669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,200600,1770132280,5710,5710,5710,5710,2754
|
|
20230823,200500,1770132280,5710,5710,5710,5710,0
|
|
20230823,200400,1770132280,5710,5710,5710,5710,0
|
|
20230823,200300,1770132280,5710,5710,5710,5710,0
|
|
20230823,200200,1770132280,5710,5710,5710,5710,0
|
|
20230823,200100,1770132280,5710,5710,5710,5710,0
|
|
20230823,200000,1770132280,5710,5710,5710,5710,0
|
|
20230823,195900,1770132280,5710,5710,5710,5710,0
|
|
20230823,195800,1770132280,5710,5710,5710,5710,0
|
|
20230823,195700,1770132280,5710,5710,5710,5710,0
|
|
20230823,195600,1770132280,5710,5710,5710,5710,0
|
|
20230823,195500,1770132280,5710,5710,5710,5710,0
|
|
20230823,195400,1770132280,5710,5710,5710,5710,0
|
|
20230823,195300,1770132280,5710,5710,5710,5710,0
|
|
20230823,195200,1770132280,5710,5710,5710,5710,0
|
|
20230823,195100,1770132280,5710,5710,5710,5710,0
|
|
20230823,195000,1770132280,5710,5710,5710,5710,0
|
|
20230823,194900,1770132280,5710,5710,5710,5710,0
|
|
20230823,194800,1770132280,5710,5710,5710,5710,0
|
|
20230823,194700,1770132280,5710,5710,5710,5710,0
|
|
20230823,194600,1770132280,5710,5710,5710,5710,0
|
|
20230823,194500,1770132280,5710,5710,5710,5710,0
|
|
20230823,194400,1770132280,5710,5710,5710,5710,0
|
|
20230823,194300,1770132280,5710,5710,5710,5710,0
|
|
20230823,194200,1770132280,5710,5710,5710,5710,0
|
|
20230823,194100,1770132280,5710,5710,5710,5710,0
|
|
20230823,194000,1770132280,5710,5710,5710,5710,0
|
|
20230823,193900,1770132280,5710,5710,5710,5710,0
|
|
20230823,193800,1770132280,5710,5710,5710,5710,0
|
|
20230823,193700,1770132280,5710,5710,5710,5710,0
|
|
20230823,193600,1770132280,5710,5710,5710,5710,2754
|
|
20230823,193500,1770132280,5710,5710,5710,5710,0
|
|
20230823,193400,1770132280,5710,5710,5710,5710,0
|
|
20230823,193300,1770132280,5710,5710,5710,5710,0
|
|
20230823,193200,1770132280,5710,5710,5710,5710,0
|
|
20230823,193100,1770132280,5710,5710,5710,5710,0
|
|
20230823,193000,1770132280,5710,5710,5710,5710,0
|
|
20230823,192900,1770132280,5710,5710,5710,5710,0
|
|
20230823,192800,1770132280,5710,5710,5710,5710,0
|
|
20230823,192700,1770132280,5710,5710,5710,5710,0
|
|
20230823,192600,1770132280,5710,5710,5710,5710,0
|
|
20230823,192500,1770132280,5710,5710,5710,5710,0
|
|
20230823,192400,1770132280,5710,5710,5710,5710,0
|
|
20230823,192300,1770132280,5710,5710,5710,5710,0
|
|
20230823,192200,1770132280,5710,5710,5710,5710,0
|
|
20230823,192100,1770132280,5710,5710,5710,5710,0
|
|
20230823,192000,1770132280,5710,5710,5710,5710,0
|
|
20230823,191900,1770132280,5710,5710,5710,5710,0
|
|
20230823,191800,1770132280,5710,5710,5710,5710,0
|
|
20230823,191700,1770132280,5710,5710,5710,5710,0
|
|
20230823,191600,1770132280,5710,5710,5710,5710,0
|
|
20230823,191500,1770132280,5710,5710,5710,5710,0
|
|
20230823,191400,1770132280,5710,5710,5710,5710,0
|
|
20230823,191300,1770132280,5710,5710,5710,5710,0
|
|
20230823,191200,1770132280,5710,5710,5710,5710,0
|
|
20230823,191100,1770132280,5710,5710,5710,5710,0
|
|
20230823,191000,1770132280,5710,5710,5710,5710,0
|
|
20230823,190900,1770132280,5710,5710,5710,5710,0
|
|
20230823,190800,1770132280,5710,5710,5710,5710,0
|
|
20230823,190700,1770132280,5710,5710,5710,5710,0
|
|
20230823,190600,1770132280,5710,5710,5710,5710,2754
|
|
20230823,190500,1770132280,5710,5710,5710,5710,0
|
|
20230823,190400,1770132280,5710,5710,5710,5710,0
|
|
20230823,190300,1770132280,5710,5710,5710,5710,0
|
|
20230823,190200,1770132280,5710,5710,5710,5710,0
|
|
20230823,190100,1770132280,5710,5710,5710,5710,0
|
|
20230823,190000,1770132280,5710,5710,5710,5710,0
|
|
20230823,185900,1770132280,5710,5710,5710,5710,0
|
|
20230823,185800,1770132280,5710,5710,5710,5710,0
|
|
20230823,185700,1770132280,5710,5710,5710,5710,0
|
|
20230823,185600,1770132280,5710,5710,5710,5710,0
|
|
20230823,185500,1770132280,5710,5710,5710,5710,0
|
|
20230823,185400,1770132280,5710,5710,5710,5710,0
|
|
20230823,185300,1770132280,5710,5710,5710,5710,0
|
|
20230823,185200,1770132280,5710,5710,5710,5710,0
|
|
20230823,185100,1770132280,5710,5710,5710,5710,0
|
|
20230823,185000,1770132280,5710,5710,5710,5710,0
|
|
20230823,184900,1770132280,5710,5710,5710,5710,0
|
|
20230823,184800,1770132280,5710,5710,5710,5710,0
|
|
20230823,184700,1770132280,5710,5710,5710,5710,0
|
|
20230823,184600,1770132280,5710,5710,5710,5710,0
|
|
20230823,184500,1770132280,5710,5710,5710,5710,0
|
|
20230823,184400,1770132280,5710,5710,5710,5710,0
|
|
20230823,184300,1770132280,5710,5710,5710,5710,0
|
|
20230823,184200,1770132280,5710,5710,5710,5710,0
|
|
20230823,184100,1770132280,5710,5710,5710,5710,0
|
|
20230823,184000,1770132280,5710,5710,5710,5710,0
|
|
20230823,183900,1770132280,5710,5710,5710,5710,0
|
|
20230823,183800,1770132280,5710,5710,5710,5710,0
|
|
20230823,183700,1770132280,5710,5710,5710,5710,0
|
|
20230823,183600,1770132280,5710,5710,5710,5710,2754
|
|
20230823,183500,1770132280,5710,5710,5710,5710,0
|
|
20230823,183400,1770132280,5710,5710,5710,5710,0
|
|
20230823,183300,1770132280,5710,5710,5710,5710,0
|
|
20230823,183200,1770132280,5710,5710,5710,5710,0
|
|
20230823,183100,1770132280,5710,5710,5710,5710,0
|
|
20230823,183000,1770132280,5710,5710,5710,5710,0
|
|
20230823,182900,1770132280,5710,5710,5710,5710,0
|
|
20230823,182800,1770132280,5710,5710,5710,5710,0
|
|
20230823,182700,1770132280,5710,5710,5710,5710,0
|
|
20230823,182600,1770132280,5710,5710,5710,5710,0
|
|
20230823,182500,1770132280,5710,5710,5710,5710,0
|
|
20230823,182400,1770132280,5710,5710,5710,5710,0
|
|
20230823,182300,1770132280,5710,5710,5710,5710,0
|
|
20230823,182200,1770132280,5710,5710,5710,5710,0
|
|
20230823,182100,1770132280,5710,5710,5710,5710,0
|
|
20230823,182000,1770132280,5710,5710,5710,5710,0
|
|
20230823,181900,1770132280,5710,5710,5710,5710,0
|
|
20230823,181800,1770132280,5710,5710,5710,5710,0
|
|
20230823,181700,1770132280,5710,5710,5710,5710,0
|
|
20230823,181600,1770132280,5710,5710,5710,5710,0
|
|
20230823,181500,1770132280,5710,5710,5710,5710,0
|
|
20230823,181400,1770132280,5710,5710,5710,5710,0
|
|
20230823,181300,1770132280,5710,5710,5710,5710,0
|
|
20230823,181200,1770132280,5710,5710,5710,5710,0
|
|
20230823,181100,1770132280,5710,5710,5710,5710,0
|
|
20230823,181000,1770132280,5710,5710,5710,5710,0
|
|
20230823,180900,1770132280,5710,5710,5710,5710,0
|
|
20230823,180800,1770132280,5710,5710,5710,5710,0
|
|
20230823,180700,1770132280,5710,5710,5710,5710,0
|
|
20230823,180600,1770132280,5710,5710,5710,5710,2754
|
|
20230823,180500,1770132280,5710,5710,5710,5710,0
|
|
20230823,180400,1770132280,5710,5710,5710,5710,0
|
|
20230823,180300,1770132280,5710,5710,5710,5710,0
|
|
20230823,180200,1770132280,5710,5710,5710,5710,0
|
|
20230823,180100,1770132280,5710,5710,5710,5710,0
|
|
20230823,180000,1770132280,5710,5710,5710,5710,0
|
|
20230823,175900,1770132280,5710,5710,5710,5710,0
|
|
20230823,175800,1770132280,5710,5710,5710,5710,0
|
|
20230823,175700,1770132280,5710,5710,5710,5710,0
|
|
20230823,175600,1770132280,5710,5710,5710,5710,0
|
|
20230823,175500,1770132280,5710,5710,5710,5710,0
|
|
20230823,175400,1770132280,5710,5710,5710,5710,0
|
|
20230823,175300,1770132280,5710,5710,5710,5710,0
|
|
20230823,175200,1770132280,5710,5710,5710,5710,0
|
|
20230823,175100,1770132280,5710,5710,5710,5710,0
|
|
20230823,175000,1770132280,5710,5710,5710,5710,0
|
|
20230823,174900,1770132280,5710,5710,5710,5710,0
|
|
20230823,174800,1770132280,5710,5710,5710,5710,0
|
|
20230823,174700,1770132280,5710,5710,5710,5710,0
|
|
20230823,174600,1770132280,5710,5710,5710,5710,0
|
|
20230823,174500,1770132280,5710,5710,5710,5710,0
|
|
20230823,174400,1770132280,5710,5710,5710,5710,0
|
|
20230823,174300,1770132280,5710,5710,5710,5710,0
|
|
20230823,174200,1770132280,5710,5710,5710,5710,0
|
|
20230823,174100,1770132280,5710,5710,5710,5710,0
|
|
20230823,174000,1770132280,5710,5710,5710,5710,0
|
|
20230823,173900,1770132280,5710,5710,5710,5710,0
|
|
20230823,173800,1770132280,5710,5710,5710,5710,0
|
|
20230823,173700,1770132280,5710,5710,5710,5710,0
|
|
20230823,173600,1770132280,5710,5710,5710,5710,2754
|
|
20230823,173500,1770132280,5710,5710,5710,5710,0
|
|
20230823,173400,1770132280,5710,5710,5710,5710,0
|
|
20230823,173300,1770132280,5710,5710,5710,5710,0
|
|
20230823,173200,1770132280,5710,5710,5710,5710,0
|
|
20230823,173100,1770132280,5710,5710,5710,5710,0
|
|
20230823,173000,1770132280,5710,5710,5710,5710,0
|
|
20230823,172900,1770132280,5710,5710,5710,5710,0
|
|
20230823,172800,1770132280,5710,5710,5710,5710,0
|
|
20230823,172700,1770132280,5710,5710,5710,5710,0
|
|
20230823,172600,1770132280,5710,5710,5710,5710,0
|
|
20230823,172500,1770132280,5710,5710,5710,5710,0
|
|
20230823,172400,1770132280,5710,5710,5710,5710,0
|
|
20230823,172300,1770132280,5710,5710,5710,5710,0
|
|
20230823,172200,1770132280,5710,5710,5710,5710,0
|
|
20230823,172100,1770132280,5710,5710,5710,5710,0
|
|
20230823,172000,1770132280,5710,5710,5710,5710,0
|
|
20230823,171900,1770132280,5710,5710,5710,5710,0
|
|
20230823,171800,1770132280,5710,5710,5710,5710,0
|
|
20230823,171700,1770132280,5710,5710,5710,5710,0
|
|
20230823,171600,1770132280,5710,5710,5710,5710,0
|
|
20230823,171500,1770132280,5710,5710,5710,5710,0
|
|
20230823,171400,1770132280,5710,5710,5710,5710,0
|
|
20230823,171300,1770132280,5710,5710,5710,5710,0
|
|
20230823,171200,1770132280,5710,5710,5710,5710,0
|
|
20230823,171100,1770132280,5710,5710,5710,5710,0
|
|
20230823,171000,1770132280,5710,5710,5710,5710,0
|
|
20230823,170900,1770132280,5710,5710,5710,5710,0
|
|
20230823,170800,1770132280,5710,5710,5710,5710,0
|
|
20230823,170700,1770132280,5710,5710,5710,5710,0
|
|
20230823,170600,1770132280,5710,5710,5710,5710,2754
|
|
20230823,170500,1770132280,5710,5710,5710,5710,0
|
|
20230823,170400,1770132280,5710,5710,5710,5710,0
|
|
20230823,170300,1770132280,5710,5710,5710,5710,0
|
|
20230823,170200,1770132280,5710,5710,5710,5710,0
|
|
20230823,170100,1770132280,5710,5710,5710,5710,0
|
|
20230823,170000,1770132280,5710,5710,5710,5710,0
|
|
20230823,165900,1770132280,5710,5710,5710,5710,0
|
|
20230823,165800,1770132280,5710,5710,5710,5710,0
|
|
20230823,165700,1770132280,5710,5710,5710,5710,0
|
|
20230823,165600,1770132280,5710,5710,5710,5710,0
|
|
20230823,165500,1770132280,5710,5710,5710,5710,0
|
|
20230823,165400,1770132280,5710,5710,5710,5710,0
|
|
20230823,165300,1770132280,5710,5710,5710,5710,0
|
|
20230823,165200,1770132280,5710,5710,5710,5710,0
|
|
20230823,165100,1770132280,5710,5710,5710,5710,0
|
|
20230823,165000,1770132280,5710,5710,5710,5710,0
|
|
20230823,164900,1770132280,5710,5710,5710,5710,0
|
|
20230823,164800,1770132280,5710,5710,5710,5710,0
|
|
20230823,164700,1770132280,5710,5710,5710,5710,0
|
|
20230823,164600,1770132280,5710,5710,5710,5710,0
|
|
20230823,164500,1770132280,5710,5710,5710,5710,0
|
|
20230823,164400,1770132280,5710,5710,5710,5710,0
|
|
20230823,164300,1770132280,5710,5710,5710,5710,0
|
|
20230823,164200,1770132280,5710,5710,5710,5710,0
|
|
20230823,164100,1770132280,5710,5710,5710,5710,0
|
|
20230823,164000,1770132280,5710,5710,5710,5710,0
|
|
20230823,163900,1770132280,5710,5710,5710,5710,0
|
|
20230823,163800,1770132280,5710,5710,5710,5710,0
|
|
20230823,163700,1770132280,5710,5710,5710,5710,0
|
|
20230823,163600,1770132280,5710,5710,5710,5710,2754
|
|
20230823,163500,1770132280,5710,5710,5710,5710,0
|
|
20230823,163400,1770132280,5710,5710,5710,5710,0
|
|
20230823,163300,1770132280,5710,5710,5710,5710,0
|
|
20230823,163200,1770132280,5710,5710,5710,5710,0
|
|
20230823,163100,1770132280,5710,5710,5710,5710,0
|
|
20230823,163000,1770132280,5710,5710,5710,5710,0
|
|
20230823,162900,1770132280,5710,5710,5710,5710,0
|
|
20230823,162800,1770132280,5710,5710,5710,5710,0
|
|
20230823,162700,1770132280,5710,5710,5710,5710,0
|
|
20230823,162600,1770132280,5710,5710,5710,5710,0
|
|
20230823,162500,1770132280,5710,5710,5710,5710,0
|
|
20230823,162400,1770132280,5710,5710,5710,5710,0
|
|
20230823,162300,1770132280,5710,5710,5710,5710,0
|
|
20230823,162200,1770132280,5710,5710,5710,5710,0
|
|
20230823,162100,1770132280,5710,5710,5710,5710,0
|
|
20230823,162000,1770132280,5710,5710,5710,5710,0
|
|
20230823,161900,1770132280,5710,5710,5710,5710,0
|
|
20230823,161800,1770132280,5710,5710,5710,5710,0
|
|
20230823,161700,1770132280,5710,5710,5710,5710,0
|
|
20230823,161600,1770132280,5710,5710,5710,5710,0
|
|
20230823,161500,1770132280,5710,5710,5710,5710,0
|
|
20230823,161400,1770132280,5710,5710,5710,5710,0
|
|
20230823,161300,1770132280,5710,5710,5710,5710,0
|
|
20230823,161200,1770132280,5710,5710,5710,5710,0
|
|
20230823,161100,1770132280,5710,5710,5710,5710,0
|
|
20230823,161000,1770132280,5710,5710,5710,5710,0
|
|
20230823,160900,1770132280,5710,5710,5710,5710,0
|
|
20230823,160800,1770132280,5710,5710,5710,5710,0
|
|
20230823,160700,1770132280,5710,5710,5710,5710,0
|
|
20230823,160600,1770132280,5710,5710,5710,5710,2754
|
|
20230823,160500,1770132280,5710,5710,5710,5710,0
|
|
20230823,160400,1770132280,5710,5710,5710,5710,0
|
|
20230823,160300,1770132280,5710,5710,5710,5710,0
|
|
20230823,160200,1770132280,5710,5710,5710,5710,0
|
|
20230823,160100,1770132280,5710,5710,5710,5710,0
|
|
20230823,160000,1770132280,5710,5710,5710,5710,0
|
|
20230823,155900,1770132280,5710,5710,5710,5710,0
|
|
20230823,155800,1770132280,5710,5710,5710,5710,0
|
|
20230823,155700,1770132280,5710,5710,5710,5710,0
|
|
20230823,155600,1770132280,5710,5710,5710,5710,0
|
|
20230823,155500,1770132280,5710,5710,5710,5710,0
|
|
20230823,155400,1770132280,5710,5710,5710,5710,0
|
|
20230823,155300,1770132280,5710,5710,5710,5710,0
|
|
20230823,155200,1770132280,5710,5710,5710,5710,0
|
|
20230823,155100,1770132280,5710,5710,5710,5710,0
|
|
20230823,155000,1770132280,5710,5710,5710,5710,0
|
|
20230823,154900,1770132280,5710,5710,5710,5710,0
|
|
20230823,154800,1770132280,5710,5710,5710,5710,0
|
|
20230823,154700,1770132280,5710,5710,5710,5710,0
|
|
20230823,154600,1770132280,5710,5710,5710,5710,0
|
|
20230823,154500,1770132280,5710,5710,5710,5710,0
|
|
20230823,154400,1770132280,5710,5710,5710,5710,0
|
|
20230823,154300,1770132280,5710,5710,5710,5710,0
|
|
20230823,154200,1770132280,5710,5710,5710,5710,0
|
|
20230823,154100,1770132280,5710,5710,5710,5710,0
|
|
20230823,154000,1770132280,5710,5710,5710,5710,0
|
|
20230823,153900,1770132280,5710,5710,5710,5710,0
|
|
20230823,153800,1770132280,5710,5710,5710,5710,0
|
|
20230823,153700,1770132280,5710,5710,5710,5710,0
|
|
20230823,153600,1770132280,5710,5710,5710,5710,2754
|
|
20230823,153500,1770132280,5710,5710,5710,5710,0
|
|
20230823,153400,1770132280,5710,5710,5710,5710,0
|
|
20230823,153300,1770132280,5710,5710,5710,5710,0
|
|
20230823,153200,1770132280,5710,5710,5710,5710,0
|
|
20230823,153100,1770132280,5710,5710,5710,5710,0
|
|
20230823,153000,1770132280,5710,5710,5710,5710,2754
|
|
20230823,152900,1754406940,5700,5700,5700,5700,0
|
|
20230823,152800,1754406940,5700,5700,5700,5700,0
|
|
20230823,152700,1754406940,5700,5700,5700,5700,0
|
|
20230823,152600,1754406940,5700,5700,5700,5700,0
|
|
20230823,152500,1754406940,5700,5700,5700,5700,0
|
|
20230823,152400,1754406940,5700,5700,5700,5700,0
|
|
20230823,152300,1754406940,5700,5700,5700,5700,0
|
|
20230823,152200,1754406940,5700,5700,5700,5700,0
|
|
20230823,152100,1754406940,5700,5700,5700,5700,0
|
|
20230823,152000,1754406940,5700,5700,5700,5700,0
|
|
20230823,151900,1754406940,5700,5700,5700,5660,1523
|
|
20230823,151800,1745745840,5680,5660,5680,5660,927
|
|
20230823,151700,1740488630,5670,5670,5680,5660,1807
|
|
20230823,151600,1730239760,5680,5680,5680,5680,2070
|
|
20230823,151500,1718482160,5680,5680,5690,5680,320
|
|
20230823,151400,1716664360,5690,5690,5690,5690,0
|
|
20230823,151300,1716664360,5690,5690,5690,5680,250
|
|
20230823,151200,1715243080,5690,5690,5690,5690,50
|
|
20230823,151100,1714958580,5700,5690,5700,5680,126
|
|
20230823,151000,1714242180,5690,5730,5730,5680,1101
|
|
20230823,150900,1707986380,5700,5690,5700,5690,3196
|
|
20230823,150800,1689780180,5690,5690,5700,5690,264
|
|
20230823,150700,1688277880,5700,5690,5700,5690,51
|
|
20230823,150600,1687987680,5690,5710,5710,5690,1539
|
|
20230823,150500,1679217050,5720,5720,5720,5720,598
|
|
20230823,150400,1675796490,5720,5730,5730,5720,622
|
|
20230823,150300,1672237400,5740,5740,5740,5740,0
|
|
20230823,150200,1672237400,5740,5740,5740,5740,0
|
|
20230823,150100,1672237400,5740,5740,5740,5740,20
|
|
20230823,150000,1672122600,5740,5740,5740,5740,0
|
|
20230823,145900,1672122600,5740,5720,5740,5720,2441
|
|
20230823,145800,1658151980,5720,5720,5720,5720,477
|
|
20230823,145700,1655423540,5710,5710,5710,5710,518
|
|
20230823,145600,1652465760,5710,5710,5710,5710,10
|
|
20230823,145500,1652408660,5710,5710,5710,5710,10
|
|
20230823,145400,1652351560,5720,5700,5720,5700,2300
|
|
20230823,145300,1639228010,5700,5690,5700,5680,387
|
|
20230823,145200,1637025130,5680,5680,5680,5680,199
|
|
20230823,145100,1635894810,5690,5670,5690,5670,18
|
|
20230823,145000,1635792730,5670,5670,5670,5670,183
|
|
20230823,144900,1634755120,5680,5680,5680,5680,2681
|
|
20230823,144800,1619527040,5690,5690,5690,5690,1164
|
|
20230823,144700,1612903880,5700,5700,5700,5700,883
|
|
20230823,144600,1607870780,5700,5700,5700,5700,79
|
|
20230823,144500,1607420480,5700,5700,5700,5700,50
|
|
20230823,144400,1607135480,5700,5690,5700,5690,1036
|
|
20230823,144300,1601234050,5710,5700,5710,5700,300
|
|
20230823,144200,1599523050,5700,5710,5710,5700,2293
|
|
20230823,144100,1586445930,5710,5710,5710,5710,1398
|
|
20230823,144000,1578463350,5710,5710,5710,5710,303
|
|
20230823,143900,1576733220,5700,5700,5700,5700,421
|
|
20230823,143800,1574333520,5700,5690,5700,5690,3128
|
|
20230823,143700,1556505200,5690,5690,5690,5690,807
|
|
20230823,143600,1551913370,5680,5680,5680,5680,0
|
|
20230823,143500,1551913370,5680,5690,5690,5680,3335
|
|
20230823,143400,1532962470,5700,5690,5700,5690,823
|
|
20230823,143300,1528275370,5690,5710,5710,5680,6796
|
|
20230823,143200,1489563210,5720,5710,5720,5710,1003
|
|
20230823,143100,1483836050,5710,5710,5710,5710,975
|
|
20230823,143000,1478268800,5710,5710,5710,5710,0
|
|
20230823,142900,1478268800,5710,5730,5730,5710,1010
|
|
20230823,142800,1472498400,5730,5730,5730,5730,0
|
|
20230823,142700,1472498400,5730,5710,5730,5710,2624
|
|
20230823,142600,1457480460,5710,5700,5710,5700,27
|
|
20230823,142500,1457326460,5720,5710,5720,5710,3362
|
|
20230823,142400,1438127440,5710,5710,5710,5710,26
|
|
20230823,142300,1437978980,5710,5720,5720,5710,573
|
|
20230823,142200,1434701750,5720,5720,5720,5720,149
|
|
20230823,142100,1433849470,5730,5720,5730,5720,3288
|
|
20230823,142000,1415032110,5720,5720,5720,5720,149
|
|
20230823,141900,1414179830,5720,5750,5750,5720,337
|
|
20230823,141800,1412250300,5720,5750,5760,5720,586
|
|
20230823,141700,1408888500,5740,5750,5760,5740,1274
|
|
20230823,141600,1401552740,5750,5730,5750,5720,422
|
|
20230823,141500,1399131840,5750,5750,5750,5750,400
|
|
20230823,141400,1396831840,5720,5730,5760,5720,1084
|
|
20230823,141300,1390603340,5730,5770,5770,5720,330
|
|
20230823,141200,1388713050,5720,5760,5780,5720,839
|
|
20230823,141100,1383895890,5750,5750,5760,5750,547
|
|
20230823,141000,1380747570,5760,5780,5780,5760,277
|
|
20230823,140900,1379151050,5780,5770,5780,5770,800
|
|
20230823,140800,1374531220,5770,5770,5770,5770,322
|
|
20230823,140700,1372673280,5770,5770,5770,5770,100
|
|
20230823,140600,1372096280,5770,5760,5770,5760,52
|
|
20230823,140500,1371796580,5750,5760,5760,5750,614
|
|
20230823,140400,1368265880,5740,5740,5740,5740,56
|
|
20230823,140300,1367944440,5740,5740,5740,5740,3
|
|
20230823,140200,1367927220,5710,5730,5730,5710,880
|
|
20230823,140100,1362902220,5730,5730,5730,5730,9
|
|
20230823,140000,1362850650,5750,5730,5750,5700,8001
|
|
20230823,135900,1317120070,5790,5790,5790,5790,0
|
|
20230823,135800,1317120070,5790,5760,5790,5720,961
|
|
20230823,135700,1311614310,5800,5800,5800,5800,0
|
|
20230823,135600,1311614310,5800,5800,5800,5800,0
|
|
20230823,135500,1311614310,5800,5800,5800,5800,100
|
|
20230823,135400,1311034310,5810,5810,5810,5810,0
|
|
20230823,135300,1311034310,5810,5800,5810,5800,100
|
|
20230823,135200,1310454210,5790,5800,5820,5790,588
|
|
20230823,135100,1307037630,5800,5790,5800,5790,1010
|
|
20230823,135000,1301183170,5790,5790,5790,5790,10
|
|
20230823,134900,1301125270,5790,5730,5790,5730,301
|
|
20230823,134800,1299383840,5770,5770,5770,5770,0
|
|
20230823,134700,1299383840,5770,5770,5770,5770,0
|
|
20230823,134600,1299383840,5770,5770,5770,5770,12
|
|
20230823,134500,1299314600,5770,5770,5770,5770,0
|
|
20230823,134400,1299314600,5770,5770,5770,5770,0
|
|
20230823,134300,1299314600,5770,5720,5770,5710,6001
|
|
20230823,134200,1265035830,5720,5720,5720,5720,0
|
|
20230823,134100,1265035830,5720,5740,5740,5720,6300
|
|
20230823,134000,1228965830,5750,5750,5750,5750,0
|
|
20230823,133900,1228965830,5750,5750,5750,5750,200
|
|
20230823,133800,1227815830,5750,5730,5750,5730,557
|
|
20230823,133700,1224617920,5750,5740,5750,5740,321
|
|
20230823,133600,1222773070,5750,5760,5760,5740,2948
|
|
20230823,133500,1205844310,5770,5760,5780,5760,4311
|
|
20230823,133400,1180968880,5760,5770,5770,5760,3850
|
|
20230823,133300,1158792380,5770,5770,5770,5770,111
|
|
20230823,133200,1158151910,5770,5770,5770,5770,649
|
|
20230823,133100,1154407180,5770,5790,5790,5770,3989
|
|
20230823,133000,1131355900,5800,5800,5800,5800,253
|
|
20230823,132900,1129888500,5800,5800,5800,5800,0
|
|
20230823,132800,1129888500,5800,5800,5800,5800,600
|
|
20230823,132700,1126408500,5800,5810,5810,5800,526
|
|
20230823,132600,1123356090,5800,5810,5820,5800,2421
|
|
20230823,132500,1109295250,5820,5820,5820,5820,593
|
|
20230823,132400,1105843990,5830,5830,5830,5830,1000
|
|
20230823,132300,1100013990,5850,5850,5850,5850,341
|
|
20230823,132200,1098019140,5850,5830,5850,5820,974
|
|
20230823,132100,1092342740,5830,5830,5830,5830,221
|
|
20230823,132000,1091054310,5850,5850,5850,5850,0
|
|
20230823,131900,1091054310,5850,5850,5850,5850,168
|
|
20230823,131800,1090071510,5850,5850,5850,5850,50
|
|
20230823,131700,1089779010,5840,5840,5840,5840,139
|
|
20230823,131600,1088967250,5840,5840,5840,5840,0
|
|
20230823,131500,1088967250,5840,5840,5840,5840,1890
|
|
20230823,131400,1077929650,5820,5820,5820,5820,500
|
|
20230823,131300,1075019650,5820,5830,5830,5820,256
|
|
20230823,131200,1073528160,5830,5830,5830,5780,599
|
|
20230823,131100,1070056340,5830,5840,5840,5830,135
|
|
20230823,131000,1069269260,5840,5850,5850,5840,296
|
|
20230823,130900,1067539730,5850,5850,5850,5850,0
|
|
20230823,130800,1067539730,5850,5850,5850,5850,634
|
|
20230823,130700,1063830830,5850,5870,5870,5850,128
|
|
20230823,130600,1063081150,5880,5880,5880,5880,170
|
|
20230823,130500,1062081550,5880,5880,5880,5880,967
|
|
20230823,130400,1056395590,5880,5880,5880,5870,1557
|
|
20230823,130300,1047249080,5880,5870,5880,5870,599
|
|
20230823,130200,1043732940,5870,5850,5870,5850,636
|
|
20230823,130100,1040004780,5870,5860,5870,5860,1834
|
|
20230823,130000,1029254540,5850,5870,5870,5850,800
|
|
20230823,125900,1024568310,5910,5900,5910,5880,5734
|
|
20230823,125800,990753930,5900,5860,5900,5860,5367
|
|
20230823,125700,959227860,5850,5830,5850,5820,5489
|
|
20230823,125600,927150580,5830,5840,5840,5830,1002
|
|
20230823,125500,921303900,5850,5850,5850,5850,636
|
|
20230823,125400,917583300,5860,5850,5860,5850,724
|
|
20230823,125300,913342700,5850,5850,5850,5850,862
|
|
20230823,125200,908300000,5850,5850,5850,5840,1338
|
|
20230823,125100,900476700,5850,5850,5850,5850,9
|
|
20230823,125000,900424050,5840,5840,5840,5840,0
|
|
20230823,124900,900424050,5840,5850,5850,5840,1246
|
|
20230823,124800,893144950,5830,5830,5830,5830,246
|
|
20230823,124700,891710770,5830,5850,5850,5830,229
|
|
20230823,124600,890371140,5860,5860,5860,5860,161
|
|
20230823,124500,889427680,5870,5870,5870,5870,10
|
|
20230823,124400,889368980,5870,5860,5870,5860,1825
|
|
20230823,124300,878660840,5860,5860,5860,5860,42
|
|
20230823,124200,878414720,5860,5860,5860,5860,270
|
|
20230823,124100,876832520,5870,5870,5870,5870,500
|
|
20230823,124000,873897520,5870,5860,5870,5860,1145
|
|
20230823,123900,867187410,5860,5850,5860,5850,2031
|
|
20230823,123800,855300560,5840,5820,5840,5820,2271
|
|
20230823,123700,842068920,5770,5770,5770,5770,0
|
|
20230823,123600,842068920,5770,5790,5800,5770,4000
|
|
20230823,123500,818972920,5800,5840,5840,5800,3464
|
|
20230823,123400,798793930,5840,5850,5850,5840,1350
|
|
20230823,123300,790898430,5850,5830,5850,5830,1043
|
|
20230823,123200,784806080,5830,5830,5830,5830,518
|
|
20230823,123100,781786140,5810,5810,5810,5810,0
|
|
20230823,123000,781786140,5810,5810,5810,5810,0
|
|
20230823,122900,781786140,5810,5810,5810,5810,0
|
|
20230823,122800,781786140,5810,5810,5810,5810,50
|
|
20230823,122700,781495640,5810,5800,5810,5800,2098
|
|
20230823,122600,769322510,5800,5750,5800,5750,840
|
|
20230823,122500,764454430,5790,5790,5790,5790,0
|
|
20230823,122400,764454430,5790,5750,5790,5750,601
|
|
20230823,122300,760998640,5750,5750,5750,5750,0
|
|
20230823,122200,760998640,5750,5750,5750,5750,1
|
|
20230823,122100,760992890,5780,5780,5780,5780,0
|
|
20230823,122000,760992890,5780,5780,5780,5780,0
|
|
20230823,121900,760992890,5780,5780,5780,5780,121
|
|
20230823,121800,760293510,5780,5780,5780,5780,0
|
|
20230823,121700,760293510,5780,5780,5780,5780,0
|
|
20230823,121600,760293510,5780,5780,5780,5780,0
|
|
20230823,121500,760293510,5780,5740,5780,5740,1001
|
|
20230823,121400,754547730,5740,5740,5740,5740,1000
|
|
20230823,121300,748807730,5740,5780,5780,5740,1109
|
|
20230823,121200,742440710,5780,5740,5780,5740,3936
|
|
20230823,121100,719848030,5740,5750,5750,5740,2343
|
|
20230823,121000,706398710,5740,5750,5750,5740,119
|
|
20230823,120900,705715250,5740,5740,5740,5740,0
|
|
20230823,120800,705715250,5740,5740,5740,5740,0
|
|
20230823,120700,705715250,5740,5740,5740,5740,0
|
|
20230823,120600,705715250,5740,5740,5740,5740,40
|
|
20230823,120500,705485650,5770,5770,5770,5770,0
|
|
20230823,120400,705485650,5770,5770,5770,5770,0
|
|
20230823,120300,705485650,5770,5770,5770,5770,0
|
|
20230823,120200,705485650,5770,5770,5770,5770,100
|
|
20230823,120100,704908650,5770,5770,5770,5770,0
|
|
20230823,120000,704908650,5770,5770,5770,5770,0
|
|
20230823,115900,704908650,5770,5760,5770,5760,26
|
|
20230823,115800,704758880,5770,5770,5770,5770,0
|
|
20230823,115700,704758880,5770,5760,5770,5760,25
|
|
20230823,115600,704614660,5730,5730,5730,5730,0
|
|
20230823,115500,704614660,5730,5740,5740,5730,486
|
|
20230823,115400,701829620,5730,5730,5730,5730,0
|
|
20230823,115300,701829620,5730,5730,5730,5730,0
|
|
20230823,115200,701829620,5730,5730,5730,5730,0
|
|
20230823,115100,701829620,5730,5730,5730,5730,430
|
|
20230823,115000,699365720,5730,5730,5730,5730,38
|
|
20230823,114900,699147980,5720,5720,5720,5720,50
|
|
20230823,114800,698861980,5730,5730,5730,5730,0
|
|
20230823,114700,698861980,5730,5730,5730,5730,0
|
|
20230823,114600,698861980,5730,5730,5730,5730,52
|
|
20230823,114500,698564020,5730,5740,5740,5730,27
|
|
20230823,114400,698409240,5750,5750,5750,5750,0
|
|
20230823,114300,698409240,5750,5740,5750,5740,252
|
|
20230823,114200,696962240,5750,5750,5750,5750,14
|
|
20230823,114100,696881740,5740,5740,5740,5740,102
|
|
20230823,114000,696296260,5740,5740,5740,5740,0
|
|
20230823,113900,696296260,5740,5740,5740,5740,0
|
|
20230823,113800,696296260,5740,5740,5740,5740,0
|
|
20230823,113700,696296260,5740,5740,5740,5740,174
|
|
20230823,113600,695297500,5740,5740,5740,5740,0
|
|
20230823,113500,695297500,5740,5740,5740,5740,0
|
|
20230823,113400,695297500,5740,5740,5740,5740,132
|
|
20230823,113300,694539820,5720,5720,5720,5720,0
|
|
20230823,113200,694539820,5720,5720,5720,5720,0
|
|
20230823,113100,694539820,5720,5720,5720,5720,570
|
|
20230823,113000,691279420,5730,5730,5730,5730,442
|
|
20230823,112900,688746760,5730,5730,5730,5730,0
|
|
20230823,112800,688746760,5730,5730,5730,5730,189
|
|
20230823,112700,687663790,5720,5730,5730,5720,794
|
|
20230823,112600,683122030,5720,5720,5720,5720,0
|
|
20230823,112500,683122030,5720,5730,5730,5720,500
|
|
20230823,112400,680259510,5720,5720,5720,5720,0
|
|
20230823,112300,680259510,5720,5720,5720,5720,0
|
|
20230823,112200,680259510,5720,5720,5720,5720,0
|
|
20230823,112100,680259510,5720,5720,5720,5720,0
|
|
20230823,112000,680259510,5720,5720,5720,5720,10
|
|
20230823,111900,680202310,5700,5730,5730,5700,7000
|
|
20230823,111800,640268380,5720,5750,5750,5720,2400
|
|
20230823,111700,626525970,5800,5800,5800,5800,0
|
|
20230823,111600,626525970,5800,5800,5800,5800,1
|
|
20230823,111500,626520170,5750,5750,5750,5750,0
|
|
20230823,111400,626520170,5750,5750,5750,5750,40
|
|
20230823,111300,626290170,5740,5740,5740,5740,0
|
|
20230823,111200,626290170,5740,5750,5750,5740,700
|
|
20230823,111100,622271670,5750,5750,5750,5750,0
|
|
20230823,111000,622271670,5750,5750,5750,5750,0
|
|
20230823,110900,622271670,5750,5750,5750,5750,500
|
|
20230823,110800,619396670,5740,5740,5740,5740,0
|
|
20230823,110700,619396670,5740,5750,5750,5740,200
|
|
20230823,110600,618248170,5750,5750,5750,5750,250
|
|
20230823,110500,616810670,5750,5770,5770,5740,10152
|
|
20230823,110400,558412400,5770,5780,5780,5770,271
|
|
20230823,110300,556848430,5780,5780,5780,5780,15
|
|
20230823,110200,556761730,5770,5770,5770,5770,1301
|
|
20230823,110100,549254960,5800,5810,5810,5800,1213
|
|
20230823,110000,542219540,5810,5810,5810,5810,1
|
|
20230823,105900,542213730,5810,5810,5810,5810,34
|
|
20230823,105800,542016190,5810,5810,5810,5810,0
|
|
20230823,105700,542016190,5810,5810,5810,5810,0
|
|
20230823,105600,542016190,5810,5810,5810,5810,0
|
|
20230823,105500,542016190,5810,5810,5810,5810,100
|
|
20230823,105400,541435190,5830,5830,5830,5830,0
|
|
20230823,105300,541435190,5830,5830,5830,5830,181
|
|
20230823,105200,540379960,5870,5850,5870,5850,165
|
|
20230823,105100,539413120,5840,5840,5840,5840,249
|
|
20230823,105000,537958960,5840,5800,5840,5800,364
|
|
20230823,104900,535836760,5770,5800,5800,5770,948
|
|
20230823,104800,530359330,5800,5810,5810,5800,507
|
|
20230823,104700,527417180,5810,5810,5810,5810,73
|
|
20230823,104600,526993050,5810,5810,5810,5810,0
|
|
20230823,104500,526993050,5810,5810,5810,5810,1020
|
|
20230823,104400,521066850,5810,5860,5860,5810,2080
|
|
20230823,104300,508957640,5840,5840,5840,5840,0
|
|
20230823,104200,508957640,5840,5860,5860,5840,1160
|
|
20230823,104100,502180240,5860,5870,5870,5860,345
|
|
20230823,104000,500155100,5870,5870,5870,5870,396
|
|
20230823,103900,497830580,5890,5890,5890,5890,112
|
|
20230823,103800,497170900,5900,5890,5900,5890,6589
|
|
20230823,103700,458298390,5890,5860,5890,5860,2883
|
|
20230823,103600,441340400,5870,5850,5870,5850,446
|
|
20230823,103500,438727720,5840,5840,5840,5830,983
|
|
20230823,103400,432991870,5830,5840,5840,5830,1200
|
|
20230823,103300,425992690,5840,5840,5840,5840,82
|
|
20230823,103200,425513810,5840,5840,5840,5840,1
|
|
20230823,103100,425507970,5830,5830,5830,5830,0
|
|
20230823,103000,425507970,5830,5830,5830,5830,20
|
|
20230823,102900,425391370,5830,5830,5830,5830,1043
|
|
20230823,102800,419310680,5840,5840,5840,5840,167
|
|
20230823,102700,418335400,5850,5850,5850,5850,6
|
|
20230823,102600,418300300,5860,5820,5860,5820,1601
|
|
20230823,102500,408934620,5820,5820,5820,5820,60
|
|
20230823,102400,408585420,5810,5820,5820,5810,22
|
|
20230823,102300,408457400,5810,5810,5810,5810,109
|
|
20230823,102200,407824110,5810,5810,5810,5810,0
|
|
20230823,102100,407824110,5810,5810,5810,5810,0
|
|
20230823,102000,407824110,5810,5810,5810,5810,0
|
|
20230823,101900,407824110,5810,5810,5810,5810,100
|
|
20230823,101800,407243110,5840,5810,5840,5810,106
|
|
20230823,101700,406624750,5830,5810,5830,5810,1312
|
|
20230823,101600,399001630,5840,5810,5840,5800,3846
|
|
20230823,101500,376574570,5840,5830,5840,5830,28
|
|
20230823,101400,376411320,5840,5870,5870,5840,207
|
|
20230823,101300,375201660,5890,5820,5900,5820,6842
|
|
20230823,101200,335025600,5810,5790,5810,5790,850
|
|
20230823,101100,330095660,5800,5810,5810,5800,910
|
|
20230823,101000,324816760,5810,5790,5810,5790,1230
|
|
20230823,100900,317683360,5790,5800,5800,5790,2750
|
|
20230823,100800,301738360,5820,5760,5820,5760,2160
|
|
20230823,100700,289239080,5760,5790,5790,5760,1722
|
|
20230823,100600,279300660,5790,5800,5800,5790,659
|
|
20230823,100500,275485030,5800,5760,5800,5760,2402
|
|
20230823,100400,261557620,5800,5800,5800,5800,0
|
|
20230823,100300,261557620,5800,5800,5800,5800,1
|
|
20230823,100200,261551820,5800,5790,5800,5760,4916
|
|
20230823,100100,233138000,5800,5820,5820,5800,1677
|
|
20230823,100000,223380100,5820,5820,5820,5820,968
|
|
20230823,095900,217746340,5840,5800,5840,5790,3050
|
|
20230823,095800,200047400,5790,5790,5790,5790,299
|
|
20230823,095700,198316190,5800,5810,5810,5790,718
|
|
20230823,095600,194152090,5810,5810,5820,5800,1964
|
|
20230823,095500,182748960,5800,5760,5800,5750,3777
|
|
20230823,095400,160922170,5780,5740,5780,5720,3568
|
|
20230823,095300,140377610,5730,5720,5730,5720,704
|
|
20230823,095200,136343880,5720,5710,5750,5710,534
|
|
20230823,095100,133286670,5750,5700,5750,5700,3382
|
|
20230823,095000,113922760,5700,5700,5700,5700,187
|
|
20230823,094900,112856860,5700,5700,5700,5700,1270
|
|
20230823,094800,105617860,5700,5690,5700,5690,916
|
|
20230823,094700,100399360,5690,5670,5690,5670,769
|
|
20230823,094600,96031390,5670,5670,5670,5670,500
|
|
20230823,094500,93196390,5650,5660,5660,5650,100
|
|
20230823,094400,92631190,5670,5670,5670,5670,0
|
|
20230823,094300,92631190,5670,5670,5670,5670,752
|
|
20230823,094200,88367350,5670,5670,5670,5670,10
|
|
20230823,094100,88310650,5680,5650,5680,5650,2811
|
|
20230823,094000,72374690,5650,5650,5670,5650,1376
|
|
20230823,093900,64596790,5670,5670,5670,5670,0
|
|
20230823,093800,64596790,5670,5660,5670,5660,440
|
|
20230823,093700,62102240,5660,5660,5660,5660,0
|
|
20230823,093600,62102240,5660,5660,5660,5660,0
|
|
20230823,093500,62102240,5660,5660,5660,5660,0
|
|
20230823,093400,62102240,5660,5660,5660,5660,0
|
|
20230823,093300,62102240,5660,5660,5660,5660,0
|
|
20230823,093200,62102240,5660,5660,5660,5660,1
|
|
20230823,093100,62096580,5660,5650,5660,5650,601
|
|
20230823,093000,58694940,5660,5660,5660,5660,0
|
|
20230823,092900,58694940,5660,5660,5660,5660,56
|
|
20230823,092800,58377980,5670,5650,5670,5650,1549
|
|
20230823,092700,49611130,5620,5620,5620,5620,0
|
|
20230823,092600,49611130,5620,5620,5620,5620,0
|
|
20230823,092500,49611130,5620,5620,5620,5620,1
|
|
20230823,092400,49605510,5610,5620,5620,5610,501
|
|
20230823,092300,46791900,5620,5660,5670,5620,2734
|
|
20230823,092200,31390320,5660,5650,5660,5650,110
|
|
20230823,092100,30768020,5650,5620,5650,5620,524
|
|
20230823,092000,27823110,5650,5640,5650,5640,104
|
|
20230823,091900,27235720,5650,5650,5650,5650,201
|
|
20230823,091800,26100070,5650,5650,5650,5650,544
|
|
20230823,091700,23026470,5650,5670,5670,5620,607
|
|
20230823,091600,19608230,5670,5660,5670,5660,111
|
|
20230823,091500,18979710,5600,5600,5600,5600,0
|
|
20230823,091400,18979710,5600,5600,5600,5600,0
|
|
20230823,091300,18979710,5600,5680,5680,5600,90
|
|
20230823,091200,18470190,5690,5700,5700,5680,225
|
|
20230823,091100,17190430,5680,5620,5680,5610,900
|
|
20230823,091000,12106430,5680,5680,5680,5680,0
|
|
20230823,090900,12106430,5680,5650,5680,5650,110
|
|
20230823,090800,11483510,5610,5620,5620,5610,600
|
|
20230823,090700,8115600,5680,5680,5680,5670,236
|
|
20230823,090600,6775630,5680,5630,5680,5630,340
|
|
20230823,090500,4854460,5610,5610,5610,5610,0
|
|
20230823,090400,4854460,5610,5610,5610,5610,228
|
|
20230823,090300,3575380,5600,5620,5620,5590,135
|
|
20230823,090200,2818000,5620,5620,5620,5620,150
|
|
20230823,090100,1975000,5620,5620,5620,5620,0
|
|
20230823,090000,1975000,5620,5630,5630,5620,351
|