,3800,3795,1119
|
|
20230829,113500,1145960380,3800,3800,3800,3800,436
|
|
20230829,113400,1144303580,3800,3800,3800,3800,1001
|
|
20230829,113300,1140499780,3800,3800,3810,3800,112
|
|
20230829,113200,1140074170,3800,3805,3805,3800,313
|
|
20230829,113100,1138884515,3800,3800,3800,3800,9
|
|
20230829,113000,1138850315,3800,3800,3800,3800,196
|
|
20230829,112900,1138105515,3800,3800,3800,3800,0
|
|
20230829,112800,1138105515,3800,3800,3800,3800,0
|
|
20230829,112700,1138105515,3800,3800,3800,3800,0
|
|
20230829,112600,1138105515,3800,3800,3800,3800,0
|
|
20230829,112500,1138105515,3800,3800,3800,3800,0
|
|
20230829,112400,1138105515,3800,3800,3800,3800,539
|
|
20230829,112300,1136057315,3800,3800,3800,3800,835
|
|
20230829,112200,1132884315,3800,3800,3800,3800,0
|
|
20230829,112100,1132884315,3800,3800,3800,3800,232
|
|
20230829,112000,1132002715,3805,3810,3810,3800,2044
|
|
20230829,111900,1124229365,3810,3815,3815,3800,2130
|
|
20230829,111800,1116125280,3815,3810,3815,3785,13484
|
|
20230829,111700,1064873115,3810,3815,3815,3810,461
|
|
20230829,111600,1063115805,3820,3815,3820,3815,758
|
|
20230829,111500,1060223750,3815,3810,3815,3810,110
|
|
20230829,111400,1059804105,3815,3815,3815,3815,1137
|
|
20230829,111300,1055466450,3820,3815,3820,3815,12
|
|
20230829,111200,1055420640,3815,3815,3815,3815,841
|
|
20230829,111100,1052212225,3815,3810,3815,3810,91
|
|
20230829,111000,1051865400,3805,3810,3810,3805,28
|
|
20230829,110900,1051758835,3815,3810,3815,3805,784
|
|
20230829,110800,1048775035,3815,3820,3820,3805,2994
|
|
20230829,110700,1037364390,3815,3815,3815,3815,2283
|
|
20230829,110600,1028654745,3815,3815,3820,3805,9006
|
|
20230829,110500,994320870,3810,3810,3820,3805,6069
|
|
20230829,110400,971204445,3815,3815,3820,3805,6015
|
|
20230829,110300,948259675,3810,3880,3890,3800,23419
|
|
20230829,110200,857999315,3890,3790,3890,3790,67031
|
|
20230829,110100,600613080,3790,3790,3790,3790,100
|
|
20230829,110000,600234080,3790,3790,3790,3790,2302
|
|
20230829,105900,591509500,3785,3785,3785,3785,0
|
|
20230829,105800,591509500,3785,3785,3785,3785,100
|
|
20230829,105700,591131000,3785,3785,3785,3785,82
|
|
20230829,105600,590820630,3785,3785,3785,3785,10
|
|
20230829,105500,590782780,3785,3790,3790,3780,952
|
|
20230829,105400,587179765,3790,3790,3790,3790,249
|
|
20230829,105300,586236055,3785,3795,3795,3785,1044
|
|
20230829,105200,582279885,3790,3790,3790,3790,0
|
|
20230829,105100,582279885,3790,3795,3795,3790,106
|
|
20230829,105000,581878115,3795,3795,3795,3795,7102
|
|
20230829,104900,554926025,3795,3795,3795,3795,100
|
|
20230829,104800,554546525,3795,3795,3795,3795,2
|
|
20230829,104700,554538935,3790,3790,3790,3790,1560
|
|
20230829,104600,548626535,3795,3795,3795,3795,91
|
|
20230829,104500,548281190,3790,3790,3790,3790,1800
|
|
20230829,104400,541459190,3785,3785,3785,3785,0
|
|
20230829,104300,541459190,3785,3790,3790,3785,61
|
|
20230829,104200,541228005,3790,3785,3790,3785,6863
|
|
20230829,104100,515230045,3785,3785,3785,3785,49
|
|
20230829,104000,515044580,3785,3785,3785,3785,1
|
|
20230829,103900,515040795,3775,3775,3775,3775,113
|
|
20230829,103800,514614220,3775,3775,3775,3775,0
|
|
20230829,103700,514614220,3775,3780,3780,3775,2003
|
|
20230829,103600,507052880,3780,3780,3780,3775,307
|
|
20230829,103500,505893405,3780,3780,3780,3780,0
|
|
20230829,103400,505893405,3780,3780,3790,3780,2817
|
|
20230829,103300,495230600,3775,3775,3775,3775,1000
|
|
20230829,103200,491455600,3780,3775,3780,3775,175
|
|
20230829,103100,490794595,3780,3780,3780,3780,0
|
|
20230829,103000,490794595,3780,3780,3780,3775,1349
|
|
20230829,102900,485700985,3780,3780,3780,3780,242
|
|
20230829,102800,484786225,3780,3780,3780,3780,404
|
|
20230829,102700,483259105,3775,3775,3775,3775,0
|
|
20230829,102600,483259105,3775,3775,3775,3775,100
|
|
20230829,102500,482881605,3775,3775,3775,3770,3107
|
|
20230829,102400,471153180,3775,3775,3775,3775,1717
|
|
20230829,102300,464671505,3785,3775,3785,3775,61
|
|
20230829,102200,464441220,3780,3790,3795,3780,1896
|
|
20230829,102100,457262920,3790,3785,3790,3785,890
|
|
20230829,102000,453892180,3795,3795,3800,3795,3734
|
|
20230829,101900,439715600,3800,3785,3800,3785,9116
|
|
20230829,101800,405139750,3785,3780,3785,3780,224
|
|
20230829,101700,404292785,3785,3785,3785,3780,137
|
|
20230829,101600,403774490,3790,3790,3790,3790,30
|
|
20230829,101500,403660790,3790,3785,3790,3785,71
|
|
20230829,101400,403391805,3785,3790,3790,3785,2715
|
|
20230829,101300,393101980,3790,3785,3790,3785,688
|
|
20230829,101200,390497895,3785,3785,3785,3785,105
|
|
20230829,101100,390100470,3785,3785,3785,3785,4
|
|
20230829,101000,390085330,3785,3785,3785,3785,579
|
|
20230829,100900,387893815,3785,3785,3785,3785,0
|
|
20230829,100800,387893815,3785,3780,3785,3780,4509
|
|
20230829,100700,370847145,3775,3780,3780,3775,107
|
|
20230829,100600,370442770,3775,3775,3775,3775,195
|
|
20230829,100500,369706645,3775,3775,3775,3775,30
|
|
20230829,100400,369593395,3775,3775,3775,3775,526
|
|
20230829,100300,367607745,3770,3770,3770,3770,0
|
|
20230829,100200,367607745,3770,3770,3770,3770,5
|
|
20230829,100100,367588895,3775,3775,3775,3775,0
|
|
20230829,100000,367588895,3775,3775,3775,3775,0
|
|
20230829,095900,367588895,3775,3775,3775,3775,0
|
|
20230829,095800,367588895,3775,3775,3775,3775,0
|
|
20230829,095700,367588895,3775,3775,3775,3775,0
|
|
20230829,095600,367588895,3775,3770,3775,3770,774
|
|
20230829,095500,364670735,3770,3775,3775,3770,4000
|
|
20230829,095400,349588640,3780,3780,3780,3780,337
|
|
20230829,095300,348314780,3780,3780,3780,3780,1
|
|
20230829,095200,348311000,3775,3770,3775,3770,1319
|
|
20230829,095100,343338240,3765,3765,3765,3765,268
|
|
20230829,095000,342329220,3770,3775,3775,3765,485
|
|
20230829,094900,340500790,3775,3775,3775,3775,0
|
|
20230829,094800,340500790,3775,3780,3780,3770,512
|
|
20230829,094700,338565445,3770,3770,3770,3770,167
|
|
20230829,094600,337935855,3770,3780,3780,3770,7824
|
|
20230829,094500,308365215,3780,3785,3785,3780,3110
|
|
20230829,094400,296608365,3785,3785,3785,3785,1119
|
|
20230829,094300,292372950,3785,3785,3785,3785,6
|
|
20230829,094200,292350240,3785,3785,3785,3785,0
|
|
20230829,094100,292350240,3785,3790,3790,3785,622
|
|
20230829,094000,289994860,3785,3790,3790,3785,594
|
|
20230829,093900,287744200,3790,3780,3795,3780,3529
|
|
20230829,093800,274373245,3780,3785,3785,3780,175
|
|
20230829,093700,273710895,3780,3785,3785,3780,1355
|
|
20230829,093600,268587600,3780,3765,3785,3765,7550
|
|
20230829,093500,240080920,3760,3765,3765,3760,1169
|
|
20230829,093400,235682235,3770,3775,3775,3770,5
|
|
20230829,093300,235663375,3765,3770,3780,3765,10213
|
|
20230829,093200,197145570,3770,3770,3770,3770,286
|
|
20230829,093100,196067350,3765,3765,3770,3765,349
|
|
20230829,093000,194753340,3765,3765,3765,3765,2
|
|
20230829,092900,194745810,3770,3760,3770,3760,810
|
|
20230829,092800,191695460,3765,3760,3765,3760,742
|
|
20230829,092700,188901835,3765,3765,3765,3765,7
|
|
20230829,092600,188875480,3765,3760,3765,3750,1561
|
|
20230829,092500,183013310,3760,3760,3760,3760,0
|
|
20230829,092400,183013310,3760,3760,3760,3760,124
|
|
20230829,092300,182547070,3760,3765,3765,3760,1450
|
|
20230829,092200,177094915,3765,3750,3770,3750,2129
|
|
20230829,092100,169083810,3750,3750,3760,3750,3514
|
|
20230829,092000,155894350,3760,3760,3765,3750,4903
|
|
20230829,091900,137476090,3760,3760,3760,3760,221
|
|
20230829,091800,136645130,3760,3760,3765,3760,545
|
|
20230829,091700,134593655,3760,3765,3765,3760,51
|
|
20230829,091600,134401660,3765,3770,3770,3765,1086
|
|
20230829,091500,130312500,3770,3770,3770,3770,114
|
|
20230829,091400,129882720,3770,3765,3770,3765,1837
|
|
20230829,091300,122957245,3765,3780,3780,3765,1978
|
|
20230829,091200,115493075,3775,3775,3780,3770,4152
|
|
20230829,091100,99818890,3770,3765,3770,3765,2771
|
|
20230829,091000,89372725,3770,3750,3770,3745,5118
|
|
20230829,090900,70135435,3755,3755,3755,3755,445
|
|
20230829,090800,68464460,3755,3760,3765,3755,3886
|
|
20230829,090700,53854690,3750,3755,3755,3750,318
|
|
20230829,090600,52660700,3750,3750,3755,3750,138
|
|
20230829,090500,52143125,3750,3750,3750,3750,1096
|
|
20230829,090400,48033125,3755,3755,3755,3750,290
|
|
20230829,090300,46945425,3750,3750,3750,3745,3800
|
|
20230829,090200,32695675,3755,3750,3760,3750,701
|
|
20230829,090100,30063235,3745,3745,3755,3745,661
|
|
20230829,090000,27584655,3745,3715,3745,3715,7425
|