574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,183100,2354519190,5650,5650,5650,5650,18162
|
|
20230922,183000,2354519190,5650,5650,5650,5650,0
|
|
20230922,182900,2354519190,5650,5650,5650,5650,0
|
|
20230922,182800,2354519190,5650,5650,5650,5650,0
|
|
20230922,182700,2354519190,5650,5650,5650,5650,0
|
|
20230922,182600,2354519190,5650,5650,5650,5650,0
|
|
20230922,182500,2354519190,5650,5650,5650,5650,0
|
|
20230922,182400,2354519190,5650,5650,5650,5650,0
|
|
20230922,182300,2354519190,5650,5650,5650,5650,0
|
|
20230922,182200,2354519190,5650,5650,5650,5650,0
|
|
20230922,182100,2354519190,5650,5650,5650,5650,0
|
|
20230922,182000,2354519190,5650,5650,5650,5650,0
|
|
20230922,181900,2354519190,5650,5650,5650,5650,0
|
|
20230922,181800,2354519190,5650,5650,5650,5650,0
|
|
20230922,181700,2354519190,5650,5650,5650,5650,0
|
|
20230922,181600,2354519190,5650,5650,5650,5650,0
|
|
20230922,181500,2354519190,5650,5650,5650,5650,0
|
|
20230922,181400,2354519190,5650,5650,5650,5650,0
|
|
20230922,181300,2354519190,5650,5650,5650,5650,0
|
|
20230922,181200,2354519190,5650,5650,5650,5650,0
|
|
20230922,181100,2354519190,5650,5650,5650,5650,0
|
|
20230922,181000,2354519190,5650,5650,5650,5650,0
|
|
20230922,180900,2354519190,5650,5650,5650,5650,0
|
|
20230922,180800,2354519190,5650,5650,5650,5650,0
|
|
20230922,180700,2354519190,5650,5650,5650,5650,0
|
|
20230922,180600,2354519190,5650,5650,5650,5650,0
|
|
20230922,180500,2354519190,5650,5650,5650,5650,0
|
|
20230922,180400,2354519190,5650,5650,5650,5650,0
|
|
20230922,180300,2354519190,5650,5650,5650,5650,0
|
|
20230922,180200,2354519190,5650,5650,5650,5650,0
|
|
20230922,180100,2354519190,5650,5650,5650,5650,18162
|
|
20230922,180000,2354519190,5650,5650,5650,5650,0
|
|
20230922,175900,2354519190,5650,5650,5650,5650,0
|
|
20230922,175800,2354519190,5650,5650,5650,5650,0
|
|
20230922,175700,2354519190,5650,5650,5650,5650,0
|
|
20230922,175600,2354519190,5650,5650,5650,5650,0
|
|
20230922,175500,2354519190,5650,5650,5650,5650,0
|
|
20230922,175400,2354519190,5650,5650,5650,5650,0
|
|
20230922,175300,2354519190,5650,5650,5650,5650,0
|
|
20230922,175200,2354519190,5650,5650,5650,5650,0
|
|
20230922,175100,2354519190,5650,5650,5650,5650,0
|
|
20230922,175000,2354519190,5650,5650,5650,5650,0
|
|
20230922,174900,2354519190,5650,5650,5650,5650,0
|
|
20230922,174800,2354519190,5650,5650,5650,5650,0
|
|
20230922,174700,2354519190,5650,5650,5650,5650,0
|
|
20230922,174600,2354519190,5650,5650,5650,5650,0
|
|
20230922,174500,2354519190,5650,5650,5650,5650,0
|
|
20230922,174400,2354519190,5650,5650,5650,5650,0
|
|
20230922,174300,2354519190,5650,5650,5650,5650,0
|
|
20230922,174200,2354519190,5650,5650,5650,5650,0
|
|
20230922,174100,2354519190,5650,5650,5650,5650,0
|
|
20230922,174000,2354519190,5650,5650,5650,5650,0
|
|
20230922,173900,2354519190,5650,5650,5650,5650,0
|
|
20230922,173800,2354519190,5650,5650,5650,5650,0
|
|
20230922,173700,2354519190,5650,5650,5650,5650,0
|
|
20230922,173600,2354519190,5650,5650,5650,5650,0
|
|
20230922,173500,2354519190,5650,5650,5650,5650,0
|
|
20230922,173400,2354519190,5650,5650,5650,5650,0
|
|
20230922,173300,2354519190,5650,5650,5650,5650,0
|
|
20230922,173200,2354519190,5650,5650,5650,5650,0
|
|
20230922,173100,2354519190,5650,5650,5650,5650,18162
|
|
20230922,173000,2354519190,5650,5650,5650,5650,0
|
|
20230922,172900,2354519190,5650,5650,5650,5650,0
|
|
20230922,172800,2354519190,5650,5650,5650,5650,0
|
|
20230922,172700,2354519190,5650,5650,5650,5650,0
|
|
20230922,172600,2354519190,5650,5650,5650,5650,0
|
|
20230922,172500,2354519190,5650,5650,5650,5650,0
|
|
20230922,172400,2354519190,5650,5650,5650,5650,0
|
|
20230922,172300,2354519190,5650,5650,5650,5650,0
|
|
20230922,172200,2354519190,5650,5650,5650,5650,0
|
|
20230922,172100,2354519190,5650,5650,5650,5650,0
|
|
20230922,172000,2354519190,5650,5650,5650,5650,0
|
|
20230922,171900,2354519190,5650,5650,5650,5650,0
|
|
20230922,171800,2354519190,5650,5650,5650,5650,0
|
|
20230922,171700,2354519190,5650,5650,5650,5650,0
|
|
20230922,171600,2354519190,5650,5650,5650,5650,0
|
|
20230922,171500,2354519190,5650,5650,5650,5650,0
|
|
20230922,171400,2354519190,5650,5650,5650,5650,0
|
|
20230922,171300,2354519190,5650,5650,5650,5650,0
|
|
20230922,171200,2354519190,5650,5650,5650,5650,0
|
|
20230922,171100,2354519190,5650,5650,5650,5650,0
|
|
20230922,171000,2354519190,5650,5650,5650,5650,0
|
|
20230922,170900,2354519190,5650,5650,5650,5650,0
|
|
20230922,170800,2354519190,5650,5650,5650,5650,0
|
|
20230922,170700,2354519190,5650,5650,5650,5650,0
|
|
20230922,170600,2354519190,5650,5650,5650,5650,0
|
|
20230922,170500,2354519190,5650,5650,5650,5650,0
|
|
20230922,170400,2354519190,5650,5650,5650,5650,0
|
|
20230922,170300,2354519190,5650,5650,5650,5650,0
|
|
20230922,170200,2354519190,5650,5650,5650,5650,0
|
|
20230922,170100,2354519190,5650,5650,5650,5650,18162
|
|
20230922,170000,2354519190,5650,5650,5650,5650,0
|
|
20230922,165900,2354519190,5650,5650,5650,5650,0
|
|
20230922,165800,2354519190,5650,5650,5650,5650,0
|
|
20230922,165700,2354519190,5650,5650,5650,5650,0
|
|
20230922,165600,2354519190,5650,5650,5650,5650,0
|
|
20230922,165500,2354519190,5650,5650,5650,5650,0
|
|
20230922,165400,2354519190,5650,5650,5650,5650,0
|
|
20230922,165300,2354519190,5650,5650,5650,5650,0
|
|
20230922,165200,2354519190,5650,5650,5650,5650,0
|
|
20230922,165100,2354519190,5650,5650,5650,5650,0
|
|
20230922,165000,2354519190,5650,5650,5650,5650,0
|
|
20230922,164900,2354519190,5650,5650,5650,5650,0
|
|
20230922,164800,2354519190,5650,5650,5650,5650,0
|
|
20230922,164700,2354519190,5650,5650,5650,5650,0
|
|
20230922,164600,2354519190,5650,5650,5650,5650,0
|
|
20230922,164500,2354519190,5650,5650,5650,5650,0
|
|
20230922,164400,2354519190,5650,5650,5650,5650,0
|
|
20230922,164300,2354519190,5650,5650,5650,5650,0
|
|
20230922,164200,2354519190,5650,5650,5650,5650,0
|
|
20230922,164100,2354519190,5650,5650,5650,5650,0
|
|
20230922,164000,2354519190,5650,5650,5650,5650,0
|
|
20230922,163900,2354519190,5650,5650,5650,5650,0
|
|
20230922,163800,2354519190,5650,5650,5650,5650,0
|
|
20230922,163700,2354519190,5650,5650,5650,5650,0
|
|
20230922,163600,2354519190,5650,5650,5650,5650,0
|
|
20230922,163500,2354519190,5650,5650,5650,5650,0
|
|
20230922,163400,2354519190,5650,5650,5650,5650,0
|
|
20230922,163300,2354519190,5650,5650,5650,5650,0
|
|
20230922,163200,2354519190,5650,5650,5650,5650,0
|
|
20230922,163100,2354519190,5650,5650,5650,5650,18162
|
|
20230922,163000,2354519190,5650,5650,5650,5650,0
|
|
20230922,162900,2354519190,5650,5650,5650,5650,0
|
|
20230922,162800,2354519190,5650,5650,5650,5650,0
|
|
20230922,162700,2354519190,5650,5650,5650,5650,0
|
|
20230922,162600,2354519190,5650,5650,5650,5650,0
|
|
20230922,162500,2354519190,5650,5650,5650,5650,0
|
|
20230922,162400,2354519190,5650,5650,5650,5650,0
|
|
20230922,162300,2354519190,5650,5650,5650,5650,0
|
|
20230922,162200,2354519190,5650,5650,5650,5650,0
|
|
20230922,162100,2354519190,5650,5650,5650,5650,0
|
|
20230922,162000,2354519190,5650,5650,5650,5650,0
|
|
20230922,161900,2354519190,5650,5650,5650,5650,0
|
|
20230922,161800,2354519190,5650,5650,5650,5650,0
|
|
20230922,161700,2354519190,5650,5650,5650,5650,0
|
|
20230922,161600,2354519190,5650,5650,5650,5650,0
|
|
20230922,161500,2354519190,5650,5650,5650,5650,0
|
|
20230922,161400,2354519190,5650,5650,5650,5650,0
|
|
20230922,161300,2354519190,5650,5650,5650,5650,0
|
|
20230922,161200,2354519190,5650,5650,5650,5650,0
|
|
20230922,161100,2354519190,5650,5650,5650,5650,0
|
|
20230922,161000,2354519190,5650,5650,5650,5650,0
|
|
20230922,160900,2354519190,5650,5650,5650,5650,0
|
|
20230922,160800,2354519190,5650,5650,5650,5650,0
|
|
20230922,160700,2354519190,5650,5650,5650,5650,0
|
|
20230922,160600,2354519190,5650,5650,5650,5650,0
|
|
20230922,160500,2354519190,5650,5650,5650,5650,0
|
|
20230922,160400,2354519190,5650,5650,5650,5650,0
|
|
20230922,160300,2354519190,5650,5650,5650,5650,0
|
|
20230922,160200,2354519190,5650,5650,5650,5650,0
|
|
20230922,160100,2354519190,5650,5650,5650,5650,18162
|
|
20230922,160000,2354519190,5650,5650,5650,5650,0
|
|
20230922,155900,2354519190,5650,5650,5650,5650,0
|
|
20230922,155800,2354519190,5650,5650,5650,5650,0
|
|
20230922,155700,2354519190,5650,5650,5650,5650,0
|
|
20230922,155600,2354519190,5650,5650,5650,5650,0
|
|
20230922,155500,2354519190,5650,5650,5650,5650,0
|
|
20230922,155400,2354519190,5650,5650,5650,5650,0
|
|
20230922,155300,2354519190,5650,5650,5650,5650,0
|
|
20230922,155200,2354519190,5650,5650,5650,5650,0
|
|
20230922,155100,2354519190,5650,5650,5650,5650,0
|
|
20230922,155000,2354519190,5650,5650,5650,5650,0
|
|
20230922,154900,2354519190,5650,5650,5650,5650,0
|
|
20230922,154800,2354519190,5650,5650,5650,5650,0
|
|
20230922,154700,2354519190,5650,5650,5650,5650,0
|
|
20230922,154600,2354519190,5650,5650,5650,5650,0
|
|
20230922,154500,2354519190,5650,5650,5650,5650,0
|
|
20230922,154400,2354519190,5650,5650,5650,5650,0
|
|
20230922,154300,2354519190,5650,5650,5650,5650,0
|
|
20230922,154200,2354519190,5650,5650,5650,5650,0
|
|
20230922,154100,2354519190,5650,5650,5650,5650,0
|
|
20230922,154000,2354519190,5650,5650,5650,5650,0
|
|
20230922,153900,2354519190,5650,5650,5650,5650,0
|
|
20230922,153800,2354519190,5650,5650,5650,5650,0
|
|
20230922,153700,2354519190,5650,5650,5650,5650,0
|
|
20230922,153600,2354519190,5650,5650,5650,5650,0
|
|
20230922,153500,2354519190,5650,5650,5650,5650,0
|
|
20230922,153400,2354519190,5650,5650,5650,5650,0
|
|
20230922,153300,2354519190,5650,5650,5650,5650,0
|
|
20230922,153200,2354519190,5650,5650,5650,5650,0
|
|
20230922,153100,2354519190,5650,5650,5650,5650,18162
|
|
20230922,153000,2354519190,5650,5650,5650,5650,18162
|
|
20230922,152900,2251903890,5680,5680,5680,5680,0
|
|
20230922,152800,2251903890,5680,5680,5680,5680,0
|
|
20230922,152700,2251903890,5680,5680,5680,5680,0
|
|
20230922,152600,2251903890,5680,5680,5680,5680,0
|
|
20230922,152500,2251903890,5680,5680,5680,5680,0
|
|
20230922,152400,2251903890,5680,5680,5680,5680,0
|
|
20230922,152300,2251903890,5680,5680,5680,5680,0
|
|
20230922,152200,2251903890,5680,5680,5680,5680,0
|
|
20230922,152100,2251903890,5680,5680,5680,5680,0
|
|
20230922,152000,2251903890,5680,5680,5680,5680,0
|
|
20230922,151900,2251903890,5680,5670,5680,5670,805
|
|
20230922,151800,2247337770,5670,5670,5670,5660,472
|
|
20230922,151700,2244663560,5670,5670,5670,5660,2777
|
|
20230922,151600,2228945650,5660,5680,5680,5660,1642
|
|
20230922,151500,2219642250,5680,5680,5680,5680,106
|
|
20230922,151400,2219040170,5690,5680,5690,5670,1068
|
|
20230922,151300,2212983940,5670,5680,5680,5670,8680
|
|
20230922,151200,2163710810,5690,5710,5710,5690,2752
|
|
20230922,151100,2148029690,5710,5710,5710,5710,34
|
|
20230922,151000,2147835550,5710,5710,5710,5710,311
|
|
20230922,150900,2146059740,5710,5700,5710,5700,378
|
|
20230922,150800,2143904960,5700,5690,5700,5690,1477
|
|
20230922,150700,2135494080,5690,5680,5700,5680,259
|
|
20230922,150600,2134020590,5680,5700,5700,5680,135
|
|
20230922,150500,2133253390,5700,5700,5700,5700,275
|
|
20230922,150400,2131685890,5700,5700,5700,5700,18
|
|
20230922,150300,2131583290,5680,5680,5680,5680,0
|
|
20230922,150200,2131583290,5680,5690,5690,5680,1182
|
|
20230922,150100,2124865710,5690,5690,5690,5690,1436
|
|
20230922,150000,2116694870,5680,5700,5700,5680,2133
|
|
20230922,145900,2104578430,5690,5690,5690,5690,16
|
|
20230922,145800,2104487390,5680,5700,5710,5680,6298
|
|
20230922,145700,2068698230,5700,5690,5700,5690,692
|
|
20230922,145600,2064754230,5700,5700,5700,5700,25
|
|
20230922,145500,2064611730,5700,5700,5700,5700,20
|
|
20230922,145400,2064497730,5700,5690,5700,5690,302
|
|
20230922,145300,2062779330,5690,5690,5690,5690,300
|
|
20230922,145200,2061072330,5690,5690,5690,5690,224
|
|
20230922,145100,2059797770,5690,5690,5690,5690,3392
|
|
20230922,145000,2040497290,5700,5710,5710,5700,2054
|
|
20230922,144900,2028779360,5700,5700,5700,5700,0
|
|
20230922,144800,2028779360,5700,5700,5710,5700,86
|
|
20230922,144700,2028289150,5700,5700,5710,5700,382
|
|
20230922,144600,2026111740,5700,5690,5700,5690,2437
|
|
20230922,144500,2012221160,5680,5690,5690,5680,3
|
|
20230922,144400,2012204110,5690,5690,5690,5680,1121
|
|
20230922,144300,2005830070,5690,5690,5690,5690,21
|
|
20230922,144200,2005710580,5690,5690,5690,5690,190
|
|
20230922,144100,2004629480,5690,5690,5690,5690,386
|
|
20230922,144000,2002433140,5700,5690,5700,5690,5
|
|
20230922,143900,2002404650,5690,5690,5690,5690,566
|
|
20230922,143800,1999184110,5680,5700,5700,5680,1005
|
|
20230922,143700,1993475610,5700,5700,5700,5700,3
|
|
20230922,143600,1993458510,5690,5690,5690,5690,646
|
|
20230922,143500,1989782770,5680,5680,5690,5680,1946
|
|
20230922,143400,1978729430,5690,5680,5690,5680,498
|
|
20230922,143300,1975900640,5690,5690,5690,5690,3244
|
|
20230922,143200,1957442280,5690,5710,5710,5690,628
|
|
20230922,143100,1953868890,5700,5700,5700,5700,508
|
|
20230922,143000,1950973290,5700,5700,5700,5690,546
|
|
20230922,142900,1947861460,5700,5690,5700,5690,2281
|
|
20230922,142800,1934874770,5690,5700,5700,5690,2090
|
|
20230922,142700,1922981670,5700,5700,5700,5690,267
|
|
20230922,142600,1921461340,5700,5700,5700,5700,1
|
|
20230922,142500,1921455640,5710,5710,5710,5710,0
|
|
20230922,142400,1921455640,5710,5710,5710,5710,153
|
|
20230922,142300,1920582010,5690,5700,5700,5690,121
|
|
20230922,142200,1919892970,5700,5710,5710,5700,880
|
|
20230922,142100,1914876940,5710,5700,5710,5700,520
|
|
20230922,142000,1911912740,5710,5710,5710,5710,101
|
|
20230922,141900,1911336030,5710,5710,5710,5710,10
|
|
20230922,141800,1911278930,5710,5710,5710,5710,48
|
|
20230922,141700,1911004850,5710,5710,5710,5710,357
|
|
20230922,141600,1908966380,5710,5720,5720,5710,1409
|
|
20230922,141500,1900913400,5720,5720,5720,5720,0
|
|
20230922,141400,1900913400,5720,5720,5720,5720,431
|
|
20230922,141300,1898448080,5730,5720,5730,5720,314
|
|
20230922,141200,1896651920,5720,5740,5740,5720,993
|
|
20230922,141100,1890960160,5740,5740,5740,5740,160
|
|
20230922,141000,1890041760,5750,5750,5750,5750,2
|
|
20230922,140900,1890030260,5750,5750,5750,5750,500
|
|
20230922,140800,1887155260,5750,5760,5760,5750,211
|
|
20230922,140700,1885940010,5750,5750,5750,5750,1000
|
|
20230922,140600,1880190010,5750,5760,5760,5750,678
|
|
20230922,140500,1876289510,5760,5750,5760,5750,345
|
|
20230922,140400,1874303760,5750,5760,5760,5750,21
|
|
20230922,140300,1874182810,5750,5750,5770,5750,619
|
|
20230922,140200,1870621520,5750,5750,5750,5750,100
|
|
20230922,140100,1870046520,5750,5750,5770,5750,4233
|
|
20230922,140000,1845649790,5750,5730,5770,5730,2604
|
|
20230922,135900,1830670970,5740,5740,5740,5740,130
|
|
20230922,135800,1829924770,5740,5730,5740,5730,112
|
|
20230922,135700,1829282750,5730,5720,5730,5720,3
|
|
20230922,135600,1829265570,5730,5730,5730,5730,838
|
|
20230922,135500,1824463830,5740,5730,5740,5730,430
|
|
20230922,135400,1821999920,5730,5720,5730,5720,1372
|
|
20230922,135300,1814150870,5710,5710,5710,5710,0
|
|
20230922,135200,1814150870,5710,5710,5710,5710,109
|
|
20230922,135100,1813528480,5710,5710,5710,5710,2
|
|
20230922,135000,1813517060,5710,5720,5720,5700,299
|
|
20230922,134900,1811810520,5690,5710,5710,5690,1153
|
|
20230922,134800,1805241020,5720,5710,5720,5700,1100
|
|
20230922,134700,1798965240,5720,5720,5720,5720,71
|
|
20230922,134600,1798559120,5720,5720,5720,5720,25
|
|
20230922,134500,1798416120,5720,5710,5720,5700,3493
|
|
20230922,134400,1778479810,5710,5710,5710,5710,2101
|
|
20230922,134300,1766483100,5710,5710,5710,5710,1252
|
|
20230922,134200,1759334180,5710,5710,5710,5710,332
|
|
20230922,134100,1757438460,5700,5700,5700,5700,0
|
|
20230922,134000,1757438460,5700,5700,5700,5700,0
|
|
20230922,133900,1757438460,5700,5700,5700,5700,0
|
|
20230922,133800,1757438460,5700,5710,5710,5700,3804
|
|
20230922,133700,1735748810,5710,5700,5710,5700,261
|
|
20230922,133600,1734259220,5710,5700,5710,5700,1947
|
|
20230922,133500,1723160000,5700,5710,5710,5700,3300
|
|
20230922,133400,1704321780,5710,5720,5720,5710,2572
|
|
20230922,133300,1689634050,5720,5710,5720,5710,507
|
|
20230922,133200,1686739050,5720,5720,5720,5720,1150
|
|
20230922,133100,1680161050,5730,5740,5740,5730,37
|
|
20230922,133000,1679948990,5730,5720,5730,5720,1024
|
|
20230922,132900,1674090710,5720,5720,5720,5720,100
|
|
20230922,132800,1673518710,5730,5730,5730,5730,201
|
|
20230922,132700,1672366980,5720,5720,5720,5720,188
|
|
20230922,132600,1671291620,5730,5720,5730,5720,272
|
|
20230922,132500,1669734920,5730,5730,5730,5730,0
|
|
20230922,132400,1669734920,5730,5720,5730,5720,650
|
|
20230922,132300,1666014420,5720,5720,5720,5720,102
|
|
20230922,132200,1665430980,5720,5720,5720,5720,103
|
|
20230922,132100,1664841820,5720,5720,5720,5720,506
|
|
20230922,132000,1661947500,5720,5720,5730,5710,353
|
|
20230922,131900,1659929240,5710,5720,5720,5710,231
|
|
20230922,131800,1658609220,5720,5720,5730,5720,256
|
|
20230922,131700,1657144740,5720,5710,5730,5710,838
|
|
20230922,131600,1652357880,5720,5720,5720,5720,729
|
|
20230922,131500,1648188000,5720,5720,5720,5720,8
|
|
20230922,131400,1648142240,5720,5720,5720,5720,120
|
|
20230922,131300,1647455840,5730,5730,5730,5730,1
|
|
20230922,131200,1647450110,5720,5720,5720,5720,372
|
|
20230922,131100,1645322270,5720,5710,5720,5710,1000
|
|
20230922,131000,1639607270,5700,5710,5720,5700,1008
|
|
20230922,130900,1633854650,5690,5710,5710,5690,1200
|
|
20230922,130800,1627015520,5710,5710,5710,5710,50
|
|
20230922,130700,1626730020,5710,5710,5710,5710,490
|
|
20230922,130600,1623932120,5710,5720,5720,5710,305
|
|
20230922,130500,1622190520,5720,5720,5720,5720,10
|
|
20230922,130400,1622133320,5710,5710,5720,5710,128
|
|
20230922,130300,1621401530,5710,5710,5710,5710,0
|
|
20230922,130200,1621401530,5710,5710,5710,5710,0
|
|
20230922,130100,1621401530,5710,5710,5710,5710,0
|
|
20230922,130000,1621401530,5710,5710,5710,5710,0
|
|
20230922,125900,1621401530,5710,5710,5710,5710,100
|
|
20230922,125800,1620830530,5700,5700,5700,5700,0
|
|
20230922,125700,1620830530,5700,5700,5700,5700,0
|
|
20230922,125600,1620830530,5700,5700,5700,5700,486
|
|
20230922,125500,1618060330,5710,5710,5710,5710,0
|
|
20230922,125400,1618060330,5710,5700,5710,5700,894
|
|
20230922,125300,1612964400,5710,5710,5710,5710,1
|
|
20230922,125200,1612958690,5700,5710,5710,5700,32
|
|
20230922,125100,1612776270,5710,5710,5710,5710,204
|
|
20230922,125000,1611611430,5710,5710,5710,5710,13
|
|
20230922,124900,1611537200,5700,5700,5700,5700,0
|
|
20230922,124800,1611537200,5700,5700,5700,5700,0
|
|
20230922,124700,1611537200,5700,5710,5710,5700,347
|
|
20230922,124600,1609559040,5710,5710,5710,5710,142
|
|
20230922,124500,1608748220,5710,5710,5710,5710,77
|
|
20230922,124400,1608308550,5710,5710,5710,5710,3
|
|
20230922,124300,1608291420,5690,5690,5690,5690,0
|
|
20230922,124200,1608291420,5690,5690,5690,5690,0
|
|
20230922,124100,1608291420,5690,5690,5690,5690,0
|
|
20230922,124000,1608291420,5690,5690,5690,5690,1
|
|
20230922,123900,1608285730,5690,5700,5700,5690,2000
|
|
20230922,123800,1596894930,5700,5690,5700,5690,735
|
|
20230922,123700,1592705730,5680,5680,5690,5670,4512
|
|
20230922,123600,1567083880,5680,5680,5680,5680,192
|
|
20230922,123500,1565993320,5670,5670,5670,5670,200
|
|
20230922,123400,1564859320,5710,5710,5710,5710,1
|
|
20230922,123300,1564853610,5680,5690,5690,5680,2000
|
|
20230922,123200,1553493410,5690,5680,5690,5680,120
|
|
20230922,123100,1552811610,5680,5700,5700,5680,1905
|
|
20230922,123000,1541987380,5700,5700,5700,5700,0
|
|
20230922,122900,1541987380,5700,5700,5700,5700,80
|
|
20230922,122800,1541531380,5710,5710,5710,5690,72
|
|
20230922,122700,1541120380,5680,5700,5700,5670,5082
|
|
20230922,122600,1512271530,5690,5700,5700,5690,3000
|
|
20230922,122500,1495201480,5700,5700,5700,5700,122
|
|
20230922,122400,1494506080,5700,5710,5710,5700,2378
|
|
20230922,122300,1480946720,5710,5710,5710,5710,100
|
|
20230922,122200,1480375720,5710,5710,5710,5710,0
|
|
20230922,122100,1480375720,5710,5720,5720,5710,25
|
|
20230922,122000,1480232920,5720,5720,5720,5720,31
|
|
20230922,121900,1480055600,5710,5710,5710,5710,0
|
|
20230922,121800,1480055600,5710,5710,5710,5710,0
|
|
20230922,121700,1480055600,5710,5710,5710,5710,309
|
|
20230922,121600,1478291210,5710,5710,5710,5710,0
|
|
20230922,121500,1478291210,5710,5710,5710,5710,2
|
|
20230922,121400,1478279790,5720,5720,5720,5720,1
|
|
20230922,121300,1478274070,5720,5720,5720,5720,36
|
|
20230922,121200,1478068150,5720,5720,5720,5720,1
|
|
20230922,121100,1478062430,5700,5710,5710,5700,877
|
|
20230922,121000,1473060160,5710,5710,5710,5710,0
|
|
20230922,120900,1473060160,5710,5710,5710,5700,539
|
|
20230922,120800,1469983010,5710,5710,5710,5710,1001
|
|
20230922,120700,1464267300,5690,5730,5730,5690,34430
|
|
20230922,120600,1267337220,5740,5730,5740,5730,120
|
|
20230922,120500,1266649520,5730,5730,5730,5730,0
|
|
20230922,120400,1266649520,5730,5730,5730,5730,100
|
|
20230922,120300,1266076520,5740,5740,5740,5740,3
|
|
20230922,120200,1266059300,5740,5730,5740,5730,3
|
|
20230922,120100,1266042100,5730,5730,5730,5730,540
|
|
20230922,120000,1262947900,5740,5740,5740,5740,85
|
|
20230922,115900,1262460000,5740,5740,5740,5740,0
|
|
20230922,115800,1262460000,5740,5740,5740,5740,109
|
|
20230922,115700,1261834340,5740,5740,5750,5740,3503
|
|
20230922,115600,1241725120,5720,5740,5740,5720,904
|
|
20230922,115500,1236553440,5740,5720,5740,5720,47
|
|
20230922,115400,1236283740,5740,5750,5750,5730,214
|
|
20230922,115300,1235057020,5750,5730,5750,5730,249
|
|
20230922,115200,1233629990,5740,5720,5770,5720,2220
|
|
20230922,115100,1220909100,5730,5740,5740,5720,1404
|
|
20230922,115000,1212857920,5730,5730,5730,5730,102
|
|
20230922,114900,1212273460,5730,5750,5750,5730,126
|
|
20230922,114800,1211551190,5750,5750,5750,5730,22
|
|
20230922,114700,1211424730,5740,5750,5750,5730,354
|
|
20230922,114600,1209393980,5730,5730,5730,5730,142
|
|
20230922,114500,1208580320,5730,5730,5740,5730,437
|
|
20230922,114400,1206076290,5730,5730,5730,5730,19
|
|
20230922,114300,1205967420,5730,5730,5730,5730,301
|
|
20230922,114200,1204242690,5730,5730,5730,5710,808
|
|
20230922,114100,1199627450,5720,5730,5730,5720,9
|
|
20230922,114000,1199575890,5730,5730,5730,5720,437
|
|
20230922,113900,1197076100,5730,5730,5730,5730,77
|
|
20230922,113800,1196634890,5730,5730,5730,5730,16
|
|
20230922,113700,1196543210,5730,5730,5730,5720,34
|
|
20230922,113600,1196348640,5730,5730,5730,5730,21
|
|
20230922,113500,1196228310,5730,5730,5730,5730,63
|
|
20230922,113400,1195867320,5730,5730,5730,5730,79
|
|
20230922,113300,1195414650,5730,5720,5730,5720,1349
|
|
20230922,113200,1187687700,5730,5730,5730,5720,79
|
|
20230922,113100,1187235660,5730,5720,5730,5720,27
|
|
20230922,113000,1187081150,5720,5730,5730,5720,67
|
|
20230922,112900,1186697570,5730,5720,5730,5720,342
|
|
20230922,112800,1184740250,5720,5730,5730,5720,14
|
|
20230922,112700,1184660080,5730,5730,5730,5730,21
|
|
20230922,112600,1184539750,5730,5730,5730,5720,117
|
|
20230922,112500,1183869740,5730,5760,5760,5730,1184
|
|
20230922,112400,1177074180,5780,5770,5780,5750,432
|
|
20230922,112300,1174588540,5780,5780,5780,5760,156
|
|
20230922,112200,1173689600,5780,5780,5780,5760,146
|
|
20230922,112100,1172848470,5780,5780,5780,5770,19
|
|
20230922,112000,1172738660,5770,5780,5780,5770,38
|
|
20230922,111900,1172519280,5740,5740,5780,5740,1556
|
|
20230922,111800,1163567780,5750,5750,5750,5740,65
|
|
20230922,111700,1163194040,5750,5750,5750,5740,26
|
|
20230922,111600,1163044660,5750,5740,5750,5740,110
|
|
20230922,111500,1162413250,5740,5740,5740,5740,1208
|
|
20230922,111400,1155479330,5740,5740,5750,5730,423
|
|
20230922,111300,1153055440,5730,5750,5750,5730,58
|
|
20230922,111200,1152722880,5740,5760,5760,5740,2193
|
|
20230922,111100,1140124540,5760,5780,5780,5760,421
|
|
20230922,111000,1137696480,5780,5780,5780,5750,968
|
|
20230922,110900,1132122190,5780,5770,5780,5770,928
|
|
20230922,110800,1126764590,5770,5770,5770,5770,116
|
|
20230922,110700,1126095270,5750,5750,5760,5750,2402
|
|
20230922,110600,1112282670,5750,5750,5750,5740,21
|
|
20230922,110500,1112161930,5750,5750,5750,5750,14
|
|
20230922,110400,1112081430,5750,5750,5750,5750,19
|
|
20230922,110300,1111972180,5740,5730,5740,5730,637
|
|
20230922,110200,1108318100,5740,5740,5750,5730,1431
|
|
20230922,110100,1100105070,5750,5750,5750,5750,77
|
|
20230922,110000,1099662320,5750,5750,5760,5740,1492
|
|
20230922,105900,1091085650,5750,5740,5750,5740,895
|
|
20230922,105800,1085947500,5740,5740,5740,5730,24
|
|
20230922,105700,1085809760,5740,5740,5740,5730,62
|
|
20230922,105600,1085454240,5740,5740,5740,5740,177
|
|
20230922,105500,1084438260,5740,5740,5740,5740,46
|
|
20230922,105400,1084174220,5740,5720,5740,5720,1138
|
|
20230922,105300,1077664840,5720,5730,5730,5720,425
|
|
20230922,105200,1075232830,5740,5750,5750,5730,213
|
|
20230922,105100,1074009240,5730,5740,5760,5730,6423
|
|
20230922,105000,1037138560,5740,5750,5750,5740,393
|
|
20230922,104900,1034882730,5740,5740,5750,5740,567
|
|
20230922,104800,1031627920,5730,5740,5740,5730,773
|
|
20230922,104700,1027198600,5740,5740,5740,5740,62
|
|
20230922,104600,1026842720,5730,5730,5740,5730,14
|
|
20230922,104500,1026762450,5730,5730,5740,5730,375
|
|
20230922,104400,1024613510,5730,5740,5740,5730,515
|
|
20230922,104300,1021662550,5730,5740,5740,5730,51
|
|
20230922,104200,1021370180,5740,5740,5740,5740,11
|
|
20230922,104100,1021307040,5730,5720,5730,5720,2132
|
|
20230922,104000,1009101240,5720,5710,5720,5710,324
|
|
20230922,103900,1007251110,5700,5700,5700,5700,23
|
|
20230922,103800,1007120010,5710,5700,5710,5700,309
|
|
20230922,103700,1005358620,5700,5710,5710,5700,106
|
|
20230922,103600,1004754240,5710,5710,5710,5700,83
|
|
20230922,103500,1004280500,5710,5710,5710,5710,675
|
|
20230922,103400,1000426250,5710,5700,5710,5700,1272
|
|
20230922,103300,993175810,5700,5700,5700,5690,65
|
|
20230922,103200,992805360,5700,5700,5700,5700,294
|
|
20230922,103100,991129560,5700,5680,5700,5680,2775
|
|
20230922,103000,975347380,5670,5660,5670,5650,1036
|
|
20230922,102900,969481130,5670,5660,5670,5660,2834
|
|
20230922,102800,953437950,5640,5680,5690,5640,7101
|
|
20230922,102700,913354180,5670,5670,5690,5670,2164
|
|
20230922,102600,901079730,5680,5670,5690,5670,521
|
|
20230922,102500,898123970,5660,5620,5660,5620,812
|
|
20230922,102400,893543940,5620,5630,5650,5620,462
|
|
20230922,102300,890945120,5650,5640,5650,5640,118
|
|
20230922,102200,890279420,5650,5650,5650,5650,204
|
|
20230922,102100,889126820,5650,5650,5650,5650,17
|
|
20230922,102000,889030770,5650,5630,5650,5630,840
|
|
20230922,101900,884301090,5630,5640,5640,5630,178
|
|
20230922,101800,883298250,5640,5650,5650,5640,472
|
|
20230922,101700,880631680,5650,5660,5660,5650,15
|
|
20230922,101600,880546790,5670,5680,5680,5670,47
|
|
20230922,101500,880279860,5630,5680,5680,5630,899
|
|
20230922,101400,875205130,5690,5670,5690,5610,3955
|
|
20230922,101300,852872290,5700,5630,5700,5630,2610
|
|
20230922,101200,838131100,5620,5640,5650,5610,2011
|
|
20230922,101100,826822580,5650,5650,5650,5650,13
|
|
20230922,101000,826749130,5650,5640,5650,5640,1008
|
|
20230922,100900,821063920,5620,5640,5640,5610,3501
|
|
20230922,100800,801339570,5640,5640,5640,5630,139
|
|
20230922,100700,800556610,5640,5640,5640,5620,2012
|
|
20230922,100600,789220000,5640,5630,5640,5610,864
|
|
20230922,100500,784367480,5630,5600,5630,5600,717
|
|
20230922,100400,780332870,5620,5640,5640,5610,3750
|
|
20230922,100300,759258270,5630,5640,5640,5600,9309
|
|
20230922,100200,706976130,5650,5650,5650,5640,411
|
|
20230922,100100,704657840,5650,5650,5650,5650,17
|
|
20230922,100000,704561790,5640,5670,5670,5620,4538
|
|
20230922,095900,678947900,5670,5640,5670,5630,7437
|
|
20230922,095800,636945480,5650,5650,5650,5650,465
|
|
20230922,095700,634318230,5650,5650,5660,5620,4169
|
|
20230922,095600,610837980,5640,5650,5650,5630,4627
|
|
20230922,095500,584730280,5660,5670,5670,5660,187
|
|
20230922,095400,583671500,5670,5670,5670,5650,705
|
|
20230922,095300,579681070,5650,5670,5670,5650,961
|
|
20230922,095200,574246910,5670,5660,5670,5660,171
|
|
20230922,095100,573278160,5660,5660,5660,5650,2248
|
|
20230922,095000,560576760,5660,5660,5660,5660,62
|
|
20230922,094900,560225840,5660,5660,5660,5650,44
|
|
20230922,094800,559977080,5660,5660,5660,5660,207
|
|
20230922,094700,558805460,5650,5660,5660,5650,2862
|
|
20230922,094600,542633970,5660,5660,5660,5650,1252
|
|
20230922,094500,535548650,5670,5690,5690,5670,3311
|
|
20230922,094400,516748580,5690,5700,5700,5690,43
|
|
20230922,094300,516503610,5700,5690,5700,5680,249
|
|
20230922,094200,515087800,5690,5700,5700,5680,454
|
|
20230922,094100,512506180,5710,5740,5740,5710,605
|
|
20230922,094000,509047500,5730,5740,5740,5730,60
|
|
20230922,093900,508703110,5730,5740,5740,5730,124
|
|
20230922,093800,507991740,5740,5720,5760,5680,3167
|
|
20230922,093700,489866460,5710,5710,5710,5710,484
|
|
20230922,093600,487102820,5710,5700,5710,5700,88
|
|
20230922,093500,486600560,5700,5700,5700,5690,31
|
|
20230922,093400,486424060,5710,5670,5710,5660,3206
|
|
20230922,093300,468231880,5680,5690,5690,5680,411
|
|
20230922,093200,465897390,5690,5690,5690,5670,2849
|
|
20230922,093100,449734630,5690,5710,5710,5690,126
|
|
20230922,093000,449016290,5710,5690,5710,5690,113
|
|
20230922,092900,448371080,5710,5700,5710,5700,1847
|
|
20230922,092800,437843080,5700,5660,5700,5660,4440
|
|
20230922,092700,412678200,5660,5710,5710,5660,7403
|
|
20230922,092600,370679820,5710,5720,5720,5700,534
|
|
20230922,092500,367633670,5720,5720,5720,5720,319
|
|
20230922,092400,365808990,5720,5750,5750,5720,1006
|
|
20230922,092300,360044490,5740,5750,5750,5740,684
|
|
20230922,092200,356118030,5750,5730,5750,5730,1651
|
|
20230922,092100,346655740,5730,5730,5730,5720,957
|
|
20230922,092000,341181470,5730,5720,5730,5710,337
|
|
20230922,091900,339254730,5720,5730,5730,5710,200
|
|
20230922,091800,338111480,5730,5730,5730,5720,675
|
|
20230922,091700,334244830,5740,5750,5750,5740,1206
|
|
20230922,091600,327322160,5750,5730,5750,5720,1304
|
|
20230922,091500,319845540,5720,5690,5720,5690,1294
|
|
20230922,091400,312453590,5700,5700,5700,5700,19
|
|
20230922,091300,312345290,5710,5710,5720,5690,3100
|
|
20230922,091200,294672910,5720,5730,5730,5710,1877
|
|
20230922,091100,283952750,5720,5710,5730,5710,190
|
|
20230922,091000,282866480,5710,5700,5730,5700,1455
|
|
20230922,090900,274567520,5700,5730,5740,5700,3718
|
|
20230922,090800,253367720,5730,5720,5730,5720,311
|
|
20230922,090700,251586430,5700,5670,5700,5670,1194
|
|
20230922,090600,244787390,5660,5630,5660,5620,3867
|
|
20230922,090500,222992080,5620,5630,5680,5620,3771
|
|
20230922,090400,201762160,5630,5690,5690,5620,8994
|
|
20230922,090300,151039190,5690,5680,5710,5680,1969
|
|
20230922,090200,139847180,5680,5650,5700,5650,5903
|
|
20230922,090100,106304650,5630,5710,5730,5630,10469
|
|
20230922,090000,47039960,5700,5680,5740,5680,8273
|