671 lines
33 KiB
CSV
671 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,200800,1925587820,5730,5730,5730,5730,1816
|
|
20230912,200700,1925587820,5730,5730,5730,5730,0
|
|
20230912,200600,1925587820,5730,5730,5730,5730,0
|
|
20230912,200500,1925587820,5730,5730,5730,5730,0
|
|
20230912,200400,1925587820,5730,5730,5730,5730,0
|
|
20230912,200300,1925587820,5730,5730,5730,5730,0
|
|
20230912,200200,1925587820,5730,5730,5730,5730,0
|
|
20230912,200100,1925587820,5730,5730,5730,5730,0
|
|
20230912,200000,1925587820,5730,5730,5730,5730,0
|
|
20230912,195900,1925587820,5730,5730,5730,5730,0
|
|
20230912,195800,1925587820,5730,5730,5730,5730,0
|
|
20230912,195700,1925587820,5730,5730,5730,5730,0
|
|
20230912,195600,1925587820,5730,5730,5730,5730,0
|
|
20230912,195500,1925587820,5730,5730,5730,5730,0
|
|
20230912,195400,1925587820,5730,5730,5730,5730,0
|
|
20230912,195300,1925587820,5730,5730,5730,5730,0
|
|
20230912,195200,1925587820,5730,5730,5730,5730,0
|
|
20230912,195100,1925587820,5730,5730,5730,5730,0
|
|
20230912,195000,1925587820,5730,5730,5730,5730,0
|
|
20230912,194900,1925587820,5730,5730,5730,5730,0
|
|
20230912,194800,1925587820,5730,5730,5730,5730,0
|
|
20230912,194700,1925587820,5730,5730,5730,5730,0
|
|
20230912,194600,1925587820,5730,5730,5730,5730,0
|
|
20230912,194500,1925587820,5730,5730,5730,5730,0
|
|
20230912,194400,1925587820,5730,5730,5730,5730,0
|
|
20230912,194300,1925587820,5730,5730,5730,5730,0
|
|
20230912,194200,1925587820,5730,5730,5730,5730,0
|
|
20230912,194100,1925587820,5730,5730,5730,5730,0
|
|
20230912,194000,1925587820,5730,5730,5730,5730,0
|
|
20230912,193900,1925587820,5730,5730,5730,5730,0
|
|
20230912,193800,1925587820,5730,5730,5730,5730,1816
|
|
20230912,193700,1925587820,5730,5730,5730,5730,0
|
|
20230912,193600,1925587820,5730,5730,5730,5730,0
|
|
20230912,193500,1925587820,5730,5730,5730,5730,0
|
|
20230912,193400,1925587820,5730,5730,5730,5730,0
|
|
20230912,193300,1925587820,5730,5730,5730,5730,0
|
|
20230912,193200,1925587820,5730,5730,5730,5730,0
|
|
20230912,193100,1925587820,5730,5730,5730,5730,0
|
|
20230912,193000,1925587820,5730,5730,5730,5730,0
|
|
20230912,192900,1925587820,5730,5730,5730,5730,0
|
|
20230912,192800,1925587820,5730,5730,5730,5730,0
|
|
20230912,192700,1925587820,5730,5730,5730,5730,0
|
|
20230912,192600,1925587820,5730,5730,5730,5730,0
|
|
20230912,192500,1925587820,5730,5730,5730,5730,0
|
|
20230912,192400,1925587820,5730,5730,5730,5730,0
|
|
20230912,192300,1925587820,5730,5730,5730,5730,0
|
|
20230912,192200,1925587820,5730,5730,5730,5730,0
|
|
20230912,192100,1925587820,5730,5730,5730,5730,0
|
|
20230912,192000,1925587820,5730,5730,5730,5730,0
|
|
20230912,191900,1925587820,5730,5730,5730,5730,0
|
|
20230912,191800,1925587820,5730,5730,5730,5730,0
|
|
20230912,191700,1925587820,5730,5730,5730,5730,0
|
|
20230912,191600,1925587820,5730,5730,5730,5730,0
|
|
20230912,191500,1925587820,5730,5730,5730,5730,0
|
|
20230912,191400,1925587820,5730,5730,5730,5730,0
|
|
20230912,191300,1925587820,5730,5730,5730,5730,0
|
|
20230912,191200,1925587820,5730,5730,5730,5730,0
|
|
20230912,191100,1925587820,5730,5730,5730,5730,0
|
|
20230912,191000,1925587820,5730,5730,5730,5730,0
|
|
20230912,190900,1925587820,5730,5730,5730,5730,0
|
|
20230912,190800,1925587820,5730,5730,5730,5730,1816
|
|
20230912,190700,1925587820,5730,5730,5730,5730,0
|
|
20230912,190600,1925587820,5730,5730,5730,5730,0
|
|
20230912,190500,1925587820,5730,5730,5730,5730,0
|
|
20230912,190400,1925587820,5730,5730,5730,5730,0
|
|
20230912,190300,1925587820,5730,5730,5730,5730,0
|
|
20230912,190200,1925587820,5730,5730,5730,5730,0
|
|
20230912,190100,1925587820,5730,5730,5730,5730,0
|
|
20230912,190000,1925587820,5730,5730,5730,5730,0
|
|
20230912,185900,1925587820,5730,5730,5730,5730,0
|
|
20230912,185800,1925587820,5730,5730,5730,5730,0
|
|
20230912,185700,1925587820,5730,5730,5730,5730,0
|
|
20230912,185600,1925587820,5730,5730,5730,5730,0
|
|
20230912,185500,1925587820,5730,5730,5730,5730,0
|
|
20230912,185400,1925587820,5730,5730,5730,5730,0
|
|
20230912,185300,1925587820,5730,5730,5730,5730,0
|
|
20230912,185200,1925587820,5730,5730,5730,5730,0
|
|
20230912,185100,1925587820,5730,5730,5730,5730,0
|
|
20230912,185000,1925587820,5730,5730,5730,5730,0
|
|
20230912,184900,1925587820,5730,5730,5730,5730,0
|
|
20230912,184800,1925587820,5730,5730,5730,5730,0
|
|
20230912,184700,1925587820,5730,5730,5730,5730,0
|
|
20230912,184600,1925587820,5730,5730,5730,5730,0
|
|
20230912,184500,1925587820,5730,5730,5730,5730,0
|
|
20230912,184400,1925587820,5730,5730,5730,5730,0
|
|
20230912,184300,1925587820,5730,5730,5730,5730,0
|
|
20230912,184200,1925587820,5730,5730,5730,5730,0
|
|
20230912,184100,1925587820,5730,5730,5730,5730,0
|
|
20230912,184000,1925587820,5730,5730,5730,5730,0
|
|
20230912,183900,1925587820,5730,5730,5730,5730,0
|
|
20230912,183800,1925587820,5730,5730,5730,5730,1816
|
|
20230912,183700,1925587820,5730,5730,5730,5730,0
|
|
20230912,183600,1925587820,5730,5730,5730,5730,0
|
|
20230912,183500,1925587820,5730,5730,5730,5730,0
|
|
20230912,183400,1925587820,5730,5730,5730,5730,0
|
|
20230912,183300,1925587820,5730,5730,5730,5730,0
|
|
20230912,183200,1925587820,5730,5730,5730,5730,0
|
|
20230912,183100,1925587820,5730,5730,5730,5730,0
|
|
20230912,183000,1925587820,5730,5730,5730,5730,0
|
|
20230912,182900,1925587820,5730,5730,5730,5730,0
|
|
20230912,182800,1925587820,5730,5730,5730,5730,0
|
|
20230912,182700,1925587820,5730,5730,5730,5730,0
|
|
20230912,182600,1925587820,5730,5730,5730,5730,0
|
|
20230912,182500,1925587820,5730,5730,5730,5730,0
|
|
20230912,182400,1925587820,5730,5730,5730,5730,0
|
|
20230912,182300,1925587820,5730,5730,5730,5730,0
|
|
20230912,182200,1925587820,5730,5730,5730,5730,0
|
|
20230912,182100,1925587820,5730,5730,5730,5730,0
|
|
20230912,182000,1925587820,5730,5730,5730,5730,0
|
|
20230912,181900,1925587820,5730,5730,5730,5730,0
|
|
20230912,181800,1925587820,5730,5730,5730,5730,0
|
|
20230912,181700,1925587820,5730,5730,5730,5730,0
|
|
20230912,181600,1925587820,5730,5730,5730,5730,0
|
|
20230912,181500,1925587820,5730,5730,5730,5730,0
|
|
20230912,181400,1925587820,5730,5730,5730,5730,0
|
|
20230912,181300,1925587820,5730,5730,5730,5730,0
|
|
20230912,181200,1925587820,5730,5730,5730,5730,0
|
|
20230912,181100,1925587820,5730,5730,5730,5730,0
|
|
20230912,181000,1925587820,5730,5730,5730,5730,0
|
|
20230912,180900,1925587820,5730,5730,5730,5730,0
|
|
20230912,180800,1925587820,5730,5730,5730,5730,1816
|
|
20230912,180700,1925587820,5730,5730,5730,5730,0
|
|
20230912,180600,1925587820,5730,5730,5730,5730,0
|
|
20230912,180500,1925587820,5730,5730,5730,5730,0
|
|
20230912,180400,1925587820,5730,5730,5730,5730,0
|
|
20230912,180300,1925587820,5730,5730,5730,5730,0
|
|
20230912,180200,1925587820,5730,5730,5730,5730,0
|
|
20230912,180100,1925587820,5730,5730,5730,5730,0
|
|
20230912,180000,1925587820,5730,5730,5730,5730,0
|
|
20230912,175900,1925587820,5730,5730,5730,5730,0
|
|
20230912,175800,1925587820,5730,5730,5730,5730,0
|
|
20230912,175700,1925587820,5730,5730,5730,5730,0
|
|
20230912,175600,1925587820,5730,5730,5730,5730,0
|
|
20230912,175500,1925587820,5730,5730,5730,5730,0
|
|
20230912,175400,1925587820,5730,5730,5730,5730,0
|
|
20230912,175300,1925587820,5730,5730,5730,5730,0
|
|
20230912,175200,1925587820,5730,5730,5730,5730,0
|
|
20230912,175100,1925587820,5730,5730,5730,5730,0
|
|
20230912,175000,1925587820,5730,5730,5730,5730,0
|
|
20230912,174900,1925587820,5730,5730,5730,5730,0
|
|
20230912,174800,1925587820,5730,5730,5730,5730,0
|
|
20230912,174700,1925587820,5730,5730,5730,5730,0
|
|
20230912,174600,1925587820,5730,5730,5730,5730,0
|
|
20230912,174500,1925587820,5730,5730,5730,5730,0
|
|
20230912,174400,1925587820,5730,5730,5730,5730,0
|
|
20230912,174300,1925587820,5730,5730,5730,5730,0
|
|
20230912,174200,1925587820,5730,5730,5730,5730,0
|
|
20230912,174100,1925587820,5730,5730,5730,5730,0
|
|
20230912,174000,1925587820,5730,5730,5730,5730,0
|
|
20230912,173900,1925587820,5730,5730,5730,5730,0
|
|
20230912,173800,1925587820,5730,5730,5730,5730,1816
|
|
20230912,173700,1925587820,5730,5730,5730,5730,0
|
|
20230912,173600,1925587820,5730,5730,5730,5730,0
|
|
20230912,173500,1925587820,5730,5730,5730,5730,0
|
|
20230912,173400,1925587820,5730,5730,5730,5730,0
|
|
20230912,173300,1925587820,5730,5730,5730,5730,0
|
|
20230912,173200,1925587820,5730,5730,5730,5730,0
|
|
20230912,173100,1925587820,5730,5730,5730,5730,0
|
|
20230912,173000,1925587820,5730,5730,5730,5730,0
|
|
20230912,172900,1925587820,5730,5730,5730,5730,0
|
|
20230912,172800,1925587820,5730,5730,5730,5730,0
|
|
20230912,172700,1925587820,5730,5730,5730,5730,0
|
|
20230912,172600,1925587820,5730,5730,5730,5730,0
|
|
20230912,172500,1925587820,5730,5730,5730,5730,0
|
|
20230912,172400,1925587820,5730,5730,5730,5730,0
|
|
20230912,172300,1925587820,5730,5730,5730,5730,0
|
|
20230912,172200,1925587820,5730,5730,5730,5730,0
|
|
20230912,172100,1925587820,5730,5730,5730,5730,0
|
|
20230912,172000,1925587820,5730,5730,5730,5730,0
|
|
20230912,171900,1925587820,5730,5730,5730,5730,0
|
|
20230912,171800,1925587820,5730,5730,5730,5730,0
|
|
20230912,171700,1925587820,5730,5730,5730,5730,0
|
|
20230912,171600,1925587820,5730,5730,5730,5730,0
|
|
20230912,171500,1925587820,5730,5730,5730,5730,0
|
|
20230912,171400,1925587820,5730,5730,5730,5730,0
|
|
20230912,171300,1925587820,5730,5730,5730,5730,0
|
|
20230912,171200,1925587820,5730,5730,5730,5730,0
|
|
20230912,171100,1925587820,5730,5730,5730,5730,0
|
|
20230912,171000,1925587820,5730,5730,5730,5730,0
|
|
20230912,170900,1925587820,5730,5730,5730,5730,0
|
|
20230912,170800,1925587820,5730,5730,5730,5730,1816
|
|
20230912,170700,1925587820,5730,5730,5730,5730,0
|
|
20230912,170600,1925587820,5730,5730,5730,5730,0
|
|
20230912,170500,1925587820,5730,5730,5730,5730,0
|
|
20230912,170400,1925587820,5730,5730,5730,5730,0
|
|
20230912,170300,1925587820,5730,5730,5730,5730,0
|
|
20230912,170200,1925587820,5730,5730,5730,5730,0
|
|
20230912,170100,1925587820,5730,5730,5730,5730,0
|
|
20230912,170000,1925587820,5730,5730,5730,5730,0
|
|
20230912,165900,1925587820,5730,5730,5730,5730,0
|
|
20230912,165800,1925587820,5730,5730,5730,5730,0
|
|
20230912,165700,1925587820,5730,5730,5730,5730,0
|
|
20230912,165600,1925587820,5730,5730,5730,5730,0
|
|
20230912,165500,1925587820,5730,5730,5730,5730,0
|
|
20230912,165400,1925587820,5730,5730,5730,5730,0
|
|
20230912,165300,1925587820,5730,5730,5730,5730,0
|
|
20230912,165200,1925587820,5730,5730,5730,5730,0
|
|
20230912,165100,1925587820,5730,5730,5730,5730,0
|
|
20230912,165000,1925587820,5730,5730,5730,5730,0
|
|
20230912,164900,1925587820,5730,5730,5730,5730,0
|
|
20230912,164800,1925587820,5730,5730,5730,5730,0
|
|
20230912,164700,1925587820,5730,5730,5730,5730,0
|
|
20230912,164600,1925587820,5730,5730,5730,5730,0
|
|
20230912,164500,1925587820,5730,5730,5730,5730,0
|
|
20230912,164400,1925587820,5730,5730,5730,5730,0
|
|
20230912,164300,1925587820,5730,5730,5730,5730,0
|
|
20230912,164200,1925587820,5730,5730,5730,5730,0
|
|
20230912,164100,1925587820,5730,5730,5730,5730,0
|
|
20230912,164000,1925587820,5730,5730,5730,5730,0
|
|
20230912,163900,1925587820,5730,5730,5730,5730,0
|
|
20230912,163800,1925587820,5730,5730,5730,5730,1816
|
|
20230912,163700,1925587820,5730,5730,5730,5730,0
|
|
20230912,163600,1925587820,5730,5730,5730,5730,0
|
|
20230912,163500,1925587820,5730,5730,5730,5730,0
|
|
20230912,163400,1925587820,5730,5730,5730,5730,0
|
|
20230912,163300,1925587820,5730,5730,5730,5730,0
|
|
20230912,163200,1925587820,5730,5730,5730,5730,0
|
|
20230912,163100,1925587820,5730,5730,5730,5730,0
|
|
20230912,163000,1925587820,5730,5730,5730,5730,0
|
|
20230912,162900,1925587820,5730,5730,5730,5730,0
|
|
20230912,162800,1925587820,5730,5730,5730,5730,0
|
|
20230912,162700,1925587820,5730,5730,5730,5730,0
|
|
20230912,162600,1925587820,5730,5730,5730,5730,0
|
|
20230912,162500,1925587820,5730,5730,5730,5730,0
|
|
20230912,162400,1925587820,5730,5730,5730,5730,0
|
|
20230912,162300,1925587820,5730,5730,5730,5730,0
|
|
20230912,162200,1925587820,5730,5730,5730,5730,0
|
|
20230912,162100,1925587820,5730,5730,5730,5730,0
|
|
20230912,162000,1925587820,5730,5730,5730,5730,0
|
|
20230912,161900,1925587820,5730,5730,5730,5730,0
|
|
20230912,161800,1925587820,5730,5730,5730,5730,0
|
|
20230912,161700,1925587820,5730,5730,5730,5730,0
|
|
20230912,161600,1925587820,5730,5730,5730,5730,0
|
|
20230912,161500,1925587820,5730,5730,5730,5730,0
|
|
20230912,161400,1925587820,5730,5730,5730,5730,0
|
|
20230912,161300,1925587820,5730,5730,5730,5730,0
|
|
20230912,161200,1925587820,5730,5730,5730,5730,0
|
|
20230912,161100,1925587820,5730,5730,5730,5730,0
|
|
20230912,161000,1925587820,5730,5730,5730,5730,0
|
|
20230912,160900,1925587820,5730,5730,5730,5730,0
|
|
20230912,160800,1925587820,5730,5730,5730,5730,1816
|
|
20230912,160700,1925587820,5730,5730,5730,5730,0
|
|
20230912,160600,1925587820,5730,5730,5730,5730,0
|
|
20230912,160500,1925587820,5730,5730,5730,5730,0
|
|
20230912,160400,1925587820,5730,5730,5730,5730,0
|
|
20230912,160300,1925587820,5730,5730,5730,5730,0
|
|
20230912,160200,1925587820,5730,5730,5730,5730,0
|
|
20230912,160100,1925587820,5730,5730,5730,5730,0
|
|
20230912,160000,1925587820,5730,5730,5730,5730,0
|
|
20230912,155900,1925587820,5730,5730,5730,5730,0
|
|
20230912,155800,1925587820,5730,5730,5730,5730,0
|
|
20230912,155700,1925587820,5730,5730,5730,5730,0
|
|
20230912,155600,1925587820,5730,5730,5730,5730,0
|
|
20230912,155500,1925587820,5730,5730,5730,5730,0
|
|
20230912,155400,1925587820,5730,5730,5730,5730,0
|
|
20230912,155300,1925587820,5730,5730,5730,5730,0
|
|
20230912,155200,1925587820,5730,5730,5730,5730,0
|
|
20230912,155100,1925587820,5730,5730,5730,5730,0
|
|
20230912,155000,1925587820,5730,5730,5730,5730,0
|
|
20230912,154900,1925587820,5730,5730,5730,5730,0
|
|
20230912,154800,1925587820,5730,5730,5730,5730,0
|
|
20230912,154700,1925587820,5730,5730,5730,5730,0
|
|
20230912,154600,1925587820,5730,5730,5730,5730,0
|
|
20230912,154500,1925587820,5730,5730,5730,5730,0
|
|
20230912,154400,1925587820,5730,5730,5730,5730,0
|
|
20230912,154300,1925587820,5730,5730,5730,5730,0
|
|
20230912,154200,1925587820,5730,5730,5730,5730,0
|
|
20230912,154100,1925587820,5730,5730,5730,5730,0
|
|
20230912,154000,1925587820,5730,5730,5730,5730,0
|
|
20230912,153900,1925587820,5730,5730,5730,5730,0
|
|
20230912,153800,1925587820,5730,5730,5730,5730,1816
|
|
20230912,153700,1925587820,5730,5730,5730,5730,0
|
|
20230912,153600,1925587820,5730,5730,5730,5730,0
|
|
20230912,153500,1925587820,5730,5730,5730,5730,0
|
|
20230912,153400,1925587820,5730,5730,5730,5730,0
|
|
20230912,153300,1925587820,5730,5730,5730,5730,0
|
|
20230912,153200,1925587820,5730,5730,5730,5730,0
|
|
20230912,153100,1925587820,5730,5730,5730,5730,0
|
|
20230912,153000,1925587820,5730,5730,5730,5730,1816
|
|
20230912,152900,1915182140,5730,5730,5730,5730,0
|
|
20230912,152800,1915182140,5730,5730,5730,5730,0
|
|
20230912,152700,1915182140,5730,5730,5730,5730,0
|
|
20230912,152600,1915182140,5730,5730,5730,5730,0
|
|
20230912,152500,1915182140,5730,5730,5730,5730,0
|
|
20230912,152400,1915182140,5730,5730,5730,5730,0
|
|
20230912,152300,1915182140,5730,5730,5730,5730,0
|
|
20230912,152200,1915182140,5730,5730,5730,5730,0
|
|
20230912,152100,1915182140,5730,5730,5730,5730,0
|
|
20230912,152000,1915182140,5730,5730,5730,5730,0
|
|
20230912,151900,1915182140,5730,5730,5730,5690,620
|
|
20230912,151800,1911629810,5730,5690,5730,5690,556
|
|
20230912,151700,1908455180,5690,5670,5690,5650,1449
|
|
20230912,151600,1900253570,5670,5670,5680,5660,2201
|
|
20230912,151500,1887790510,5660,5710,5710,5660,4157
|
|
20230912,151400,1864181770,5740,5720,5740,5710,222
|
|
20230912,151300,1862913580,5740,5710,5740,5710,19
|
|
20230912,151200,1862804800,5740,5740,5740,5700,1011
|
|
20230912,151100,1857001930,5700,5740,5750,5700,23
|
|
20230912,151000,1856870090,5740,5730,5740,5700,1255
|
|
20230912,150900,1849673400,5730,5700,5730,5700,178
|
|
20230912,150800,1848653700,5730,5700,5730,5680,394
|
|
20230912,150700,1846397170,5660,5690,5690,5660,24
|
|
20230912,150600,1846260810,5690,5690,5730,5660,850
|
|
20230912,150500,1841434150,5640,5650,5690,5630,3690
|
|
20230912,150400,1820628730,5640,5650,5650,5640,507
|
|
20230912,150300,1817768840,5640,5660,5660,5640,18
|
|
20230912,150200,1817667200,5670,5660,5670,5630,7125
|
|
20230912,150100,1777442430,5660,5720,5720,5660,2746
|
|
20230912,150000,1761847860,5740,5730,5740,5720,236
|
|
20230912,145900,1760495930,5730,5720,5770,5710,287
|
|
20230912,145800,1758851300,5740,5710,5750,5700,245
|
|
20230912,145700,1757448690,5710,5710,5710,5690,3027
|
|
20230912,145600,1740207550,5710,5710,5710,5710,7
|
|
20230912,145500,1740167580,5710,5730,5740,5710,9
|
|
20230912,145400,1740116110,5770,5720,5770,5720,238
|
|
20230912,145300,1738749810,5730,5770,5770,5720,233
|
|
20230912,145200,1737414790,5700,5710,5780,5700,13
|
|
20230912,145100,1737340380,5700,5700,5700,5670,1627
|
|
20230912,145000,1728066660,5660,5700,5700,5660,1172
|
|
20230912,144900,1721410100,5730,5740,5780,5700,298
|
|
20230912,144800,1719702140,5740,5720,5740,5700,337
|
|
20230912,144700,1717774120,5720,5720,5720,5720,0
|
|
20230912,144600,1717774120,5720,5720,5720,5720,0
|
|
20230912,144500,1717774120,5720,5700,5720,5700,128
|
|
20230912,144400,1717044500,5700,5690,5700,5680,348
|
|
20230912,144300,1715063110,5670,5680,5680,5670,1162
|
|
20230912,144200,1708464460,5680,5690,5690,5680,79
|
|
20230912,144100,1708014980,5680,5690,5690,5680,120
|
|
20230912,144000,1707332360,5690,5690,5710,5660,4659
|
|
20230912,143900,1680872370,5690,5720,5730,5690,544
|
|
20230912,143800,1677774030,5700,5700,5700,5700,0
|
|
20230912,143700,1677774030,5700,5720,5730,5700,270
|
|
20230912,143600,1676232930,5730,5720,5730,5720,2
|
|
20230912,143500,1676221480,5730,5710,5740,5680,3217
|
|
20230912,143400,1657895590,5710,5740,5740,5710,1873
|
|
20230912,143300,1647193550,5730,5750,5750,5730,11
|
|
20230912,143200,1647130330,5750,5750,5750,5750,3
|
|
20230912,143100,1647113080,5730,5750,5760,5730,281
|
|
20230912,143000,1645500450,5720,5720,5720,5720,0
|
|
20230912,142900,1645500450,5720,5720,5720,5720,1100
|
|
20230912,142800,1639208450,5750,5750,5750,5750,0
|
|
20230912,142700,1639208450,5750,5740,5750,5720,542
|
|
20230912,142600,1636097860,5740,5720,5740,5720,667
|
|
20230912,142500,1632281250,5730,5730,5730,5730,20
|
|
20230912,142400,1632166650,5720,5730,5730,5720,2179
|
|
20230912,142300,1619702740,5720,5750,5760,5720,1562
|
|
20230912,142200,1610762470,5750,5790,5790,5750,352
|
|
20230912,142100,1608733310,5790,5790,5790,5790,586
|
|
20230912,142000,1605340370,5770,5810,5830,5770,354
|
|
20230912,141900,1603279450,5820,5800,5820,5800,303
|
|
20230912,141800,1601522020,5790,5790,5790,5790,0
|
|
20230912,141700,1601522020,5790,5790,5790,5790,3
|
|
20230912,141600,1601504650,5800,5790,5800,5790,100
|
|
20230912,141500,1600925120,5790,5790,5790,5790,2
|
|
20230912,141400,1600913540,5790,5790,5790,5790,0
|
|
20230912,141300,1600913540,5790,5790,5800,5790,102
|
|
20230912,141200,1600322850,5790,5780,5790,5770,533
|
|
20230912,141100,1597247140,5780,5800,5800,5780,279
|
|
20230912,141000,1595634500,5800,5820,5840,5790,2401
|
|
20230912,140900,1581678670,5820,5810,5820,5810,123
|
|
20230912,140800,1580963380,5810,5790,5810,5780,320
|
|
20230912,140700,1579104810,5780,5810,5810,5780,169
|
|
20230912,140600,1578124200,5810,5760,5810,5760,1115
|
|
20230912,140500,1571660720,5740,5710,5740,5710,1971
|
|
20230912,140400,1560368840,5700,5750,5750,5700,3553
|
|
20230912,140300,1540076970,5750,5780,5780,5750,1046
|
|
20230912,140200,1534050100,5780,5790,5790,5770,758
|
|
20230912,140100,1529668720,5800,5810,5810,5800,42
|
|
20230912,140000,1529424710,5810,5810,5810,5810,0
|
|
20230912,135900,1529424710,5810,5830,5830,5810,302
|
|
20230912,135800,1527670050,5830,5720,5840,5710,4694
|
|
20230912,135700,1500643280,5730,5740,5770,5730,5304
|
|
20230912,135600,1470214700,5730,5730,5730,5710,2418
|
|
20230912,135500,1456403740,5730,5770,5790,5710,3328
|
|
20230912,135400,1437272330,5770,5800,5800,5770,5172
|
|
20230912,135300,1407343380,5810,5810,5840,5810,372
|
|
20230912,135200,1405173030,5810,5830,5850,5810,1427
|
|
20230912,135100,1396879610,5840,5840,5840,5820,202
|
|
20230912,135000,1395699970,5820,5830,5830,5820,1666
|
|
20230912,134900,1386003800,5830,5840,5840,5830,1190
|
|
20230912,134800,1379066060,5840,5840,5850,5840,117
|
|
20230912,134700,1378381740,5840,5840,5840,5840,10
|
|
20230912,134600,1378323340,5850,5850,5850,5850,2
|
|
20230912,134500,1378311640,5840,5860,5860,5840,8
|
|
20230912,134400,1378264890,5870,5880,5880,5870,2
|
|
20230912,134300,1378253140,5850,5850,5850,5850,0
|
|
20230912,134200,1378253140,5850,5890,5890,5850,300
|
|
20230912,134100,1376494140,5840,5880,5880,5840,2327
|
|
20230912,134000,1362879110,5880,5880,5880,5880,0
|
|
20230912,133900,1362879110,5880,5880,5890,5880,12
|
|
20230912,133800,1362808540,5890,5900,5900,5880,213
|
|
20230912,133700,1361551990,5900,5890,5900,5890,100
|
|
20230912,133600,1360962380,5890,5890,5890,5890,0
|
|
20230912,133500,1360962380,5890,5880,5890,5870,1081
|
|
20230912,133400,1354616110,5880,5890,5890,5880,21
|
|
20230912,133300,1354492600,5880,5880,5880,5880,0
|
|
20230912,133200,1354492600,5880,5910,5920,5880,2370
|
|
20230912,133100,1340482310,5880,5880,5880,5880,0
|
|
20230912,133000,1340482310,5880,5890,5890,5880,204
|
|
20230912,132900,1339282540,5920,5910,5920,5910,100
|
|
20230912,132800,1338691120,5920,5920,5920,5920,0
|
|
20230912,132700,1338691120,5920,5900,5920,5890,930
|
|
20230912,132600,1333191830,5900,5920,5920,5900,369
|
|
20230912,132500,1331009230,5930,5910,5930,5910,226
|
|
20230912,132400,1329670770,5920,5920,5920,5920,0
|
|
20230912,132300,1329670770,5920,5910,5930,5900,120
|
|
20230912,132200,1328960440,5900,5900,5900,5900,37
|
|
20230912,132100,1328742140,5920,5920,5920,5920,0
|
|
20230912,132000,1328742140,5920,5920,5920,5920,30
|
|
20230912,131900,1328564540,5920,5910,5920,5910,454
|
|
20230912,131800,1325877930,5900,5900,5900,5900,10
|
|
20230912,131700,1325818930,5910,5910,5910,5910,0
|
|
20230912,131600,1325818930,5910,5910,5910,5910,0
|
|
20230912,131500,1325818930,5910,5910,5920,5910,501
|
|
20230912,131400,1322853130,5900,5900,5900,5900,40
|
|
20230912,131300,1322617130,5910,5900,5910,5900,72
|
|
20230912,131200,1322191930,5910,5910,5910,5910,500
|
|
20230912,131100,1319236930,5920,5900,5920,5900,365
|
|
20230912,131000,1317076910,5900,5890,5900,5890,1110
|
|
20230912,130900,1310538910,5890,5890,5890,5890,1
|
|
20230912,130800,1310533020,5860,5860,5860,5860,79
|
|
20230912,130700,1310070080,5870,5870,5870,5870,80
|
|
20230912,130600,1309600480,5850,5850,5850,5850,0
|
|
20230912,130500,1309600480,5850,5890,5890,5850,506
|
|
20230912,130400,1306632230,5890,5900,5900,5890,3
|
|
20230912,130300,1306614550,5910,5880,5910,5880,420
|
|
20230912,130200,1304144670,5880,5870,5880,5870,138
|
|
20230912,130100,1303333760,5880,5880,5880,5880,100
|
|
20230912,130000,1302745760,5870,5880,5880,5870,3
|
|
20230912,125900,1302728140,5880,5880,5880,5860,3444
|
|
20230912,125800,1282514490,5880,5880,5880,5880,0
|
|
20230912,125700,1282514490,5880,5880,5880,5880,6
|
|
20230912,125600,1282479210,5880,5880,5880,5880,0
|
|
20230912,125500,1282479210,5880,5880,5880,5880,1
|
|
20230912,125400,1282473330,5920,5900,5920,5900,30
|
|
20230912,125300,1282295900,5890,5900,5900,5890,335
|
|
20230912,125200,1280322740,5910,5910,5910,5910,20
|
|
20230912,125100,1280204540,5910,5910,5910,5910,259
|
|
20230912,125000,1278673850,5920,5920,5920,5920,0
|
|
20230912,124900,1278673850,5920,5900,5920,5900,203
|
|
20230912,124800,1277472240,5900,5900,5900,5900,5
|
|
20230912,124700,1277442740,5900,5920,5920,5900,220
|
|
20230912,124600,1276140540,5900,5900,5900,5900,0
|
|
20230912,124500,1276140540,5900,5900,5900,5900,0
|
|
20230912,124400,1276140540,5900,5900,5900,5900,0
|
|
20230912,124300,1276140540,5900,5900,5900,5900,0
|
|
20230912,124200,1276140540,5900,5900,5900,5900,0
|
|
20230912,124100,1276140540,5900,5900,5900,5900,0
|
|
20230912,124000,1276140540,5900,5900,5900,5900,51
|
|
20230912,123900,1275839640,5930,5910,5930,5910,30
|
|
20230912,123800,1275661860,5910,5910,5910,5910,200
|
|
20230912,123700,1274479860,5910,5920,5920,5910,5
|
|
20230912,123600,1274450300,5920,5910,5930,5910,14
|
|
20230912,123500,1274367420,5910,5890,5910,5890,21
|
|
20230912,123400,1274243490,5890,5890,5890,5890,11
|
|
20230912,123300,1274178700,5870,5880,5880,5870,220
|
|
20230912,123200,1272886300,5880,5890,5900,5880,104
|
|
20230912,123100,1272272900,5880,5880,5880,5880,210
|
|
20230912,123000,1271038100,5870,5870,5870,5870,200
|
|
20230912,122900,1269864100,5870,5880,5880,5870,310
|
|
20230912,122800,1268044390,5880,5880,5880,5880,0
|
|
20230912,122700,1268044390,5880,5880,5880,5880,21
|
|
20230912,122600,1267920910,5870,5870,5870,5870,0
|
|
20230912,122500,1267920910,5870,5880,5880,5870,93
|
|
20230912,122400,1267374130,5890,5890,5890,5890,1
|
|
20230912,122300,1267368240,5880,5900,5900,5880,109
|
|
20230912,122200,1266725320,5880,5880,5880,5880,88
|
|
20230912,122100,1266207880,5900,5900,5900,5880,1006
|
|
20230912,122000,1260276280,5900,5910,5910,5900,900
|
|
20230912,121900,1254963190,5910,5910,5910,5910,0
|
|
20230912,121800,1254963190,5910,5910,5910,5910,119
|
|
20230912,121700,1254259900,5920,5920,5920,5920,100
|
|
20230912,121600,1253667900,5920,5920,5920,5920,0
|
|
20230912,121500,1253667900,5920,5920,5920,5920,200
|
|
20230912,121400,1252483900,5930,5930,5930,5920,504
|
|
20230912,121300,1249495220,5960,5960,5960,5960,0
|
|
20230912,121200,1249495220,5960,5960,5960,5960,0
|
|
20230912,121100,1249495220,5960,5960,5960,5960,0
|
|
20230912,121000,1249495220,5960,5960,5960,5960,2
|
|
20230912,120900,1249483300,5970,5950,5970,5950,720
|
|
20230912,120800,1245186280,5950,5950,5950,5950,0
|
|
20230912,120700,1245186280,5950,5950,5950,5950,0
|
|
20230912,120600,1245186280,5950,5950,5950,5950,600
|
|
20230912,120500,1241616280,5950,5950,5950,5950,0
|
|
20230912,120400,1241616280,5950,5950,5960,5950,619
|
|
20230912,120300,1237932830,5950,5950,5950,5950,60
|
|
20230912,120200,1237575830,5950,5950,5950,5950,783
|
|
20230912,120100,1232916980,5950,5910,5950,5910,4102
|
|
20230912,120000,1208672080,5920,5950,5950,5920,1899
|
|
20230912,115900,1197388070,5960,5960,5960,5960,868
|
|
20230912,115800,1192214790,5960,5960,5960,5960,0
|
|
20230912,115700,1192214790,5960,5960,5960,5960,1
|
|
20230912,115600,1192208830,5960,5950,5960,5950,161
|
|
20230912,115500,1191249290,5960,5960,5960,5960,19
|
|
20230912,115400,1191136050,5960,5960,5960,5960,481
|
|
20230912,115300,1188269290,5960,5960,5960,5960,0
|
|
20230912,115200,1188269290,5960,5960,5960,5960,0
|
|
20230912,115100,1188269290,5960,5960,5960,5960,0
|
|
20230912,115000,1188269290,5960,5960,5960,5960,1
|
|
20230912,114900,1188263330,5960,5960,5960,5960,0
|
|
20230912,114800,1188263330,5960,5960,5960,5960,2
|
|
20230912,114700,1188251410,5970,5960,5970,5960,55
|
|
20230912,114600,1187923560,5960,5960,5960,5960,158
|
|
20230912,114500,1186981880,5970,5970,5970,5970,0
|
|
20230912,114400,1186981880,5970,5980,5980,5970,502
|
|
20230912,114300,1183984520,5980,5980,5980,5980,300
|
|
20230912,114200,1182190520,5970,5970,5970,5970,8
|
|
20230912,114100,1182142760,5970,5960,5970,5960,393
|
|
20230912,114000,1179796890,5970,5970,5980,5970,627
|
|
20230912,113900,1176053250,5970,5970,5980,5970,111
|
|
20230912,113800,1175390460,5970,5970,5970,5970,236
|
|
20230912,113700,1173981540,5980,5990,5990,5980,16
|
|
20230912,113600,1173885810,6010,6010,6010,6010,255
|
|
20230912,113500,1172353260,5980,5980,6010,5970,353
|
|
20230912,113400,1170244830,5970,6000,6000,5970,681
|
|
20230912,113300,1166165320,6030,6030,6030,6030,453
|
|
20230912,113200,1163433730,6030,5980,6030,5970,2685
|
|
20230912,113100,1147349290,5980,6010,6010,5980,2639
|
|
20230912,113000,1131534650,6030,6060,6060,6030,727
|
|
20230912,112900,1127141130,6050,6060,6060,6040,1664
|
|
20230912,112800,1117072510,6060,6040,6060,6040,2557
|
|
20230912,112700,1101594800,6040,6010,6040,6000,7996
|
|
20230912,112600,1053445970,5990,6010,6010,5990,109
|
|
20230912,112500,1052793020,6000,5990,6000,5990,5037
|
|
20230912,112400,1022571390,5990,6000,6000,5970,2124
|
|
20230912,112300,1009882370,6010,6010,6010,6010,1462
|
|
20230912,112200,1001095750,6010,5980,6010,5980,5623
|
|
20230912,112100,967376990,5970,5970,5980,5970,2659
|
|
20230912,112000,951484890,5970,5940,5970,5940,1349
|
|
20230912,111900,943450830,5940,5940,5940,5940,0
|
|
20230912,111800,943450830,5940,5940,5940,5940,1
|
|
20230912,111700,943444890,5920,5920,5920,5920,0
|
|
20230912,111600,943444890,5920,5920,5920,5920,1591
|
|
20230912,111500,934026170,5910,5910,5910,5910,402
|
|
20230912,111400,931650350,5910,5910,5910,5910,166
|
|
20230912,111300,930669290,5880,5880,5880,5880,0
|
|
20230912,111200,930669290,5880,5880,5880,5880,0
|
|
20230912,111100,930669290,5880,5880,5880,5880,0
|
|
20230912,111000,930669290,5880,5880,5880,5880,0
|
|
20230912,110900,930669290,5880,5880,5880,5880,0
|
|
20230912,110800,930669290,5880,5880,5880,5880,0
|
|
20230912,110700,930669290,5880,5880,5880,5880,0
|
|
20230912,110600,930669290,5880,5880,5880,5880,0
|
|
20230912,110500,930669290,5880,5880,5880,5880,47
|
|
20230912,110400,930392930,5880,5890,5890,5880,500
|
|
20230912,110300,927448400,5870,5870,5870,5870,0
|
|
20230912,110200,927448400,5870,5870,5870,5870,200
|
|
20230912,110100,926274400,5900,5890,5900,5890,396
|
|
20230912,110000,923938420,5890,5870,5890,5850,401
|
|
20230912,105900,921590120,5870,5870,5870,5870,171
|
|
20230912,105800,920586350,5870,5870,5870,5870,0
|
|
20230912,105700,920586350,5870,5870,5870,5870,162
|
|
20230912,105600,919635410,5890,5890,5890,5890,0
|
|
20230912,105500,919635410,5890,5890,5890,5890,0
|
|
20230912,105400,919635410,5890,5890,5890,5890,0
|
|
20230912,105300,919635410,5890,5890,5890,5890,170
|
|
20230912,105200,918634110,5890,5880,5890,5880,593
|
|
20230912,105100,915142270,5880,5880,5880,5880,148
|
|
20230912,105000,914272030,5880,5880,5880,5880,6
|
|
20230912,104900,914236750,5880,5880,5880,5880,0
|
|
20230912,104800,914236750,5880,5880,5880,5880,10
|
|
20230912,104700,914177950,5900,5900,5900,5900,100
|
|
20230912,104600,913587950,5900,5900,5900,5900,7
|
|
20230912,104500,913546650,5880,5880,5880,5880,200
|
|
20230912,104400,912370650,5880,5880,5880,5880,0
|
|
20230912,104300,912370650,5880,5900,5900,5880,11
|
|
20230912,104200,912305770,5920,5920,5920,5920,0
|
|
20230912,104100,912305770,5920,5880,5920,5880,546
|
|
20230912,104000,909094410,5880,5870,5880,5870,67
|
|
20230912,103900,908700560,5880,5880,5880,5880,0
|
|
20230912,103800,908700560,5880,5850,5880,5850,305
|
|
20230912,103700,906915310,5850,5850,5850,5850,0
|
|
20230912,103600,906915310,5850,5840,5880,5820,4010
|
|
20230912,103500,883519770,5840,5850,5880,5840,218
|
|
20230912,103400,882241750,5850,5850,5850,5840,106
|
|
20230912,103300,881621660,5830,5830,5830,5830,0
|
|
20230912,103200,881621660,5830,5850,5850,5830,1105
|
|
20230912,103100,875164390,5840,5840,5840,5840,10
|
|
20230912,103000,875105990,5840,5850,5850,5840,135
|
|
20230912,102900,874316740,5850,5850,5850,5850,0
|
|
20230912,102800,874316740,5850,5850,5850,5850,50
|
|
20230912,102700,874024240,5850,5850,5850,5850,13
|
|
20230912,102600,873948190,5850,5850,5850,5840,707
|
|
20230912,102500,869812700,5860,5870,5870,5860,974
|
|
20230912,102400,864099290,5880,5880,5880,5880,1076
|
|
20230912,102300,857772410,5880,5880,5880,5880,100
|
|
20230912,102200,857184410,5900,5890,5900,5890,60
|
|
20230912,102100,856830510,5890,5880,5890,5870,1303
|
|
20230912,102000,849173550,5880,5880,5880,5880,0
|
|
20230912,101900,849173550,5880,5890,5900,5880,3662
|
|
20230912,101800,827631480,5900,5900,5900,5900,1000
|
|
20230912,101700,821731480,5900,5920,5920,5900,2865
|
|
20230912,101600,804819270,5920,5930,5930,5920,145
|
|
20230912,101500,803960860,5900,5900,5900,5900,0
|
|
20230912,101400,803960860,5900,5900,5900,5900,0
|
|
20230912,101300,803960860,5900,5900,5900,5900,0
|
|
20230912,101200,803960860,5900,5900,5900,5900,0
|
|
20230912,101100,803960860,5900,5930,5930,5900,3210
|
|
20230912,101000,784968380,5930,5930,5930,5930,495
|
|
20230912,100900,782033030,5930,5930,5930,5930,0
|
|
20230912,100800,782033030,5930,5930,5930,5930,0
|
|
20230912,100700,782033030,5930,5940,5940,5930,429
|
|
20230912,100600,779488360,5950,5950,5950,5950,100
|
|
20230912,100500,778893360,5950,5950,5950,5950,1300
|
|
20230912,100400,771158360,5950,5950,5950,5950,126
|
|
20230912,100300,770408660,5980,5950,5980,5950,1000
|
|
20230912,100200,764429030,5930,5920,5930,5920,201
|
|
20230912,100100,763239100,5930,5920,5930,5920,1611
|
|
20230912,100000,753701910,5920,5950,5950,5920,647
|
|
20230912,095900,749863330,5930,5950,5950,5930,581
|
|
20230912,095800,746410400,5940,5940,5940,5940,127
|
|
20230912,095700,745656020,5940,5940,5940,5930,1176
|
|
20230912,095600,738673640,5950,5950,5960,5950,1440
|
|
20230912,095500,730105050,5950,5950,5950,5950,1038
|
|
20230912,095400,723928950,5990,5970,5990,5970,11
|
|
20230912,095300,723863260,5990,5990,5990,5990,1
|
|
20230912,095200,723857270,5950,5990,5990,5950,419
|
|
20230912,095100,721364180,5950,5990,5990,5950,1297
|
|
20230912,095000,713632280,5990,5990,5990,5990,0
|
|
20230912,094900,713632280,5990,5990,5990,5990,124
|
|
20230912,094800,712889520,5990,5990,5990,5990,39
|
|
20230912,094700,712655910,5990,5970,5990,5950,2002
|
|
20230912,094600,700726290,5960,5960,5960,5960,0
|
|
20230912,094500,700726290,5960,5970,5970,5960,386
|
|
20230912,094400,698422800,5970,6010,6010,5970,1793
|
|
20230912,094300,687684730,6010,6000,6010,6000,1649
|
|
20230912,094200,677777240,6010,6010,6010,6010,309
|
|
20230912,094100,675920150,5970,6000,6010,5970,1088
|
|
20230912,094000,669418730,6010,6000,6010,6000,1177
|
|
20230912,093900,662347350,6000,6000,6000,5980,3081
|
|
20230912,093800,643907720,6010,6000,6010,6000,452
|
|
20230912,093700,641191560,6000,6000,6000,6000,902
|
|
20230912,093600,635779560,6000,6010,6030,6000,1658
|
|
20230912,093500,625791540,6010,6030,6030,6010,1680
|
|
20230912,093400,615675960,6020,5960,6020,5960,9617
|
|
20230912,093300,557988270,5990,5940,6000,5940,1848
|
|
20230912,093200,546951100,5930,5910,5930,5910,911
|
|
20230912,093100,541558060,5900,5900,5910,5900,451
|
|
20230912,093000,538896170,5890,5900,5900,5890,120
|
|
20230912,092900,538188670,5880,5900,5900,5880,174
|
|
20230912,092800,537165350,5890,5880,5900,5880,316
|
|
20230912,092700,535305430,5880,5890,5890,5880,220
|
|
20230912,092600,534011670,5890,5900,5910,5880,177
|
|
20230912,092500,532965710,5900,5900,5910,5900,598
|
|
20230912,092400,529435210,5880,5870,5880,5870,281
|
|
20230912,092300,527785730,5870,5880,5880,5830,19915
|
|
20230912,092200,410939450,5890,5900,5910,5890,5341
|
|
20230912,092100,379436280,5910,5920,5920,5910,1530
|
|
20230912,092000,370390700,5920,5940,5940,5920,1102
|
|
20230912,091900,363856690,5940,5940,5940,5940,66
|
|
20230912,091800,363464650,5940,5960,5960,5930,639
|
|
20230912,091700,359670180,5960,5970,5970,5960,306
|
|
20230912,091600,357846380,5960,5960,5990,5960,1141
|
|
20230912,091500,351045560,5980,5970,5980,5950,1309
|
|
20230912,091400,343230220,5970,6000,6010,5970,1133
|
|
20230912,091300,336442070,6030,6080,6080,6000,4149
|
|
20230912,091200,311389590,6070,6020,6070,6000,9488
|
|
20230912,091100,254145080,6020,5950,6020,5950,12268
|
|
20230912,091000,180578090,5940,5950,5950,5940,993
|
|
20230912,090900,174674670,5950,5950,5950,5950,2564
|
|
20230912,090800,159418870,5940,5940,5940,5940,60
|
|
20230912,090700,159062470,5940,5920,5940,5920,502
|
|
20230912,090600,156089210,5930,5980,5990,5930,4270
|
|
20230912,090500,130583270,5950,5990,6000,5950,1278
|
|
20230912,090400,122925130,6000,5920,6000,5920,1552
|
|
20230912,090300,113623770,5910,5840,5910,5840,3534
|
|
20230912,090200,92870200,5830,5850,5860,5820,1357
|
|
20230912,090100,84932680,5810,5890,5940,5810,3395
|
|
20230912,090000,65038180,5900,5970,5980,5890,10929
|