574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,183100,2929840600,5800,5800,5800,5800,10057
|
|
20230821,183000,2929840600,5800,5800,5800,5800,0
|
|
20230821,182900,2929840600,5800,5800,5800,5800,0
|
|
20230821,182800,2929840600,5800,5800,5800,5800,0
|
|
20230821,182700,2929840600,5800,5800,5800,5800,0
|
|
20230821,182600,2929840600,5800,5800,5800,5800,0
|
|
20230821,182500,2929840600,5800,5800,5800,5800,0
|
|
20230821,182400,2929840600,5800,5800,5800,5800,0
|
|
20230821,182300,2929840600,5800,5800,5800,5800,0
|
|
20230821,182200,2929840600,5800,5800,5800,5800,0
|
|
20230821,182100,2929840600,5800,5800,5800,5800,0
|
|
20230821,182000,2929840600,5800,5800,5800,5800,0
|
|
20230821,181900,2929840600,5800,5800,5800,5800,0
|
|
20230821,181800,2929840600,5800,5800,5800,5800,0
|
|
20230821,181700,2929840600,5800,5800,5800,5800,0
|
|
20230821,181600,2929840600,5800,5800,5800,5800,0
|
|
20230821,181500,2929840600,5800,5800,5800,5800,0
|
|
20230821,181400,2929840600,5800,5800,5800,5800,0
|
|
20230821,181300,2929840600,5800,5800,5800,5800,0
|
|
20230821,181200,2929840600,5800,5800,5800,5800,0
|
|
20230821,181100,2929840600,5800,5800,5800,5800,0
|
|
20230821,181000,2929840600,5800,5800,5800,5800,0
|
|
20230821,180900,2929840600,5800,5800,5800,5800,0
|
|
20230821,180800,2929840600,5800,5800,5800,5800,0
|
|
20230821,180700,2929840600,5800,5800,5800,5800,0
|
|
20230821,180600,2929840600,5800,5800,5800,5800,0
|
|
20230821,180500,2929840600,5800,5800,5800,5800,0
|
|
20230821,180400,2929840600,5800,5800,5800,5800,0
|
|
20230821,180300,2929840600,5800,5800,5800,5800,0
|
|
20230821,180200,2929840600,5800,5800,5800,5800,0
|
|
20230821,180100,2929840600,5800,5800,5800,5800,10057
|
|
20230821,180000,2929840600,5800,5800,5800,5800,0
|
|
20230821,175900,2929840600,5800,5800,5800,5800,0
|
|
20230821,175800,2929840600,5800,5800,5800,5800,0
|
|
20230821,175700,2929840600,5800,5800,5800,5800,0
|
|
20230821,175600,2929840600,5800,5800,5800,5800,0
|
|
20230821,175500,2929840600,5800,5800,5800,5800,0
|
|
20230821,175400,2929840600,5800,5800,5800,5800,0
|
|
20230821,175300,2929840600,5800,5800,5800,5800,0
|
|
20230821,175200,2929840600,5800,5800,5800,5800,0
|
|
20230821,175100,2929840600,5800,5800,5800,5800,0
|
|
20230821,175000,2929840600,5800,5800,5800,5800,0
|
|
20230821,174900,2929840600,5800,5800,5800,5800,0
|
|
20230821,174800,2929840600,5800,5800,5800,5800,0
|
|
20230821,174700,2929840600,5800,5800,5800,5800,0
|
|
20230821,174600,2929840600,5800,5800,5800,5800,0
|
|
20230821,174500,2929840600,5800,5800,5800,5800,0
|
|
20230821,174400,2929840600,5800,5800,5800,5800,0
|
|
20230821,174300,2929840600,5800,5800,5800,5800,0
|
|
20230821,174200,2929840600,5800,5800,5800,5800,0
|
|
20230821,174100,2929840600,5800,5800,5800,5800,0
|
|
20230821,174000,2929840600,5800,5800,5800,5800,0
|
|
20230821,173900,2929840600,5800,5800,5800,5800,0
|
|
20230821,173800,2929840600,5800,5800,5800,5800,0
|
|
20230821,173700,2929840600,5800,5800,5800,5800,0
|
|
20230821,173600,2929840600,5800,5800,5800,5800,0
|
|
20230821,173500,2929840600,5800,5800,5800,5800,0
|
|
20230821,173400,2929840600,5800,5800,5800,5800,0
|
|
20230821,173300,2929840600,5800,5800,5800,5800,0
|
|
20230821,173200,2929840600,5800,5800,5800,5800,0
|
|
20230821,173100,2929840600,5800,5800,5800,5800,10057
|
|
20230821,173000,2929840600,5800,5800,5800,5800,0
|
|
20230821,172900,2929840600,5800,5800,5800,5800,0
|
|
20230821,172800,2929840600,5800,5800,5800,5800,0
|
|
20230821,172700,2929840600,5800,5800,5800,5800,0
|
|
20230821,172600,2929840600,5800,5800,5800,5800,0
|
|
20230821,172500,2929840600,5800,5800,5800,5800,0
|
|
20230821,172400,2929840600,5800,5800,5800,5800,0
|
|
20230821,172300,2929840600,5800,5800,5800,5800,0
|
|
20230821,172200,2929840600,5800,5800,5800,5800,0
|
|
20230821,172100,2929840600,5800,5800,5800,5800,0
|
|
20230821,172000,2929840600,5800,5800,5800,5800,0
|
|
20230821,171900,2929840600,5800,5800,5800,5800,0
|
|
20230821,171800,2929840600,5800,5800,5800,5800,0
|
|
20230821,171700,2929840600,5800,5800,5800,5800,0
|
|
20230821,171600,2929840600,5800,5800,5800,5800,0
|
|
20230821,171500,2929840600,5800,5800,5800,5800,0
|
|
20230821,171400,2929840600,5800,5800,5800,5800,0
|
|
20230821,171300,2929840600,5800,5800,5800,5800,0
|
|
20230821,171200,2929840600,5800,5800,5800,5800,0
|
|
20230821,171100,2929840600,5800,5800,5800,5800,0
|
|
20230821,171000,2929840600,5800,5800,5800,5800,0
|
|
20230821,170900,2929840600,5800,5800,5800,5800,0
|
|
20230821,170800,2929840600,5800,5800,5800,5800,0
|
|
20230821,170700,2929840600,5800,5800,5800,5800,0
|
|
20230821,170600,2929840600,5800,5800,5800,5800,0
|
|
20230821,170500,2929840600,5800,5800,5800,5800,0
|
|
20230821,170400,2929840600,5800,5800,5800,5800,0
|
|
20230821,170300,2929840600,5800,5800,5800,5800,0
|
|
20230821,170200,2929840600,5800,5800,5800,5800,0
|
|
20230821,170100,2929840600,5800,5800,5800,5800,10057
|
|
20230821,170000,2929840600,5800,5800,5800,5800,0
|
|
20230821,165900,2929840600,5800,5800,5800,5800,0
|
|
20230821,165800,2929840600,5800,5800,5800,5800,0
|
|
20230821,165700,2929840600,5800,5800,5800,5800,0
|
|
20230821,165600,2929840600,5800,5800,5800,5800,0
|
|
20230821,165500,2929840600,5800,5800,5800,5800,0
|
|
20230821,165400,2929840600,5800,5800,5800,5800,0
|
|
20230821,165300,2929840600,5800,5800,5800,5800,0
|
|
20230821,165200,2929840600,5800,5800,5800,5800,0
|
|
20230821,165100,2929840600,5800,5800,5800,5800,0
|
|
20230821,165000,2929840600,5800,5800,5800,5800,0
|
|
20230821,164900,2929840600,5800,5800,5800,5800,0
|
|
20230821,164800,2929840600,5800,5800,5800,5800,0
|
|
20230821,164700,2929840600,5800,5800,5800,5800,0
|
|
20230821,164600,2929840600,5800,5800,5800,5800,0
|
|
20230821,164500,2929840600,5800,5800,5800,5800,0
|
|
20230821,164400,2929840600,5800,5800,5800,5800,0
|
|
20230821,164300,2929840600,5800,5800,5800,5800,0
|
|
20230821,164200,2929840600,5800,5800,5800,5800,0
|
|
20230821,164100,2929840600,5800,5800,5800,5800,0
|
|
20230821,164000,2929840600,5800,5800,5800,5800,0
|
|
20230821,163900,2929840600,5800,5800,5800,5800,0
|
|
20230821,163800,2929840600,5800,5800,5800,5800,0
|
|
20230821,163700,2929840600,5800,5800,5800,5800,0
|
|
20230821,163600,2929840600,5800,5800,5800,5800,0
|
|
20230821,163500,2929840600,5800,5800,5800,5800,0
|
|
20230821,163400,2929840600,5800,5800,5800,5800,0
|
|
20230821,163300,2929840600,5800,5800,5800,5800,0
|
|
20230821,163200,2929840600,5800,5800,5800,5800,0
|
|
20230821,163100,2929840600,5800,5800,5800,5800,10057
|
|
20230821,163000,2929840600,5800,5800,5800,5800,0
|
|
20230821,162900,2929840600,5800,5800,5800,5800,0
|
|
20230821,162800,2929840600,5800,5800,5800,5800,0
|
|
20230821,162700,2929840600,5800,5800,5800,5800,0
|
|
20230821,162600,2929840600,5800,5800,5800,5800,0
|
|
20230821,162500,2929840600,5800,5800,5800,5800,0
|
|
20230821,162400,2929840600,5800,5800,5800,5800,0
|
|
20230821,162300,2929840600,5800,5800,5800,5800,0
|
|
20230821,162200,2929840600,5800,5800,5800,5800,0
|
|
20230821,162100,2929840600,5800,5800,5800,5800,0
|
|
20230821,162000,2929840600,5800,5800,5800,5800,0
|
|
20230821,161900,2929840600,5800,5800,5800,5800,0
|
|
20230821,161800,2929840600,5800,5800,5800,5800,0
|
|
20230821,161700,2929840600,5800,5800,5800,5800,0
|
|
20230821,161600,2929840600,5800,5800,5800,5800,0
|
|
20230821,161500,2929840600,5800,5800,5800,5800,0
|
|
20230821,161400,2929840600,5800,5800,5800,5800,0
|
|
20230821,161300,2929840600,5800,5800,5800,5800,0
|
|
20230821,161200,2929840600,5800,5800,5800,5800,0
|
|
20230821,161100,2929840600,5800,5800,5800,5800,0
|
|
20230821,161000,2929840600,5800,5800,5800,5800,0
|
|
20230821,160900,2929840600,5800,5800,5800,5800,0
|
|
20230821,160800,2929840600,5800,5800,5800,5800,0
|
|
20230821,160700,2929840600,5800,5800,5800,5800,0
|
|
20230821,160600,2929840600,5800,5800,5800,5800,0
|
|
20230821,160500,2929840600,5800,5800,5800,5800,0
|
|
20230821,160400,2929840600,5800,5800,5800,5800,0
|
|
20230821,160300,2929840600,5800,5800,5800,5800,0
|
|
20230821,160200,2929840600,5800,5800,5800,5800,0
|
|
20230821,160100,2929840600,5800,5800,5800,5800,10057
|
|
20230821,160000,2929840600,5800,5800,5800,5800,0
|
|
20230821,155900,2929840600,5800,5800,5800,5800,0
|
|
20230821,155800,2929840600,5800,5800,5800,5800,0
|
|
20230821,155700,2929840600,5800,5800,5800,5800,0
|
|
20230821,155600,2929840600,5800,5800,5800,5800,0
|
|
20230821,155500,2929840600,5800,5800,5800,5800,0
|
|
20230821,155400,2929840600,5800,5800,5800,5800,0
|
|
20230821,155300,2929840600,5800,5800,5800,5800,0
|
|
20230821,155200,2929840600,5800,5800,5800,5800,0
|
|
20230821,155100,2929840600,5800,5800,5800,5800,0
|
|
20230821,155000,2929840600,5800,5800,5800,5800,0
|
|
20230821,154900,2929840600,5800,5800,5800,5800,0
|
|
20230821,154800,2929840600,5800,5800,5800,5800,0
|
|
20230821,154700,2929840600,5800,5800,5800,5800,0
|
|
20230821,154600,2929840600,5800,5800,5800,5800,0
|
|
20230821,154500,2929840600,5800,5800,5800,5800,0
|
|
20230821,154400,2929840600,5800,5800,5800,5800,0
|
|
20230821,154300,2929840600,5800,5800,5800,5800,0
|
|
20230821,154200,2929840600,5800,5800,5800,5800,0
|
|
20230821,154100,2929840600,5800,5800,5800,5800,0
|
|
20230821,154000,2929840600,5800,5800,5800,5800,0
|
|
20230821,153900,2929840600,5800,5800,5800,5800,0
|
|
20230821,153800,2929840600,5800,5800,5800,5800,0
|
|
20230821,153700,2929840600,5800,5800,5800,5800,0
|
|
20230821,153600,2929840600,5800,5800,5800,5800,0
|
|
20230821,153500,2929840600,5800,5800,5800,5800,0
|
|
20230821,153400,2929840600,5800,5800,5800,5800,0
|
|
20230821,153300,2929840600,5800,5800,5800,5800,0
|
|
20230821,153200,2929840600,5800,5800,5800,5800,0
|
|
20230821,153100,2929840600,5800,5800,5800,5800,10057
|
|
20230821,153000,2929840600,5800,5800,5800,5800,10057
|
|
20230821,152900,2871510000,5840,5840,5840,5840,0
|
|
20230821,152800,2871510000,5840,5840,5840,5840,0
|
|
20230821,152700,2871510000,5840,5840,5840,5840,0
|
|
20230821,152600,2871510000,5840,5840,5840,5840,0
|
|
20230821,152500,2871510000,5840,5840,5840,5840,0
|
|
20230821,152400,2871510000,5840,5840,5840,5840,0
|
|
20230821,152300,2871510000,5840,5840,5840,5840,0
|
|
20230821,152200,2871510000,5840,5840,5840,5840,0
|
|
20230821,152100,2871510000,5840,5840,5840,5840,0
|
|
20230821,152000,2871510000,5840,5840,5840,5840,0
|
|
20230821,151900,2871510000,5840,5830,5850,5810,3207
|
|
20230821,151800,2852861690,5830,5810,5830,5810,1499
|
|
20230821,151700,2844135640,5820,5810,5820,5810,209
|
|
20230821,151600,2842919310,5820,5790,5840,5790,5766
|
|
20230821,151500,2809469420,5810,5800,5830,5790,281
|
|
20230821,151400,2807839760,5800,5800,5800,5800,22
|
|
20230821,151300,2807712160,5800,5790,5810,5790,1132
|
|
20230821,151200,2801156600,5790,5800,5800,5790,334
|
|
20230821,151100,2799219470,5790,5800,5800,5790,741
|
|
20230821,151000,2794921810,5790,5790,5790,5790,1944
|
|
20230821,150900,2783666050,5800,5800,5800,5790,4039
|
|
20230821,150800,2760266720,5810,5800,5810,5800,685
|
|
20230821,150700,2756292390,5800,5790,5800,5790,136
|
|
20230821,150600,2755504130,5790,5790,5800,5790,224
|
|
20230821,150500,2754205780,5800,5800,5810,5790,1381
|
|
20230821,150400,2746205800,5810,5810,5820,5790,7304
|
|
20230821,150300,2703843010,5810,5810,5820,5800,814
|
|
20230821,150200,2699113200,5800,5810,5810,5800,105
|
|
20230821,150100,2698503200,5800,5800,5810,5800,1337
|
|
20230821,150000,2690747600,5800,5800,5810,5800,263
|
|
20230821,145900,2689221720,5800,5800,5810,5800,735
|
|
20230821,145800,2684958600,5800,5800,5800,5800,6
|
|
20230821,145700,2684923800,5800,5810,5810,5800,259
|
|
20230821,145600,2683419110,5810,5820,5820,5810,143
|
|
20230821,145500,2682587010,5820,5820,5820,5820,76
|
|
20230821,145400,2682144690,5820,5820,5820,5820,25
|
|
20230821,145300,2681999190,5820,5820,5820,5820,11
|
|
20230821,145200,2681935170,5820,5820,5820,5820,144
|
|
20230821,145100,2681097090,5820,5830,5830,5820,91
|
|
20230821,145000,2680566910,5820,5820,5820,5810,96
|
|
20230821,144900,2680008250,5810,5810,5810,5810,10
|
|
20230821,144800,2679950150,5820,5810,5820,5810,185
|
|
20230821,144700,2678873570,5810,5810,5810,5810,11
|
|
20230821,144600,2678809660,5800,5820,5820,5800,322
|
|
20230821,144500,2676939030,5810,5830,5830,5810,874
|
|
20230821,144400,2671859960,5830,5830,5830,5830,15
|
|
20230821,144300,2671772510,5820,5820,5830,5820,1534
|
|
20230821,144200,2662839910,5820,5820,5820,5820,1435
|
|
20230821,144100,2654488210,5810,5820,5830,5810,73
|
|
20230821,144000,2654063450,5820,5820,5830,5810,1197
|
|
20230821,143900,2647098590,5830,5850,5860,5810,4115
|
|
20230821,143800,2623133330,5840,5830,5850,5830,295
|
|
20230821,143700,2621409540,5830,5840,5840,5830,899
|
|
20230821,143600,2616165010,5840,5840,5850,5840,673
|
|
20230821,143500,2612234340,5840,5830,5840,5830,12
|
|
20230821,143400,2612164370,5830,5830,5830,5830,10
|
|
20230821,143300,2612106070,5830,5840,5840,5830,214
|
|
20230821,143200,2610856400,5850,5840,5850,5820,689
|
|
20230821,143100,2606828830,5820,5830,5840,5820,1750
|
|
20230821,143000,2596625490,5830,5840,5840,5830,985
|
|
20230821,142900,2590875140,5840,5840,5840,5840,102
|
|
20230821,142800,2590279460,5850,5850,5850,5850,12
|
|
20230821,142700,2590209260,5840,5860,5860,5840,754
|
|
20230821,142600,2585803920,5860,5860,5860,5860,318
|
|
20230821,142500,2583940440,5860,5860,5860,5860,100
|
|
20230821,142400,2583354440,5860,5860,5860,5860,388
|
|
20230821,142300,2581080760,5860,5860,5860,5860,686
|
|
20230821,142200,2577060800,5850,5850,5850,5850,1496
|
|
20230821,142100,2568309200,5850,5860,5860,5850,302
|
|
20230821,142000,2566541480,5860,5860,5860,5860,2
|
|
20230821,141900,2566529760,5860,5880,5880,5860,914
|
|
20230821,141800,2561173700,5880,5880,5880,5880,200
|
|
20230821,141700,2559997700,5880,5880,5880,5860,3028
|
|
20230821,141600,2542240580,5870,5880,5880,5870,662
|
|
20230821,141500,2538348030,5880,5880,5880,5880,488
|
|
20230821,141400,2535478590,5880,5880,5880,5880,32
|
|
20230821,141300,2535290430,5870,5870,5870,5870,394
|
|
20230821,141200,2532977650,5880,5870,5880,5870,539
|
|
20230821,141100,2529808720,5880,5890,5890,5880,1750
|
|
20230821,141000,2519518520,5890,5900,5900,5890,222
|
|
20230821,140900,2518210820,5900,5900,5900,5900,1200
|
|
20230821,140800,2511130820,5900,5890,5900,5890,482
|
|
20230821,140700,2508291480,5890,5900,5900,5890,4194
|
|
20230821,140600,2483570400,5890,5890,5890,5890,664
|
|
20230821,140500,2479659440,5880,5890,5890,5880,853
|
|
20230821,140400,2474641990,5890,5890,5890,5890,698
|
|
20230821,140300,2470530770,5890,5900,5900,5890,5
|
|
20230821,140200,2470501280,5910,5900,5910,5890,4293
|
|
20230821,140100,2445149650,5900,5890,5900,5890,2157
|
|
20230821,140000,2432443730,5890,5880,5890,5870,442
|
|
20230821,135900,2429840870,5880,5880,5880,5880,3
|
|
20230821,135800,2429823230,5890,5870,5890,5870,375
|
|
20230821,135700,2427620060,5870,5880,5880,5870,279
|
|
20230821,135600,2425982310,5880,5880,5880,5880,167
|
|
20230821,135500,2425000350,5880,5870,5880,5870,250
|
|
20230821,135400,2423530850,5880,5880,5880,5880,1639
|
|
20230821,135300,2413893530,5880,5880,5880,5860,914
|
|
20230821,135200,2408520990,5870,5880,5880,5870,470
|
|
20230821,135100,2405762050,5880,5880,5880,5880,507
|
|
20230821,135000,2402780890,5880,5890,5890,5880,383
|
|
20230821,134900,2400526850,5890,5900,5900,5890,1477
|
|
20230821,134800,2391819310,5900,5900,5910,5900,808
|
|
20230821,134700,2387052030,5890,5890,5900,5890,1791
|
|
20230821,134600,2376497040,5890,5900,5900,5890,687
|
|
20230821,134500,2372444610,5890,5910,5910,5890,558
|
|
20230821,134400,2369151010,5910,5900,5920,5900,5854
|
|
20230821,134300,2334556960,5900,5900,5900,5890,934
|
|
20230821,134200,2329046370,5900,5890,5910,5890,2587
|
|
20230821,134100,2313784960,5890,5870,5890,5870,2416
|
|
20230821,134000,2299565080,5870,5890,5890,5870,1303
|
|
20230821,133900,2291895420,5890,5890,5890,5890,402
|
|
20230821,133800,2289527640,5890,5890,5890,5880,1100
|
|
20230821,133700,2283050640,5890,5870,5900,5870,3748
|
|
20230821,133600,2260985120,5870,5870,5870,5870,500
|
|
20230821,133500,2258050120,5870,5870,5870,5870,1100
|
|
20230821,133400,2251593120,5860,5860,5860,5860,100
|
|
20230821,133300,2251007120,5860,5860,5860,5860,2
|
|
20230821,133200,2250995400,5860,5860,5860,5850,343
|
|
20230821,133100,2248985930,5850,5860,5860,5850,826
|
|
20230821,133000,2244145820,5860,5860,5860,5860,350
|
|
20230821,132900,2242094820,5860,5860,5880,5860,3249
|
|
20230821,132800,2223021680,5860,5860,5860,5860,346
|
|
20230821,132700,2220994120,5860,5860,5860,5860,2010
|
|
20230821,132600,2209215520,5860,5850,5860,5840,348
|
|
20230821,132500,2207179680,5850,5850,5850,5850,100
|
|
20230821,132400,2206594680,5850,5850,5850,5850,300
|
|
20230821,132300,2204839680,5860,5850,5860,5850,292
|
|
20230821,132200,2203131470,5850,5840,5850,5840,866
|
|
20230821,132100,2198069030,5830,5830,5830,5830,0
|
|
20230821,132000,2198069030,5830,5810,5830,5810,1925
|
|
20230821,131900,2186851310,5810,5810,5810,5810,0
|
|
20230821,131800,2186851310,5810,5820,5820,5810,519
|
|
20230821,131700,2183835420,5820,5820,5820,5820,885
|
|
20230821,131600,2178684720,5810,5810,5810,5810,723
|
|
20230821,131500,2174484090,5810,5800,5810,5800,905
|
|
20230821,131400,2169229530,5800,5800,5800,5800,40
|
|
20230821,131300,2168997530,5810,5820,5820,5810,1026
|
|
20230821,131200,2163035770,5820,5820,5820,5820,1
|
|
20230821,131100,2163029950,5810,5810,5810,5810,500
|
|
20230821,131000,2160124950,5810,5820,5820,5810,399
|
|
20230821,130900,2157805900,5810,5810,5810,5810,136
|
|
20230821,130800,2157015740,5810,5810,5810,5810,0
|
|
20230821,130700,2157015740,5810,5810,5810,5810,0
|
|
20230821,130600,2157015740,5810,5810,5810,5810,179
|
|
20230821,130500,2155975750,5810,5810,5810,5810,774
|
|
20230821,130400,2151478810,5800,5800,5800,5800,11
|
|
20230821,130300,2151415010,5800,5800,5800,5800,140
|
|
20230821,130200,2150603010,5810,5800,5810,5790,210
|
|
20230821,130100,2149385200,5800,5800,5800,5800,702
|
|
20230821,130000,2145313600,5800,5800,5800,5800,100
|
|
20230821,125900,2144733600,5800,5800,5800,5800,0
|
|
20230821,125800,2144733600,5800,5800,5800,5800,0
|
|
20230821,125700,2144733600,5800,5800,5800,5800,37
|
|
20230821,125600,2144519000,5800,5810,5810,5800,1506
|
|
20230821,125500,2135782220,5810,5810,5810,5810,110
|
|
20230821,125400,2135143120,5810,5800,5810,5790,2113
|
|
20230821,125300,2122904210,5810,5800,5810,5800,1074
|
|
20230821,125200,2116672910,5800,5800,5800,5800,43
|
|
20230821,125100,2116423510,5800,5800,5800,5800,373
|
|
20230821,125000,2114260110,5800,5800,5800,5800,1971
|
|
20230821,124900,2102828310,5810,5810,5810,5810,367
|
|
20230821,124800,2100696040,5820,5820,5820,5820,0
|
|
20230821,124700,2100696040,5820,5820,5820,5820,0
|
|
20230821,124600,2100696040,5820,5800,5820,5790,745
|
|
20230821,124500,2096370220,5800,5800,5800,5800,333
|
|
20230821,124400,2094438820,5820,5800,5820,5800,600
|
|
20230821,124300,2090948820,5800,5800,5800,5800,0
|
|
20230821,124200,2090948820,5800,5800,5800,5800,1
|
|
20230821,124100,2090943020,5800,5800,5800,5800,58
|
|
20230821,124000,2090606620,5800,5810,5810,5800,1500
|
|
20230821,123900,2081903610,5810,5810,5810,5810,0
|
|
20230821,123800,2081903610,5810,5810,5810,5810,0
|
|
20230821,123700,2081903610,5810,5810,5810,5810,0
|
|
20230821,123600,2081903610,5810,5810,5810,5810,74
|
|
20230821,123500,2081473670,5810,5810,5810,5810,2511
|
|
20230821,123400,2066884760,5810,5820,5820,5810,151
|
|
20230821,123300,2066006550,5820,5820,5820,5820,0
|
|
20230821,123200,2066006550,5820,5820,5820,5820,50
|
|
20230821,123100,2065715550,5820,5820,5820,5820,150
|
|
20230821,123000,2064842550,5820,5820,5820,5820,140
|
|
20230821,122900,2064027750,5820,5820,5820,5820,120
|
|
20230821,122800,2063329350,5820,5820,5820,5820,203
|
|
20230821,122700,2062147890,5830,5820,5830,5820,261
|
|
20230821,122600,2060628770,5820,5820,5820,5820,208
|
|
20230821,122500,2059418210,5810,5810,5810,5810,0
|
|
20230821,122400,2059418210,5810,5810,5810,5810,100
|
|
20230821,122300,2058837210,5810,5830,5830,5810,401
|
|
20230821,122200,2056505380,5830,5830,5830,5830,100
|
|
20230821,122100,2055922380,5820,5820,5820,5820,264
|
|
20230821,122000,2054385900,5820,5840,5840,5820,527
|
|
20230821,121900,2051314620,5850,5850,5850,5850,50
|
|
20230821,121800,2051022120,5850,5840,5850,5840,262
|
|
20230821,121700,2049489430,5850,5850,5850,5850,0
|
|
20230821,121600,2049489430,5850,5830,5850,5830,3091
|
|
20230821,121500,2031435010,5830,5840,5840,5830,105
|
|
20230821,121400,2030822360,5850,5850,5850,5850,45
|
|
20230821,121300,2030559110,5850,5820,5850,5820,5751
|
|
20230821,121200,1996924800,5820,5820,5820,5820,8
|
|
20230821,121100,1996878240,5820,5820,5820,5820,0
|
|
20230821,121000,1996878240,5820,5820,5820,5820,0
|
|
20230821,120900,1996878240,5820,5820,5820,5820,8
|
|
20230821,120800,1996831680,5830,5830,5830,5830,1094
|
|
20230821,120700,1990453660,5820,5820,5820,5820,1416
|
|
20230821,120600,1982212540,5800,5810,5810,5800,1000
|
|
20230821,120500,1976407270,5820,5820,5820,5820,0
|
|
20230821,120400,1976407270,5820,5820,5820,5820,49
|
|
20230821,120300,1976122090,5820,5810,5820,5810,1709
|
|
20230821,120200,1966183290,5810,5800,5810,5800,17
|
|
20230821,120100,1966084650,5800,5780,5800,5780,5860
|
|
20230821,120000,1932119450,5780,5780,5780,5780,0
|
|
20230821,115900,1932119450,5780,5780,5780,5780,71
|
|
20230821,115800,1931709070,5780,5770,5780,5770,358
|
|
20230821,115700,1929641050,5770,5770,5770,5770,58
|
|
20230821,115600,1929306390,5770,5760,5770,5760,28
|
|
20230821,115500,1929144950,5760,5780,5780,5760,3267
|
|
20230821,115400,1910294180,5790,5770,5790,5770,57
|
|
20230821,115300,1909964470,5770,5770,5770,5770,695
|
|
20230821,115200,1905954320,5770,5790,5790,5760,6405
|
|
20230821,115100,1868983670,5790,5810,5810,5790,2311
|
|
20230821,115000,1855580780,5810,5780,5810,5780,1456
|
|
20230821,114900,1847162720,5780,5780,5780,5780,2394
|
|
20230821,114800,1833325400,5780,5780,5780,5780,985
|
|
20230821,114700,1827632100,5780,5790,5790,5780,1205
|
|
20230821,114600,1820661780,5780,5790,5790,5780,1289
|
|
20230821,114500,1813203260,5780,5800,5800,5780,3000
|
|
20230821,114400,1795835500,5790,5810,5810,5790,1898
|
|
20230821,114300,1784844070,5800,5820,5820,5800,883
|
|
20230821,114200,1779714740,5810,5810,5810,5810,0
|
|
20230821,114100,1779714740,5810,5810,5810,5810,1
|
|
20230821,114000,1779708930,5820,5830,5830,5810,608
|
|
20230821,113900,1776171570,5820,5820,5820,5820,1000
|
|
20230821,113800,1770351570,5810,5820,5820,5810,207
|
|
20230821,113700,1769148800,5810,5810,5810,5810,0
|
|
20230821,113600,1769148800,5810,5810,5810,5810,0
|
|
20230821,113500,1769148800,5810,5820,5820,5810,200
|
|
20230821,113400,1767986750,5810,5830,5830,5810,1500
|
|
20230821,113300,1759271680,5820,5820,5820,5820,3000
|
|
20230821,113200,1741811680,5820,5820,5820,5820,1
|
|
20230821,113100,1741805860,5840,5820,5840,5820,823
|
|
20230821,113000,1737006130,5810,5810,5810,5810,0
|
|
20230821,112900,1737006130,5810,5810,5810,5810,0
|
|
20230821,112800,1737006130,5810,5820,5820,5810,642
|
|
20230821,112700,1733275910,5810,5830,5830,5810,101
|
|
20230821,112600,1732689080,5810,5810,5810,5810,13
|
|
20230821,112500,1732613550,5810,5830,5830,5810,166
|
|
20230821,112400,1731649020,5830,5830,5830,5820,522
|
|
20230821,112300,1728609950,5820,5830,5830,5820,127
|
|
20230821,112200,1727870650,5830,5830,5830,5830,8
|
|
20230821,112100,1727824010,5830,5830,5830,5830,957
|
|
20230821,112000,1722244700,5820,5820,5820,5820,790
|
|
20230821,111900,1717646900,5790,5840,5840,5790,5927
|
|
20230821,111800,1683225900,5840,5840,5850,5840,45
|
|
20230821,111700,1682963050,5840,5840,5840,5840,700
|
|
20230821,111600,1678875050,5840,5840,5840,5840,391
|
|
20230821,111500,1676591610,5840,5840,5840,5840,410
|
|
20230821,111400,1674197210,5840,5840,5840,5840,100
|
|
20230821,111300,1673613210,5850,5850,5850,5850,109
|
|
20230821,111200,1672975560,5850,5850,5850,5850,0
|
|
20230821,111100,1672975560,5850,5850,5850,5850,529
|
|
20230821,111000,1669880910,5850,5840,5850,5840,238
|
|
20230821,110900,1668490670,5840,5840,5840,5840,120
|
|
20230821,110800,1667789870,5840,5840,5840,5840,0
|
|
20230821,110700,1667789870,5840,5850,5850,5840,391
|
|
20230821,110600,1665505450,5850,5850,5850,5850,1000
|
|
20230821,110500,1659655450,5840,5850,5850,5840,702
|
|
20230821,110400,1655549660,5850,5820,5850,5820,2930
|
|
20230821,110300,1638452160,5820,5830,5830,5820,500
|
|
20230821,110200,1635540940,5840,5840,5840,5840,364
|
|
20230821,110100,1633415180,5830,5840,5840,5820,829
|
|
20230821,110000,1628587670,5820,5830,5830,5820,503
|
|
20230821,105900,1625655520,5840,5830,5840,5830,105
|
|
20230821,105800,1625042330,5830,5830,5830,5830,203
|
|
20230821,105700,1623858840,5830,5830,5830,5830,0
|
|
20230821,105600,1623858840,5830,5830,5830,5830,304
|
|
20230821,105500,1622086520,5830,5830,5830,5830,1020
|
|
20230821,105400,1616139920,5820,5820,5820,5800,2536
|
|
20230821,105300,1601412940,5810,5830,5830,5810,1125
|
|
20230821,105200,1594861030,5830,5830,5830,5830,221
|
|
20230821,105100,1593572600,5840,5840,5850,5840,2916
|
|
20230821,105000,1576542960,5850,5850,5850,5850,377
|
|
20230821,104900,1574337510,5850,5850,5850,5850,1175
|
|
20230821,104800,1567463760,5860,5860,5860,5860,201
|
|
20230821,104700,1566285900,5850,5850,5850,5850,653
|
|
20230821,104600,1562465850,5840,5860,5860,5840,704
|
|
20230821,104500,1558350450,5850,5840,5850,5840,482
|
|
20230821,104400,1555532290,5840,5850,5850,5840,4517
|
|
20230821,104300,1529150210,5850,5850,5850,5850,5517
|
|
20230821,104200,1496875760,5850,5850,5850,5850,30
|
|
20230821,104100,1496700260,5850,5850,5850,5850,54
|
|
20230821,104000,1496384360,5850,5850,5850,5850,1918
|
|
20230821,103900,1485164060,5850,5840,5850,5840,642
|
|
20230821,103800,1481413670,5840,5840,5840,5840,266
|
|
20230821,103700,1479860230,5840,5840,5840,5840,442
|
|
20230821,103600,1477278950,5840,5850,5850,5790,16855
|
|
20230821,103500,1379302350,5850,5850,5860,5850,1222
|
|
20230821,103400,1372153640,5840,5840,5840,5840,200
|
|
20230821,103300,1370985640,5840,5840,5840,5840,416
|
|
20230821,103200,1368556200,5850,5850,5850,5850,168
|
|
20230821,103100,1367573400,5850,5850,5850,5840,528
|
|
20230821,103000,1364485550,5840,5850,5850,5840,1163
|
|
20230821,102900,1357682020,5850,5860,5860,5850,1137
|
|
20230821,102800,1351030070,5860,5860,5860,5860,0
|
|
20230821,102700,1351030070,5860,5870,5870,5860,453
|
|
20230821,102600,1348373100,5870,5870,5880,5870,734
|
|
20230821,102500,1344063890,5870,5860,5920,5860,6766
|
|
20230821,102400,1304172320,5840,5850,5850,5840,3023
|
|
20230821,102300,1286514000,5860,5870,5870,5860,503
|
|
20230821,102200,1283564860,5860,5850,5860,5850,1959
|
|
20230821,102100,1272096120,5850,5850,5860,5840,2213
|
|
20230821,102000,1259150520,5850,5850,5850,5850,3326
|
|
20230821,101900,1239693420,5850,5850,5850,5850,270
|
|
20230821,101800,1238113920,5860,5870,5870,5860,2367
|
|
20230821,101700,1224242730,5870,5870,5870,5870,109
|
|
20230821,101600,1223602900,5870,5880,5880,5870,5098
|
|
20230821,101500,1193645130,5880,5880,5880,5870,1185
|
|
20230821,101400,1186678610,5880,5880,5890,5870,1738
|
|
20230821,101300,1176468230,5880,5890,5900,5880,4851
|
|
20230821,101200,1147884220,5900,5880,5900,5850,8110
|
|
20230821,101100,1100110120,5870,5870,5870,5850,7035
|
|
20230821,101000,1058848900,5860,5860,5870,5860,3282
|
|
20230821,100900,1039597880,5870,5880,5880,5870,1193
|
|
20230821,100800,1032591460,5870,5860,5890,5860,4439
|
|
20230821,100700,1006509410,5860,5860,5860,5860,1387
|
|
20230821,100600,998381590,5860,5860,5860,5860,706
|
|
20230821,100500,994244430,5850,5870,5870,5850,4972
|
|
20230821,100400,965138420,5870,5860,5870,5850,2006
|
|
20230821,100300,953379680,5860,5840,5860,5840,611
|
|
20230821,100200,949805160,5830,5840,5840,5830,1336
|
|
20230821,100100,942007060,5860,5840,5860,5840,277
|
|
20230821,100000,940388880,5840,5830,5840,5830,1486
|
|
20230821,095900,931714870,5830,5830,5830,5830,344
|
|
20230821,095800,929709350,5820,5820,5830,5820,1528
|
|
20230821,095700,920816210,5820,5830,5830,5820,1566
|
|
20230821,095600,911690700,5820,5800,5820,5800,4228
|
|
20230821,095500,887154580,5800,5800,5800,5800,556
|
|
20230821,095400,883929780,5800,5780,5810,5780,2391
|
|
20230821,095300,870075920,5780,5780,5780,5780,467
|
|
20230821,095200,867376660,5780,5780,5790,5770,2895
|
|
20230821,095100,850641260,5780,5780,5780,5780,302
|
|
20230821,095000,848895700,5770,5770,5770,5770,316
|
|
20230821,094900,847072380,5780,5760,5780,5760,1425
|
|
20230821,094800,838849830,5760,5760,5760,5760,500
|
|
20230821,094700,835969830,5760,5750,5760,5750,4367
|
|
20230821,094600,810856940,5750,5770,5770,5750,2995
|
|
20230821,094500,793618600,5760,5750,5760,5750,3039
|
|
20230821,094400,776118360,5750,5750,5750,5750,100
|
|
20230821,094300,775543360,5760,5750,5760,5750,300
|
|
20230821,094200,773815560,5750,5750,5750,5750,2273
|
|
20230821,094100,760745810,5750,5760,5760,5750,411
|
|
20230821,094000,758380560,5760,5760,5760,5760,224
|
|
20230821,093900,757090320,5760,5750,5760,5750,1203
|
|
20230821,093800,750171040,5760,5760,5760,5760,53
|
|
20230821,093700,749865760,5760,5750,5760,5750,1055
|
|
20230821,093600,743799490,5760,5770,5770,5760,7
|
|
20230821,093500,743759160,5770,5770,5770,5740,1151
|
|
20230821,093400,737142300,5770,5750,5770,5750,199
|
|
20230821,093300,735996200,5750,5770,5770,5750,139
|
|
20230821,093200,735196870,5770,5760,5770,5760,5
|
|
20230821,093100,735168030,5760,5760,5760,5740,114
|
|
20230821,093000,734513490,5730,5760,5780,5730,3390
|
|
20230821,092900,714998040,5760,5740,5760,5740,9207
|
|
20230821,092800,662086040,5740,5720,5740,5720,992
|
|
20230821,092700,656403870,5710,5730,5730,5710,1940
|
|
20230821,092600,645303240,5730,5720,5740,5720,3053
|
|
20230821,092500,627839010,5720,5720,5720,5710,360
|
|
20230821,092400,625780010,5720,5740,5740,5710,514
|
|
20230821,092300,622838300,5740,5750,5750,5740,930
|
|
20230821,092200,617497550,5750,5760,5760,5750,310
|
|
20230821,092100,615714350,5760,5730,5780,5730,9976
|
|
20230821,092000,558428250,5740,5750,5750,5730,1551
|
|
20230821,091900,549540910,5750,5750,5750,5750,12
|
|
20230821,091800,549471910,5720,5690,5750,5690,2218
|
|
20230821,091700,536813330,5690,5700,5700,5690,8373
|
|
20230821,091600,489110900,5730,5730,5730,5700,3143
|
|
20230821,091500,471180730,5710,5710,5730,5710,2630
|
|
20230821,091400,456141800,5700,5710,5710,5700,923
|
|
20230821,091300,450877760,5710,5710,5720,5710,1186
|
|
20230821,091200,444105660,5710,5710,5720,5700,1803
|
|
20230821,091100,433811980,5710,5710,5730,5700,3792
|
|
20230821,091000,412159370,5700,5720,5730,5700,3931
|
|
20230821,090900,389739930,5730,5720,5740,5700,5772
|
|
20230821,090800,356740970,5710,5740,5740,5700,2576
|
|
20230821,090700,342037220,5710,5710,5740,5700,2693
|
|
20230821,090600,326676550,5710,5710,5760,5680,7788
|
|
20230821,090500,282318800,5720,5710,5720,5690,6494
|
|
20230821,090400,245180720,5710,5730,5730,5680,7526
|
|
20230821,090300,202255190,5700,5800,5800,5700,19887
|
|
20230821,090200,87933020,5800,5780,5800,5770,4074
|
|
20230821,090100,64358080,5790,5790,5800,5770,3346
|
|
20230821,090000,45004480,5780,5770,5800,5770,7796
|