574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,183100,3972333370,5650,5650,5650,5650,8651
|
|
20230907,183000,3972333370,5650,5650,5650,5650,0
|
|
20230907,182900,3972333370,5650,5650,5650,5650,0
|
|
20230907,182800,3972333370,5650,5650,5650,5650,0
|
|
20230907,182700,3972333370,5650,5650,5650,5650,0
|
|
20230907,182600,3972333370,5650,5650,5650,5650,0
|
|
20230907,182500,3972333370,5650,5650,5650,5650,0
|
|
20230907,182400,3972333370,5650,5650,5650,5650,0
|
|
20230907,182300,3972333370,5650,5650,5650,5650,0
|
|
20230907,182200,3972333370,5650,5650,5650,5650,0
|
|
20230907,182100,3972333370,5650,5650,5650,5650,0
|
|
20230907,182000,3972333370,5650,5650,5650,5650,0
|
|
20230907,181900,3972333370,5650,5650,5650,5650,0
|
|
20230907,181800,3972333370,5650,5650,5650,5650,0
|
|
20230907,181700,3972333370,5650,5650,5650,5650,0
|
|
20230907,181600,3972333370,5650,5650,5650,5650,0
|
|
20230907,181500,3972333370,5650,5650,5650,5650,0
|
|
20230907,181400,3972333370,5650,5650,5650,5650,0
|
|
20230907,181300,3972333370,5650,5650,5650,5650,0
|
|
20230907,181200,3972333370,5650,5650,5650,5650,0
|
|
20230907,181100,3972333370,5650,5650,5650,5650,0
|
|
20230907,181000,3972333370,5650,5650,5650,5650,0
|
|
20230907,180900,3972333370,5650,5650,5650,5650,0
|
|
20230907,180800,3972333370,5650,5650,5650,5650,0
|
|
20230907,180700,3972333370,5650,5650,5650,5650,0
|
|
20230907,180600,3972333370,5650,5650,5650,5650,0
|
|
20230907,180500,3972333370,5650,5650,5650,5650,0
|
|
20230907,180400,3972333370,5650,5650,5650,5650,0
|
|
20230907,180300,3972333370,5650,5650,5650,5650,0
|
|
20230907,180200,3972333370,5650,5650,5650,5650,0
|
|
20230907,180100,3972333370,5650,5650,5650,5650,8651
|
|
20230907,180000,3972333370,5650,5650,5650,5650,0
|
|
20230907,175900,3972333370,5650,5650,5650,5650,0
|
|
20230907,175800,3972333370,5650,5650,5650,5650,0
|
|
20230907,175700,3972333370,5650,5650,5650,5650,0
|
|
20230907,175600,3972333370,5650,5650,5650,5650,0
|
|
20230907,175500,3972333370,5650,5650,5650,5650,0
|
|
20230907,175400,3972333370,5650,5650,5650,5650,0
|
|
20230907,175300,3972333370,5650,5650,5650,5650,0
|
|
20230907,175200,3972333370,5650,5650,5650,5650,0
|
|
20230907,175100,3972333370,5650,5650,5650,5650,0
|
|
20230907,175000,3972333370,5650,5650,5650,5650,0
|
|
20230907,174900,3972333370,5650,5650,5650,5650,0
|
|
20230907,174800,3972333370,5650,5650,5650,5650,0
|
|
20230907,174700,3972333370,5650,5650,5650,5650,0
|
|
20230907,174600,3972333370,5650,5650,5650,5650,0
|
|
20230907,174500,3972333370,5650,5650,5650,5650,0
|
|
20230907,174400,3972333370,5650,5650,5650,5650,0
|
|
20230907,174300,3972333370,5650,5650,5650,5650,0
|
|
20230907,174200,3972333370,5650,5650,5650,5650,0
|
|
20230907,174100,3972333370,5650,5650,5650,5650,0
|
|
20230907,174000,3972333370,5650,5650,5650,5650,0
|
|
20230907,173900,3972333370,5650,5650,5650,5650,0
|
|
20230907,173800,3972333370,5650,5650,5650,5650,0
|
|
20230907,173700,3972333370,5650,5650,5650,5650,0
|
|
20230907,173600,3972333370,5650,5650,5650,5650,0
|
|
20230907,173500,3972333370,5650,5650,5650,5650,0
|
|
20230907,173400,3972333370,5650,5650,5650,5650,0
|
|
20230907,173300,3972333370,5650,5650,5650,5650,0
|
|
20230907,173200,3972333370,5650,5650,5650,5650,0
|
|
20230907,173100,3972333370,5650,5650,5650,5650,8651
|
|
20230907,173000,3972333370,5650,5650,5650,5650,0
|
|
20230907,172900,3972333370,5650,5650,5650,5650,0
|
|
20230907,172800,3972333370,5650,5650,5650,5650,0
|
|
20230907,172700,3972333370,5650,5650,5650,5650,0
|
|
20230907,172600,3972333370,5650,5650,5650,5650,0
|
|
20230907,172500,3972333370,5650,5650,5650,5650,0
|
|
20230907,172400,3972333370,5650,5650,5650,5650,0
|
|
20230907,172300,3972333370,5650,5650,5650,5650,0
|
|
20230907,172200,3972333370,5650,5650,5650,5650,0
|
|
20230907,172100,3972333370,5650,5650,5650,5650,0
|
|
20230907,172000,3972333370,5650,5650,5650,5650,0
|
|
20230907,171900,3972333370,5650,5650,5650,5650,0
|
|
20230907,171800,3972333370,5650,5650,5650,5650,0
|
|
20230907,171700,3972333370,5650,5650,5650,5650,0
|
|
20230907,171600,3972333370,5650,5650,5650,5650,0
|
|
20230907,171500,3972333370,5650,5650,5650,5650,0
|
|
20230907,171400,3972333370,5650,5650,5650,5650,0
|
|
20230907,171300,3972333370,5650,5650,5650,5650,0
|
|
20230907,171200,3972333370,5650,5650,5650,5650,0
|
|
20230907,171100,3972333370,5650,5650,5650,5650,0
|
|
20230907,171000,3972333370,5650,5650,5650,5650,0
|
|
20230907,170900,3972333370,5650,5650,5650,5650,0
|
|
20230907,170800,3972333370,5650,5650,5650,5650,0
|
|
20230907,170700,3972333370,5650,5650,5650,5650,0
|
|
20230907,170600,3972333370,5650,5650,5650,5650,0
|
|
20230907,170500,3972333370,5650,5650,5650,5650,0
|
|
20230907,170400,3972333370,5650,5650,5650,5650,0
|
|
20230907,170300,3972333370,5650,5650,5650,5650,0
|
|
20230907,170200,3972333370,5650,5650,5650,5650,0
|
|
20230907,170100,3972333370,5650,5650,5650,5650,8651
|
|
20230907,170000,3972333370,5650,5650,5650,5650,0
|
|
20230907,165900,3972333370,5650,5650,5650,5650,0
|
|
20230907,165800,3972333370,5650,5650,5650,5650,0
|
|
20230907,165700,3972333370,5650,5650,5650,5650,0
|
|
20230907,165600,3972333370,5650,5650,5650,5650,0
|
|
20230907,165500,3972333370,5650,5650,5650,5650,0
|
|
20230907,165400,3972333370,5650,5650,5650,5650,0
|
|
20230907,165300,3972333370,5650,5650,5650,5650,0
|
|
20230907,165200,3972333370,5650,5650,5650,5650,0
|
|
20230907,165100,3972333370,5650,5650,5650,5650,0
|
|
20230907,165000,3972333370,5650,5650,5650,5650,0
|
|
20230907,164900,3972333370,5650,5650,5650,5650,0
|
|
20230907,164800,3972333370,5650,5650,5650,5650,0
|
|
20230907,164700,3972333370,5650,5650,5650,5650,0
|
|
20230907,164600,3972333370,5650,5650,5650,5650,0
|
|
20230907,164500,3972333370,5650,5650,5650,5650,0
|
|
20230907,164400,3972333370,5650,5650,5650,5650,0
|
|
20230907,164300,3972333370,5650,5650,5650,5650,0
|
|
20230907,164200,3972333370,5650,5650,5650,5650,0
|
|
20230907,164100,3972333370,5650,5650,5650,5650,0
|
|
20230907,164000,3972333370,5650,5650,5650,5650,0
|
|
20230907,163900,3972333370,5650,5650,5650,5650,0
|
|
20230907,163800,3972333370,5650,5650,5650,5650,0
|
|
20230907,163700,3972333370,5650,5650,5650,5650,0
|
|
20230907,163600,3972333370,5650,5650,5650,5650,0
|
|
20230907,163500,3972333370,5650,5650,5650,5650,0
|
|
20230907,163400,3972333370,5650,5650,5650,5650,0
|
|
20230907,163300,3972333370,5650,5650,5650,5650,0
|
|
20230907,163200,3972333370,5650,5650,5650,5650,0
|
|
20230907,163100,3972333370,5650,5650,5650,5650,8651
|
|
20230907,163000,3972333370,5650,5650,5650,5650,0
|
|
20230907,162900,3972333370,5650,5650,5650,5650,0
|
|
20230907,162800,3972333370,5650,5650,5650,5650,0
|
|
20230907,162700,3972333370,5650,5650,5650,5650,0
|
|
20230907,162600,3972333370,5650,5650,5650,5650,0
|
|
20230907,162500,3972333370,5650,5650,5650,5650,0
|
|
20230907,162400,3972333370,5650,5650,5650,5650,0
|
|
20230907,162300,3972333370,5650,5650,5650,5650,0
|
|
20230907,162200,3972333370,5650,5650,5650,5650,0
|
|
20230907,162100,3972333370,5650,5650,5650,5650,0
|
|
20230907,162000,3972333370,5650,5650,5650,5650,0
|
|
20230907,161900,3972333370,5650,5650,5650,5650,0
|
|
20230907,161800,3972333370,5650,5650,5650,5650,0
|
|
20230907,161700,3972333370,5650,5650,5650,5650,0
|
|
20230907,161600,3972333370,5650,5650,5650,5650,0
|
|
20230907,161500,3972333370,5650,5650,5650,5650,0
|
|
20230907,161400,3972333370,5650,5650,5650,5650,0
|
|
20230907,161300,3972333370,5650,5650,5650,5650,0
|
|
20230907,161200,3972333370,5650,5650,5650,5650,0
|
|
20230907,161100,3972333370,5650,5650,5650,5650,0
|
|
20230907,161000,3972333370,5650,5650,5650,5650,0
|
|
20230907,160900,3972333370,5650,5650,5650,5650,0
|
|
20230907,160800,3972333370,5650,5650,5650,5650,0
|
|
20230907,160700,3972333370,5650,5650,5650,5650,0
|
|
20230907,160600,3972333370,5650,5650,5650,5650,0
|
|
20230907,160500,3972333370,5650,5650,5650,5650,0
|
|
20230907,160400,3972333370,5650,5650,5650,5650,0
|
|
20230907,160300,3972333370,5650,5650,5650,5650,0
|
|
20230907,160200,3972333370,5650,5650,5650,5650,0
|
|
20230907,160100,3972333370,5650,5650,5650,5650,8651
|
|
20230907,160000,3972333370,5650,5650,5650,5650,0
|
|
20230907,155900,3972333370,5650,5650,5650,5650,0
|
|
20230907,155800,3972333370,5650,5650,5650,5650,0
|
|
20230907,155700,3972333370,5650,5650,5650,5650,0
|
|
20230907,155600,3972333370,5650,5650,5650,5650,0
|
|
20230907,155500,3972333370,5650,5650,5650,5650,0
|
|
20230907,155400,3972333370,5650,5650,5650,5650,0
|
|
20230907,155300,3972333370,5650,5650,5650,5650,0
|
|
20230907,155200,3972333370,5650,5650,5650,5650,0
|
|
20230907,155100,3972333370,5650,5650,5650,5650,0
|
|
20230907,155000,3972333370,5650,5650,5650,5650,0
|
|
20230907,154900,3972333370,5650,5650,5650,5650,0
|
|
20230907,154800,3972333370,5650,5650,5650,5650,0
|
|
20230907,154700,3972333370,5650,5650,5650,5650,0
|
|
20230907,154600,3972333370,5650,5650,5650,5650,0
|
|
20230907,154500,3972333370,5650,5650,5650,5650,0
|
|
20230907,154400,3972333370,5650,5650,5650,5650,0
|
|
20230907,154300,3972333370,5650,5650,5650,5650,0
|
|
20230907,154200,3972333370,5650,5650,5650,5650,0
|
|
20230907,154100,3972333370,5650,5650,5650,5650,0
|
|
20230907,154000,3972333370,5650,5650,5650,5650,0
|
|
20230907,153900,3972333370,5650,5650,5650,5650,0
|
|
20230907,153800,3972333370,5650,5650,5650,5650,0
|
|
20230907,153700,3972333370,5650,5650,5650,5650,0
|
|
20230907,153600,3972333370,5650,5650,5650,5650,0
|
|
20230907,153500,3972333370,5650,5650,5650,5650,0
|
|
20230907,153400,3972333370,5650,5650,5650,5650,0
|
|
20230907,153300,3972333370,5650,5650,5650,5650,0
|
|
20230907,153200,3972333370,5650,5650,5650,5650,0
|
|
20230907,153100,3972333370,5650,5650,5650,5650,8651
|
|
20230907,153000,3972333370,5650,5650,5650,5650,8651
|
|
20230907,152900,3923455220,5650,5650,5650,5650,0
|
|
20230907,152800,3923455220,5650,5650,5650,5650,0
|
|
20230907,152700,3923455220,5650,5650,5650,5650,0
|
|
20230907,152600,3923455220,5650,5650,5650,5650,0
|
|
20230907,152500,3923455220,5650,5650,5650,5650,0
|
|
20230907,152400,3923455220,5650,5650,5650,5650,0
|
|
20230907,152300,3923455220,5650,5650,5650,5650,0
|
|
20230907,152200,3923455220,5650,5650,5650,5650,0
|
|
20230907,152100,3923455220,5650,5650,5650,5650,0
|
|
20230907,152000,3923455220,5650,5650,5650,5650,0
|
|
20230907,151900,3923455220,5650,5640,5650,5640,2096
|
|
20230907,151800,3911615320,5640,5630,5650,5630,3702
|
|
20230907,151700,3890738690,5630,5630,5630,5630,967
|
|
20230907,151600,3885294480,5630,5620,5630,5620,2333
|
|
20230907,151500,3872178960,5620,5620,5620,5610,618
|
|
20230907,151400,3868705850,5620,5620,5620,5600,1085
|
|
20230907,151300,3862616210,5620,5610,5620,5600,949
|
|
20230907,151200,3857293600,5610,5610,5610,5610,1120
|
|
20230907,151100,3851010400,5610,5600,5610,5600,1412
|
|
20230907,151000,3843103180,5600,5600,5600,5590,930
|
|
20230907,150900,3837898820,5600,5600,5600,5600,319
|
|
20230907,150800,3836112420,5590,5590,5590,5590,1221
|
|
20230907,150700,3829287030,5590,5590,5590,5580,2739
|
|
20230907,150600,3813976040,5590,5590,5600,5590,3940
|
|
20230907,150500,3791951420,5600,5600,5600,5600,50
|
|
20230907,150400,3791671420,5600,5590,5600,5590,311
|
|
20230907,150300,3789932610,5590,5590,5590,5590,1253
|
|
20230907,150200,3782928340,5590,5590,5590,5590,600
|
|
20230907,150100,3779574340,5590,5600,5600,5590,840
|
|
20230907,150000,3774878240,5600,5600,5600,5600,1373
|
|
20230907,145900,3767189440,5590,5600,5600,5590,4024
|
|
20230907,145800,3744685110,5600,5610,5610,5600,1629
|
|
20230907,145700,3735549680,5600,5600,5600,5600,117
|
|
20230907,145600,3734894480,5600,5600,5600,5590,2270
|
|
20230907,145500,3722182770,5610,5610,5610,5610,509
|
|
20230907,145400,3719327280,5600,5600,5610,5600,608
|
|
20230907,145300,3715922410,5600,5600,5600,5590,3579
|
|
20230907,145200,3695881910,5590,5590,5590,5590,6
|
|
20230907,145100,3695848370,5590,5580,5590,5580,325
|
|
20230907,145000,3694032120,5580,5580,5580,5580,7
|
|
20230907,144900,3693993060,5590,5580,5590,5580,1304
|
|
20230907,144800,3686710320,5580,5580,5580,5580,78
|
|
20230907,144700,3686275080,5580,5590,5590,5580,7801
|
|
20230907,144600,3642738490,5580,5590,5590,5580,1465
|
|
20230907,144500,3634549790,5590,5580,5590,5580,193
|
|
20230907,144400,3633471750,5590,5590,5590,5580,1446
|
|
20230907,144300,3625388670,5590,5590,5590,5590,687
|
|
20230907,144200,3621548340,5590,5600,5600,5590,23
|
|
20230907,144100,3621419610,5600,5590,5600,5590,406
|
|
20230907,144000,3619146070,5590,5590,5590,5580,1863
|
|
20230907,143900,3608732310,5600,5580,5600,5580,1029
|
|
20230907,143800,3602980030,5590,5590,5600,5590,2582
|
|
20230907,143700,3588533900,5600,5600,5600,5600,168
|
|
20230907,143600,3587593100,5590,5590,5590,5590,1404
|
|
20230907,143500,3579744740,5590,5580,5590,5580,901
|
|
20230907,143400,3574708220,5580,5580,5580,5580,652
|
|
20230907,143300,3571070060,5590,5600,5600,5580,516
|
|
20230907,143200,3568185810,5590,5580,5590,5580,5584
|
|
20230907,143100,3536991310,5580,5580,5590,5580,556
|
|
20230907,143000,3533887830,5590,5580,5590,5580,3232
|
|
20230907,142900,3515851010,5580,5580,5580,5580,6
|
|
20230907,142800,3515817530,5590,5590,5590,5580,1787
|
|
20230907,142700,3505837210,5590,5590,5590,5590,137
|
|
20230907,142600,3505071380,5590,5590,5590,5590,986
|
|
20230907,142500,3499559640,5590,5600,5600,5590,476
|
|
20230907,142400,3496898280,5600,5600,5600,5590,79
|
|
20230907,142300,3496455940,5590,5590,5600,5590,1740
|
|
20230907,142200,3486727340,5590,5590,5590,5590,1114
|
|
20230907,142100,3480500080,5590,5590,5590,5590,216
|
|
20230907,142000,3479292640,5590,5590,5590,5590,7
|
|
20230907,141900,3479253510,5590,5600,5600,5590,1070
|
|
20230907,141800,3473271510,5600,5600,5600,5600,1778
|
|
20230907,141700,3463314710,5600,5610,5610,5600,235
|
|
20230907,141600,3461996420,5610,5610,5610,5600,620
|
|
20230907,141500,3458518280,5610,5610,5610,5600,270
|
|
20230907,141400,3457003640,5610,5600,5610,5600,17
|
|
20230907,141300,3456908430,5600,5610,5610,5600,836
|
|
20230907,141200,3452223550,5620,5590,5620,5590,5577
|
|
20230907,141100,3420983090,5590,5580,5590,5580,3209
|
|
20230907,141000,3403044900,5570,5580,5590,5570,5838
|
|
20230907,140900,3370468230,5580,5580,5590,5580,2426
|
|
20230907,140800,3356931140,5580,5590,5590,5580,31
|
|
20230907,140700,3356758110,5580,5590,5590,5580,2450
|
|
20230907,140600,3343073060,5570,5580,5590,5570,3135
|
|
20230907,140500,3325599800,5580,5590,5590,5580,2268
|
|
20230907,140400,3312941680,5590,5590,5590,5590,2507
|
|
20230907,140300,3298927550,5590,5590,5600,5590,25
|
|
20230907,140200,3298787630,5600,5590,5600,5590,243
|
|
20230907,140100,3297427380,5590,5590,5590,5590,6
|
|
20230907,140000,3297393840,5590,5590,5590,5590,15
|
|
20230907,135900,3297309990,5590,5600,5600,5590,2308
|
|
20230907,135800,3284408250,5610,5610,5610,5590,7509
|
|
20230907,135700,3242356250,5610,5600,5610,5600,465
|
|
20230907,135600,3239748670,5600,5600,5600,5600,6
|
|
20230907,135500,3239715070,5610,5590,5610,5590,82
|
|
20230907,135400,3239255760,5590,5590,5590,5590,6
|
|
20230907,135300,3239222220,5590,5590,5590,5580,4104
|
|
20230907,135200,3216310030,5590,5600,5600,5580,11356
|
|
20230907,135100,3152832740,5600,5590,5600,5580,11025
|
|
20230907,135000,3091269710,5590,5590,5590,5590,6
|
|
20230907,134900,3091236170,5590,5600,5600,5590,840
|
|
20230907,134800,3086539240,5590,5600,5600,5590,943
|
|
20230907,134700,3081258500,5600,5610,5610,5600,317
|
|
20230907,134600,3079481770,5610,5590,5610,5590,6001
|
|
20230907,134500,3045872000,5600,5590,5600,5590,3965
|
|
20230907,134400,3023668060,5600,5600,5600,5600,4032
|
|
20230907,134300,3001088860,5600,5600,5610,5600,2932
|
|
20230907,134200,2984666030,5600,5600,5610,5600,2819
|
|
20230907,134100,2968879620,5600,5610,5610,5600,8
|
|
20230907,134000,2968834810,5610,5610,5610,5610,647
|
|
20230907,133900,2965205140,5600,5600,5600,5600,1006
|
|
20230907,133800,2959571540,5600,5600,5600,5600,249
|
|
20230907,133700,2958177140,5610,5610,5610,5610,644
|
|
20230907,133600,2954564300,5610,5620,5620,5610,350
|
|
20230907,133500,2952598300,5620,5620,5620,5620,1
|
|
20230907,133400,2952592680,5620,5600,5620,5600,611
|
|
20230907,133300,2949164190,5610,5610,5610,5610,411
|
|
20230907,133200,2946858480,5620,5620,5620,5610,5109
|
|
20230907,133100,2918195580,5620,5620,5620,5620,686
|
|
20230907,133000,2914340260,5600,5600,5600,5600,81
|
|
20230907,132900,2913886660,5610,5610,5610,5610,2595
|
|
20230907,132800,2899328710,5610,5610,5610,5610,0
|
|
20230907,132700,2899328710,5610,5610,5610,5610,650
|
|
20230907,132600,2895682210,5610,5620,5620,5610,1445
|
|
20230907,132500,2887571360,5620,5620,5620,5620,20
|
|
20230907,132400,2887458960,5620,5610,5620,5610,481
|
|
20230907,132300,2884759750,5630,5630,5630,5630,447
|
|
20230907,132200,2882243140,5620,5620,5620,5610,1091
|
|
20230907,132100,2876111920,5620,5620,5620,5620,250
|
|
20230907,132000,2874706920,5620,5630,5630,5620,186
|
|
20230907,131900,2873661420,5620,5620,5620,5620,700
|
|
20230907,131800,2869727420,5620,5620,5620,5620,17
|
|
20230907,131700,2869631880,5620,5640,5640,5620,1697
|
|
20230907,131600,2860082260,5640,5640,5640,5640,249
|
|
20230907,131500,2858677900,5640,5650,5650,5640,52
|
|
20230907,131400,2858384600,5650,5650,5650,5650,690
|
|
20230907,131300,2854486100,5640,5650,5650,5640,2
|
|
20230907,131200,2854474810,5650,5650,5650,5650,261
|
|
20230907,131100,2853000160,5650,5640,5650,5640,1533
|
|
20230907,131000,2844351200,5630,5630,5630,5630,821
|
|
20230907,130900,2839728970,5610,5620,5620,5600,15573
|
|
20230907,130800,2752472130,5610,5610,5610,5610,1
|
|
20230907,130700,2752466520,5610,5620,5620,5610,1135
|
|
20230907,130600,2746089780,5620,5630,5640,5590,13872
|
|
20230907,130500,2668365690,5630,5630,5630,5630,565
|
|
20230907,130400,2665184740,5620,5630,5630,5620,5742
|
|
20230907,130300,2632901850,5640,5640,5640,5640,258
|
|
20230907,130200,2631446730,5630,5640,5640,5600,11109
|
|
20230907,130100,2569115510,5640,5640,5640,5640,662
|
|
20230907,130000,2565381830,5640,5640,5650,5600,16448
|
|
20230907,125900,2472995370,5640,5650,5650,5640,610
|
|
20230907,125800,2469548970,5650,5650,5650,5620,15003
|
|
20230907,125700,2385036540,5650,5650,5650,5640,1528
|
|
20230907,125600,2376408340,5650,5650,5660,5650,2001
|
|
20230907,125500,2365102680,5660,5660,5660,5650,555
|
|
20230907,125400,2361966380,5650,5650,5650,5650,420
|
|
20230907,125300,2359593380,5660,5660,5660,5660,10
|
|
20230907,125200,2359536780,5660,5670,5670,5660,597
|
|
20230907,125100,2356157660,5670,5670,5670,5670,0
|
|
20230907,125000,2356157660,5670,5660,5670,5660,3076
|
|
20230907,124900,2338747490,5660,5660,5660,5660,1981
|
|
20230907,124800,2327535030,5660,5660,5660,5660,244
|
|
20230907,124700,2326153990,5660,5660,5660,5660,0
|
|
20230907,124600,2326153990,5660,5660,5660,5660,26
|
|
20230907,124500,2326006830,5660,5660,5670,5660,970
|
|
20230907,124400,2320516620,5650,5650,5650,5650,5018
|
|
20230907,124300,2292164920,5650,5650,5650,5650,10
|
|
20230907,124200,2292108420,5650,5650,5650,5640,5818
|
|
20230907,124100,2259280600,5650,5650,5650,5650,251
|
|
20230907,124000,2257862450,5650,5650,5650,5650,1030
|
|
20230907,123900,2252042950,5650,5660,5660,5650,5153
|
|
20230907,123800,2222926510,5660,5660,5660,5660,0
|
|
20230907,123700,2222926510,5660,5660,5660,5660,144
|
|
20230907,123600,2222111470,5660,5660,5660,5660,156
|
|
20230907,123500,2221228510,5670,5670,5670,5670,0
|
|
20230907,123400,2221228510,5670,5660,5670,5650,931
|
|
20230907,123300,2215965750,5670,5660,5670,5660,124
|
|
20230907,123200,2215262720,5660,5660,5660,5660,171
|
|
20230907,123100,2214294860,5660,5660,5660,5660,29
|
|
20230907,123000,2214130720,5660,5660,5660,5660,1613
|
|
20230907,122900,2205001140,5660,5670,5670,5660,299
|
|
20230907,122800,2203308790,5680,5650,5680,5650,143
|
|
20230907,122700,2202499950,5660,5670,5670,5660,3858
|
|
20230907,122600,2180663550,5670,5670,5670,5670,1027
|
|
20230907,122500,2174840460,5670,5680,5680,5670,83
|
|
20230907,122400,2174369840,5670,5670,5670,5670,173
|
|
20230907,122300,2173388930,5680,5670,5680,5670,211
|
|
20230907,122200,2172190560,5670,5670,5670,5670,258
|
|
20230907,122100,2170727700,5670,5670,5670,5670,41
|
|
20230907,122000,2170495230,5680,5680,5680,5680,0
|
|
20230907,121900,2170495230,5680,5670,5680,5670,702
|
|
20230907,121800,2166513870,5670,5670,5670,5670,828
|
|
20230907,121700,2161819110,5670,5670,5670,5670,166
|
|
20230907,121600,2160877890,5670,5670,5670,5670,50
|
|
20230907,121500,2160594390,5670,5680,5680,5670,301
|
|
20230907,121400,2158887710,5670,5670,5670,5670,548
|
|
20230907,121300,2155780550,5670,5670,5670,5670,0
|
|
20230907,121200,2155780550,5670,5670,5670,5670,180
|
|
20230907,121100,2154759950,5670,5670,5670,5670,400
|
|
20230907,121000,2152491950,5680,5680,5680,5680,0
|
|
20230907,120900,2152491950,5680,5680,5680,5680,979
|
|
20230907,120800,2146931230,5690,5690,5690,5690,0
|
|
20230907,120700,2146931230,5690,5690,5690,5690,2089
|
|
20230907,120600,2135044820,5690,5690,5690,5690,0
|
|
20230907,120500,2135044820,5690,5690,5690,5690,17
|
|
20230907,120400,2134948090,5690,5690,5690,5690,10
|
|
20230907,120300,2134891190,5690,5690,5690,5690,0
|
|
20230907,120200,2134891190,5690,5690,5690,5690,102
|
|
20230907,120100,2134310810,5690,5700,5700,5690,3537
|
|
20230907,120000,2114185180,5700,5700,5700,5700,1
|
|
20230907,115900,2114179480,5690,5690,5690,5690,108
|
|
20230907,115800,2113564960,5690,5700,5700,5690,662
|
|
20230907,115700,2109792670,5710,5710,5710,5710,14
|
|
20230907,115600,2109712730,5710,5700,5710,5700,6
|
|
20230907,115500,2109678480,5710,5710,5710,5710,0
|
|
20230907,115400,2109678480,5710,5720,5720,5710,462
|
|
20230907,115300,2107040260,5720,5720,5720,5720,0
|
|
20230907,115200,2107040260,5720,5720,5720,5720,0
|
|
20230907,115100,2107040260,5720,5720,5720,5720,39
|
|
20230907,115000,2106817180,5710,5710,5710,5710,1828
|
|
20230907,114900,2096379300,5710,5700,5710,5700,102
|
|
20230907,114800,2095796890,5700,5710,5710,5700,501
|
|
20230907,114700,2092937180,5700,5700,5700,5700,185
|
|
20230907,114600,2091882680,5700,5700,5700,5700,100
|
|
20230907,114500,2091312680,5700,5700,5700,5700,907
|
|
20230907,114400,2086142780,5700,5700,5700,5700,61
|
|
20230907,114300,2085795080,5700,5700,5700,5700,170
|
|
20230907,114200,2084826080,5700,5700,5700,5700,233
|
|
20230907,114100,2083497980,5700,5700,5700,5700,3941
|
|
20230907,114000,2061034280,5700,5700,5700,5700,346
|
|
20230907,113900,2059062080,5700,5700,5700,5700,300
|
|
20230907,113800,2057352080,5700,5700,5700,5700,0
|
|
20230907,113700,2057352080,5700,5690,5700,5690,3305
|
|
20230907,113600,2038514080,5700,5700,5700,5700,0
|
|
20230907,113500,2038514080,5700,5700,5700,5700,1
|
|
20230907,113400,2038508380,5700,5700,5700,5700,4
|
|
20230907,113300,2038485580,5700,5700,5700,5700,20
|
|
20230907,113200,2038371580,5700,5700,5700,5700,0
|
|
20230907,113100,2038371580,5700,5700,5700,5700,474
|
|
20230907,113000,2035669780,5700,5710,5710,5700,880
|
|
20230907,112900,2030650300,5700,5700,5700,5700,1378
|
|
20230907,112800,2022795700,5700,5700,5700,5700,500
|
|
20230907,112700,2019945700,5700,5700,5700,5700,0
|
|
20230907,112600,2019945700,5700,5700,5700,5700,0
|
|
20230907,112500,2019945700,5700,5710,5710,5700,163
|
|
20230907,112400,2019015060,5710,5700,5710,5700,2010
|
|
20230907,112300,2007555420,5700,5700,5700,5700,13
|
|
20230907,112200,2007481320,5690,5690,5690,5690,34
|
|
20230907,112100,2007287860,5700,5700,5700,5700,100
|
|
20230907,112000,2006717860,5690,5690,5700,5690,1490
|
|
20230907,111900,1998234740,5680,5680,5680,5680,300
|
|
20230907,111800,1996530740,5680,5680,5680,5680,773
|
|
20230907,111700,1992140100,5670,5670,5670,5670,190
|
|
20230907,111600,1991062800,5670,5670,5670,5670,60
|
|
20230907,111500,1990722600,5670,5670,5680,5660,1639
|
|
20230907,111400,1981429760,5670,5670,5670,5670,1
|
|
20230907,111300,1981424090,5670,5690,5700,5670,1164
|
|
20230907,111200,1974807230,5690,5670,5690,5660,20098
|
|
20230907,111100,1860838750,5670,5670,5670,5670,2598
|
|
20230907,111000,1846108090,5670,5670,5670,5670,61
|
|
20230907,110900,1845762220,5680,5690,5690,5680,1136
|
|
20230907,110800,1839309680,5690,5680,5690,5680,410
|
|
20230907,110700,1836980780,5680,5680,5680,5680,340
|
|
20230907,110600,1835049580,5690,5690,5690,5690,2409
|
|
20230907,110500,1821342370,5690,5690,5690,5690,0
|
|
20230907,110400,1821342370,5690,5690,5690,5690,369
|
|
20230907,110300,1819242760,5690,5690,5690,5690,100
|
|
20230907,110200,1818673760,5680,5680,5680,5680,1110
|
|
20230907,110100,1812368960,5690,5690,5690,5690,111
|
|
20230907,110000,1811737370,5690,5690,5690,5690,17
|
|
20230907,105900,1811640640,5690,5680,5690,5680,355
|
|
20230907,105800,1809624130,5690,5680,5690,5680,327
|
|
20230907,105700,1807764500,5680,5680,5680,5680,0
|
|
20230907,105600,1807764500,5680,5680,5680,5680,51
|
|
20230907,105500,1807474820,5690,5690,5690,5690,3
|
|
20230907,105400,1807457750,5680,5670,5680,5670,474
|
|
20230907,105300,1804765440,5660,5680,5680,5660,1044
|
|
20230907,105200,1798849610,5680,5670,5680,5670,1140
|
|
20230907,105100,1792377840,5680,5670,5680,5670,1557
|
|
20230907,105000,1783534230,5660,5670,5670,5660,1631
|
|
20230907,104900,1774290240,5680,5680,5680,5680,400
|
|
20230907,104800,1772018240,5680,5680,5680,5680,2308
|
|
20230907,104700,1758908800,5680,5680,5680,5680,21
|
|
20230907,104600,1758789520,5680,5670,5680,5670,553
|
|
20230907,104500,1755650610,5680,5680,5680,5680,2
|
|
20230907,104400,1755639250,5670,5670,5670,5670,326
|
|
20230907,104300,1753790830,5670,5670,5670,5670,0
|
|
20230907,104200,1753790830,5670,5680,5680,5670,100
|
|
20230907,104100,1753223450,5680,5660,5680,5660,93
|
|
20230907,104000,1752697010,5680,5670,5680,5670,2245
|
|
20230907,103900,1739951870,5680,5670,5680,5660,2611
|
|
20230907,103800,1725140730,5660,5660,5660,5660,30
|
|
20230907,103700,1724970930,5660,5660,5660,5650,2692
|
|
20230907,103600,1709741960,5660,5660,5670,5660,272
|
|
20230907,103500,1708202390,5660,5660,5660,5660,730
|
|
20230907,103400,1704070590,5660,5660,5660,5660,30
|
|
20230907,103300,1703900790,5670,5680,5680,5670,612
|
|
20230907,103200,1700430450,5680,5680,5680,5680,67
|
|
20230907,103100,1700049890,5680,5670,5680,5670,327
|
|
20230907,103000,1698192790,5680,5680,5680,5680,2
|
|
20230907,102900,1698181430,5670,5670,5670,5660,1461
|
|
20230907,102800,1689898380,5670,5670,5670,5660,1323
|
|
20230907,102700,1682399290,5660,5680,5680,5660,2865
|
|
20230907,102600,1666162960,5680,5660,5680,5660,350
|
|
20230907,102500,1664181900,5660,5660,5660,5660,421
|
|
20230907,102400,1661799040,5660,5660,5660,5660,102
|
|
20230907,102300,1661221720,5670,5670,5680,5660,702
|
|
20230907,102200,1657247160,5650,5670,5670,5650,4123
|
|
20230907,102100,1633904830,5660,5650,5670,5650,1335
|
|
20230907,102000,1626339650,5650,5670,5670,5650,8534
|
|
20230907,101900,1578084940,5660,5650,5670,5650,6791
|
|
20230907,101800,1539664610,5650,5670,5670,5650,3961
|
|
20230907,101700,1517279590,5670,5660,5670,5660,106
|
|
20230907,101600,1516679570,5670,5660,5670,5660,767
|
|
20230907,101500,1512335650,5670,5670,5680,5660,4993
|
|
20230907,101400,1484055250,5670,5680,5680,5670,4632
|
|
20230907,101300,1457775090,5680,5680,5680,5680,50
|
|
20230907,101200,1457491090,5690,5680,5690,5680,231
|
|
20230907,101100,1456177920,5680,5680,5680,5680,250
|
|
20230907,101000,1454757920,5690,5680,5690,5680,602
|
|
20230907,100900,1451337730,5690,5690,5690,5690,1677
|
|
20230907,100800,1441795600,5690,5690,5690,5690,520
|
|
20230907,100700,1438836800,5690,5690,5700,5690,204
|
|
20230907,100600,1437675440,5690,5690,5690,5690,616
|
|
20230907,100500,1434170400,5690,5690,5700,5680,2131
|
|
20230907,100400,1422051010,5680,5680,5680,5680,538
|
|
20230907,100300,1418995170,5680,5670,5680,5670,3622
|
|
20230907,100200,1398443070,5670,5670,5670,5670,11
|
|
20230907,100100,1398380700,5670,5670,5670,5660,985
|
|
20230907,100000,1392798020,5680,5660,5680,5660,5184
|
|
20230907,095900,1363396480,5660,5660,5660,5660,706
|
|
20230907,095800,1359400520,5660,5680,5680,5640,4841
|
|
20230907,095700,1332034040,5680,5680,5680,5660,139
|
|
20230907,095600,1331246320,5680,5670,5680,5660,1667
|
|
20230907,095500,1321779620,5660,5660,5680,5650,7493
|
|
20230907,095400,1279381820,5650,5660,5670,5630,9087
|
|
20230907,095300,1228127900,5650,5670,5680,5650,2058
|
|
20230907,095200,1216472160,5660,5660,5660,5650,2734
|
|
20230907,095100,1201018820,5640,5690,5690,5640,7645
|
|
20230907,095000,1157790940,5660,5660,5700,5660,3935
|
|
20230907,094900,1135459840,5640,5670,5680,5640,16155
|
|
20230907,094800,1044108420,5660,5700,5700,5660,5761
|
|
20230907,094700,1011392980,5700,5690,5700,5690,787
|
|
20230907,094600,1006907490,5690,5670,5690,5670,8717
|
|
20230907,094500,957376680,5680,5680,5680,5670,4980
|
|
20230907,094400,929115770,5680,5700,5700,5650,29491
|
|
20230907,094300,762123670,5700,5700,5700,5700,562
|
|
20230907,094200,758920270,5710,5720,5720,5700,13518
|
|
20230907,094100,681766260,5720,5720,5730,5720,3735
|
|
20230907,094000,660402040,5720,5730,5730,5720,345
|
|
20230907,093900,658428590,5730,5730,5730,5720,503
|
|
20230907,093800,655548300,5730,5740,5740,5720,1774
|
|
20230907,093700,645383730,5740,5730,5740,5730,431
|
|
20230907,093600,642913890,5740,5750,5750,5740,123
|
|
20230907,093500,642207820,5750,5730,5750,5720,3724
|
|
20230907,093400,620848240,5730,5740,5750,5730,863
|
|
20230907,093300,615895260,5720,5740,5740,5720,1822
|
|
20230907,093200,605455610,5730,5740,5750,5730,67
|
|
20230907,093100,605071630,5740,5740,5740,5730,379
|
|
20230907,093000,602898110,5760,5720,5760,5720,2085
|
|
20230907,092900,590944460,5720,5730,5730,5720,3072
|
|
20230907,092800,573357260,5730,5730,5730,5720,2414
|
|
20230907,092700,559530880,5740,5720,5740,5720,3400
|
|
20230907,092600,540071030,5720,5740,5740,5720,5311
|
|
20230907,092500,509660130,5740,5740,5740,5730,4238
|
|
20230907,092400,485351950,5740,5750,5750,5740,985
|
|
20230907,092300,479695400,5750,5760,5760,5740,1205
|
|
20230907,092200,472768400,5750,5750,5750,5750,1299
|
|
20230907,092100,465299150,5750,5740,5760,5740,2051
|
|
20230907,092000,453507470,5750,5760,5760,5750,11471
|
|
20230907,091900,387503760,5760,5790,5790,5760,795
|
|
20230907,091800,382914210,5790,5790,5790,5790,50
|
|
20230907,091700,382624710,5800,5770,5800,5770,2137
|
|
20230907,091600,370272070,5770,5760,5770,5760,2589
|
|
20230907,091500,355355620,5760,5750,5780,5750,1370
|
|
20230907,091400,347462910,5750,5770,5770,5740,7584
|
|
20230907,091300,303772020,5780,5780,5780,5780,2409
|
|
20230907,091200,289848000,5780,5780,5780,5780,214
|
|
20230907,091100,288611080,5780,5800,5800,5780,8027
|
|
20230907,091000,242136780,5800,5830,5830,5800,2321
|
|
20230907,090900,228640320,5830,5810,5830,5810,814
|
|
20230907,090800,223898700,5810,5800,5810,5800,1018
|
|
20230907,090700,217985050,5800,5780,5800,5780,7861
|
|
20230907,090600,172431940,5780,5790,5790,5780,1590
|
|
20230907,090500,163230090,5790,5790,5790,5790,351
|
|
20230907,090400,161197800,5790,5800,5800,5790,276
|
|
20230907,090300,159597830,5780,5830,5850,5780,5618
|
|
20230907,090200,126870040,5800,5780,5800,5770,10598
|
|
20230907,090100,65568990,5780,5800,5800,5760,4308
|
|
20230907,090000,40649450,5800,5830,5830,5780,5436
|