622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,191900,1325748140,5900,5900,5900,5900,2177
|
|
20230718,191800,1325748140,5900,5900,5900,5900,0
|
|
20230718,191700,1325748140,5900,5900,5900,5900,0
|
|
20230718,191600,1325748140,5900,5900,5900,5900,0
|
|
20230718,191500,1325748140,5900,5900,5900,5900,0
|
|
20230718,191400,1325748140,5900,5900,5900,5900,0
|
|
20230718,191300,1325748140,5900,5900,5900,5900,0
|
|
20230718,191200,1325748140,5900,5900,5900,5900,0
|
|
20230718,191100,1325748140,5900,5900,5900,5900,0
|
|
20230718,191000,1325748140,5900,5900,5900,5900,0
|
|
20230718,190900,1325748140,5900,5900,5900,5900,0
|
|
20230718,190800,1325748140,5900,5900,5900,5900,0
|
|
20230718,190700,1325748140,5900,5900,5900,5900,0
|
|
20230718,190600,1325748140,5900,5900,5900,5900,0
|
|
20230718,190500,1325748140,5900,5900,5900,5900,0
|
|
20230718,190400,1325748140,5900,5900,5900,5900,0
|
|
20230718,190300,1325748140,5900,5900,5900,5900,0
|
|
20230718,190200,1325748140,5900,5900,5900,5900,0
|
|
20230718,190100,1325748140,5900,5900,5900,5900,0
|
|
20230718,190000,1325748140,5900,5900,5900,5900,0
|
|
20230718,185900,1325748140,5900,5900,5900,5900,0
|
|
20230718,185800,1325748140,5900,5900,5900,5900,0
|
|
20230718,185700,1325748140,5900,5900,5900,5900,0
|
|
20230718,185600,1325748140,5900,5900,5900,5900,0
|
|
20230718,185500,1325748140,5900,5900,5900,5900,0
|
|
20230718,185400,1325748140,5900,5900,5900,5900,0
|
|
20230718,185300,1325748140,5900,5900,5900,5900,0
|
|
20230718,185200,1325748140,5900,5900,5900,5900,0
|
|
20230718,185100,1325748140,5900,5900,5900,5900,0
|
|
20230718,185000,1325748140,5900,5900,5900,5900,0
|
|
20230718,184900,1325748140,5900,5900,5900,5900,2177
|
|
20230718,184800,1325748140,5900,5900,5900,5900,0
|
|
20230718,184700,1325748140,5900,5900,5900,5900,0
|
|
20230718,184600,1325748140,5900,5900,5900,5900,0
|
|
20230718,184500,1325748140,5900,5900,5900,5900,0
|
|
20230718,184400,1325748140,5900,5900,5900,5900,0
|
|
20230718,184300,1325748140,5900,5900,5900,5900,0
|
|
20230718,184200,1325748140,5900,5900,5900,5900,0
|
|
20230718,184100,1325748140,5900,5900,5900,5900,0
|
|
20230718,184000,1325748140,5900,5900,5900,5900,0
|
|
20230718,183900,1325748140,5900,5900,5900,5900,0
|
|
20230718,183800,1325748140,5900,5900,5900,5900,0
|
|
20230718,183700,1325748140,5900,5900,5900,5900,0
|
|
20230718,183600,1325748140,5900,5900,5900,5900,0
|
|
20230718,183500,1325748140,5900,5900,5900,5900,0
|
|
20230718,183400,1325748140,5900,5900,5900,5900,0
|
|
20230718,183300,1325748140,5900,5900,5900,5900,0
|
|
20230718,183200,1325748140,5900,5900,5900,5900,0
|
|
20230718,183100,1325748140,5900,5900,5900,5900,0
|
|
20230718,183000,1325748140,5900,5900,5900,5900,0
|
|
20230718,182900,1325748140,5900,5900,5900,5900,0
|
|
20230718,182800,1325748140,5900,5900,5900,5900,0
|
|
20230718,182700,1325748140,5900,5900,5900,5900,0
|
|
20230718,182600,1325748140,5900,5900,5900,5900,0
|
|
20230718,182500,1325748140,5900,5900,5900,5900,0
|
|
20230718,182400,1325748140,5900,5900,5900,5900,0
|
|
20230718,182300,1325748140,5900,5900,5900,5900,0
|
|
20230718,182200,1325748140,5900,5900,5900,5900,0
|
|
20230718,182100,1325748140,5900,5900,5900,5900,0
|
|
20230718,182000,1325748140,5900,5900,5900,5900,0
|
|
20230718,181900,1325748140,5900,5900,5900,5900,2177
|
|
20230718,181800,1325748140,5900,5900,5900,5900,0
|
|
20230718,181700,1325748140,5900,5900,5900,5900,0
|
|
20230718,181600,1325748140,5900,5900,5900,5900,0
|
|
20230718,181500,1325748140,5900,5900,5900,5900,0
|
|
20230718,181400,1325748140,5900,5900,5900,5900,0
|
|
20230718,181300,1325748140,5900,5900,5900,5900,0
|
|
20230718,181200,1325748140,5900,5900,5900,5900,0
|
|
20230718,181100,1325748140,5900,5900,5900,5900,0
|
|
20230718,181000,1325748140,5900,5900,5900,5900,0
|
|
20230718,180900,1325748140,5900,5900,5900,5900,0
|
|
20230718,180800,1325748140,5900,5900,5900,5900,0
|
|
20230718,180700,1325748140,5900,5900,5900,5900,0
|
|
20230718,180600,1325748140,5900,5900,5900,5900,0
|
|
20230718,180500,1325748140,5900,5900,5900,5900,0
|
|
20230718,180400,1325748140,5900,5900,5900,5900,0
|
|
20230718,180300,1325748140,5900,5900,5900,5900,0
|
|
20230718,180200,1325748140,5900,5900,5900,5900,0
|
|
20230718,180100,1325748140,5900,5900,5900,5900,0
|
|
20230718,180000,1325748140,5900,5900,5900,5900,0
|
|
20230718,175900,1325748140,5900,5900,5900,5900,0
|
|
20230718,175800,1325748140,5900,5900,5900,5900,0
|
|
20230718,175700,1325748140,5900,5900,5900,5900,0
|
|
20230718,175600,1325748140,5900,5900,5900,5900,0
|
|
20230718,175500,1325748140,5900,5900,5900,5900,0
|
|
20230718,175400,1325748140,5900,5900,5900,5900,0
|
|
20230718,175300,1325748140,5900,5900,5900,5900,0
|
|
20230718,175200,1325748140,5900,5900,5900,5900,0
|
|
20230718,175100,1325748140,5900,5900,5900,5900,0
|
|
20230718,175000,1325748140,5900,5900,5900,5900,0
|
|
20230718,174900,1325748140,5900,5900,5900,5900,2177
|
|
20230718,174800,1325748140,5900,5900,5900,5900,0
|
|
20230718,174700,1325748140,5900,5900,5900,5900,0
|
|
20230718,174600,1325748140,5900,5900,5900,5900,0
|
|
20230718,174500,1325748140,5900,5900,5900,5900,0
|
|
20230718,174400,1325748140,5900,5900,5900,5900,0
|
|
20230718,174300,1325748140,5900,5900,5900,5900,0
|
|
20230718,174200,1325748140,5900,5900,5900,5900,0
|
|
20230718,174100,1325748140,5900,5900,5900,5900,0
|
|
20230718,174000,1325748140,5900,5900,5900,5900,0
|
|
20230718,173900,1325748140,5900,5900,5900,5900,0
|
|
20230718,173800,1325748140,5900,5900,5900,5900,0
|
|
20230718,173700,1325748140,5900,5900,5900,5900,0
|
|
20230718,173600,1325748140,5900,5900,5900,5900,0
|
|
20230718,173500,1325748140,5900,5900,5900,5900,0
|
|
20230718,173400,1325748140,5900,5900,5900,5900,0
|
|
20230718,173300,1325748140,5900,5900,5900,5900,0
|
|
20230718,173200,1325748140,5900,5900,5900,5900,0
|
|
20230718,173100,1325748140,5900,5900,5900,5900,0
|
|
20230718,173000,1325748140,5900,5900,5900,5900,0
|
|
20230718,172900,1325748140,5900,5900,5900,5900,0
|
|
20230718,172800,1325748140,5900,5900,5900,5900,0
|
|
20230718,172700,1325748140,5900,5900,5900,5900,0
|
|
20230718,172600,1325748140,5900,5900,5900,5900,0
|
|
20230718,172500,1325748140,5900,5900,5900,5900,0
|
|
20230718,172400,1325748140,5900,5900,5900,5900,0
|
|
20230718,172300,1325748140,5900,5900,5900,5900,0
|
|
20230718,172200,1325748140,5900,5900,5900,5900,0
|
|
20230718,172100,1325748140,5900,5900,5900,5900,0
|
|
20230718,172000,1325748140,5900,5900,5900,5900,0
|
|
20230718,171900,1325748140,5900,5900,5900,5900,2177
|
|
20230718,171800,1325748140,5900,5900,5900,5900,0
|
|
20230718,171700,1325748140,5900,5900,5900,5900,0
|
|
20230718,171600,1325748140,5900,5900,5900,5900,0
|
|
20230718,171500,1325748140,5900,5900,5900,5900,0
|
|
20230718,171400,1325748140,5900,5900,5900,5900,0
|
|
20230718,171300,1325748140,5900,5900,5900,5900,0
|
|
20230718,171200,1325748140,5900,5900,5900,5900,0
|
|
20230718,171100,1325748140,5900,5900,5900,5900,0
|
|
20230718,171000,1325748140,5900,5900,5900,5900,0
|
|
20230718,170900,1325748140,5900,5900,5900,5900,0
|
|
20230718,170800,1325748140,5900,5900,5900,5900,0
|
|
20230718,170700,1325748140,5900,5900,5900,5900,0
|
|
20230718,170600,1325748140,5900,5900,5900,5900,0
|
|
20230718,170500,1325748140,5900,5900,5900,5900,0
|
|
20230718,170400,1325748140,5900,5900,5900,5900,0
|
|
20230718,170300,1325748140,5900,5900,5900,5900,0
|
|
20230718,170200,1325748140,5900,5900,5900,5900,0
|
|
20230718,170100,1325748140,5900,5900,5900,5900,0
|
|
20230718,170000,1325748140,5900,5900,5900,5900,0
|
|
20230718,165900,1325748140,5900,5900,5900,5900,0
|
|
20230718,165800,1325748140,5900,5900,5900,5900,0
|
|
20230718,165700,1325748140,5900,5900,5900,5900,0
|
|
20230718,165600,1325748140,5900,5900,5900,5900,0
|
|
20230718,165500,1325748140,5900,5900,5900,5900,0
|
|
20230718,165400,1325748140,5900,5900,5900,5900,0
|
|
20230718,165300,1325748140,5900,5900,5900,5900,0
|
|
20230718,165200,1325748140,5900,5900,5900,5900,0
|
|
20230718,165100,1325748140,5900,5900,5900,5900,0
|
|
20230718,165000,1325748140,5900,5900,5900,5900,0
|
|
20230718,164900,1325748140,5900,5900,5900,5900,2177
|
|
20230718,164800,1325748140,5900,5900,5900,5900,0
|
|
20230718,164700,1325748140,5900,5900,5900,5900,0
|
|
20230718,164600,1325748140,5900,5900,5900,5900,0
|
|
20230718,164500,1325748140,5900,5900,5900,5900,0
|
|
20230718,164400,1325748140,5900,5900,5900,5900,0
|
|
20230718,164300,1325748140,5900,5900,5900,5900,0
|
|
20230718,164200,1325748140,5900,5900,5900,5900,0
|
|
20230718,164100,1325748140,5900,5900,5900,5900,0
|
|
20230718,164000,1325748140,5900,5900,5900,5900,0
|
|
20230718,163900,1325748140,5900,5900,5900,5900,0
|
|
20230718,163800,1325748140,5900,5900,5900,5900,0
|
|
20230718,163700,1325748140,5900,5900,5900,5900,0
|
|
20230718,163600,1325748140,5900,5900,5900,5900,0
|
|
20230718,163500,1325748140,5900,5900,5900,5900,0
|
|
20230718,163400,1325748140,5900,5900,5900,5900,0
|
|
20230718,163300,1325748140,5900,5900,5900,5900,0
|
|
20230718,163200,1325748140,5900,5900,5900,5900,0
|
|
20230718,163100,1325748140,5900,5900,5900,5900,0
|
|
20230718,163000,1325748140,5900,5900,5900,5900,0
|
|
20230718,162900,1325748140,5900,5900,5900,5900,0
|
|
20230718,162800,1325748140,5900,5900,5900,5900,0
|
|
20230718,162700,1325748140,5900,5900,5900,5900,0
|
|
20230718,162600,1325748140,5900,5900,5900,5900,0
|
|
20230718,162500,1325748140,5900,5900,5900,5900,0
|
|
20230718,162400,1325748140,5900,5900,5900,5900,0
|
|
20230718,162300,1325748140,5900,5900,5900,5900,0
|
|
20230718,162200,1325748140,5900,5900,5900,5900,0
|
|
20230718,162100,1325748140,5900,5900,5900,5900,0
|
|
20230718,162000,1325748140,5900,5900,5900,5900,0
|
|
20230718,161900,1325748140,5900,5900,5900,5900,2177
|
|
20230718,161800,1325748140,5900,5900,5900,5900,0
|
|
20230718,161700,1325748140,5900,5900,5900,5900,0
|
|
20230718,161600,1325748140,5900,5900,5900,5900,0
|
|
20230718,161500,1325748140,5900,5900,5900,5900,0
|
|
20230718,161400,1325748140,5900,5900,5900,5900,0
|
|
20230718,161300,1325748140,5900,5900,5900,5900,0
|
|
20230718,161200,1325748140,5900,5900,5900,5900,0
|
|
20230718,161100,1325748140,5900,5900,5900,5900,0
|
|
20230718,161000,1325748140,5900,5900,5900,5900,0
|
|
20230718,160900,1325748140,5900,5900,5900,5900,0
|
|
20230718,160800,1325748140,5900,5900,5900,5900,0
|
|
20230718,160700,1325748140,5900,5900,5900,5900,0
|
|
20230718,160600,1325748140,5900,5900,5900,5900,0
|
|
20230718,160500,1325748140,5900,5900,5900,5900,0
|
|
20230718,160400,1325748140,5900,5900,5900,5900,0
|
|
20230718,160300,1325748140,5900,5900,5900,5900,0
|
|
20230718,160200,1325748140,5900,5900,5900,5900,0
|
|
20230718,160100,1325748140,5900,5900,5900,5900,0
|
|
20230718,160000,1325748140,5900,5900,5900,5900,0
|
|
20230718,155900,1325748140,5900,5900,5900,5900,0
|
|
20230718,155800,1325748140,5900,5900,5900,5900,0
|
|
20230718,155700,1325748140,5900,5900,5900,5900,0
|
|
20230718,155600,1325748140,5900,5900,5900,5900,0
|
|
20230718,155500,1325748140,5900,5900,5900,5900,0
|
|
20230718,155400,1325748140,5900,5900,5900,5900,0
|
|
20230718,155300,1325748140,5900,5900,5900,5900,0
|
|
20230718,155200,1325748140,5900,5900,5900,5900,0
|
|
20230718,155100,1325748140,5900,5900,5900,5900,0
|
|
20230718,155000,1325748140,5900,5900,5900,5900,0
|
|
20230718,154900,1325748140,5900,5900,5900,5900,2177
|
|
20230718,154800,1325748140,5900,5900,5900,5900,0
|
|
20230718,154700,1325748140,5900,5900,5900,5900,0
|
|
20230718,154600,1325748140,5900,5900,5900,5900,0
|
|
20230718,154500,1325748140,5900,5900,5900,5900,0
|
|
20230718,154400,1325748140,5900,5900,5900,5900,0
|
|
20230718,154300,1325748140,5900,5900,5900,5900,0
|
|
20230718,154200,1325748140,5900,5900,5900,5900,0
|
|
20230718,154100,1325748140,5900,5900,5900,5900,0
|
|
20230718,154000,1325748140,5900,5900,5900,5900,0
|
|
20230718,153900,1325748140,5900,5900,5900,5900,0
|
|
20230718,153800,1325748140,5900,5900,5900,5900,0
|
|
20230718,153700,1325748140,5900,5900,5900,5900,0
|
|
20230718,153600,1325748140,5900,5900,5900,5900,0
|
|
20230718,153500,1325748140,5900,5900,5900,5900,0
|
|
20230718,153400,1325748140,5900,5900,5900,5900,0
|
|
20230718,153300,1325748140,5900,5900,5900,5900,0
|
|
20230718,153200,1325748140,5900,5900,5900,5900,0
|
|
20230718,153100,1325748140,5900,5900,5900,5900,0
|
|
20230718,153000,1325748140,5900,5900,5900,5900,2177
|
|
20230718,152900,1312903840,5920,5920,5920,5920,0
|
|
20230718,152800,1312903840,5920,5920,5920,5920,0
|
|
20230718,152700,1312903840,5920,5920,5920,5920,0
|
|
20230718,152600,1312903840,5920,5920,5920,5920,0
|
|
20230718,152500,1312903840,5920,5920,5920,5920,0
|
|
20230718,152400,1312903840,5920,5920,5920,5920,0
|
|
20230718,152300,1312903840,5920,5920,5920,5920,0
|
|
20230718,152200,1312903840,5920,5920,5920,5920,0
|
|
20230718,152100,1312903840,5920,5920,5920,5920,0
|
|
20230718,152000,1312903840,5920,5920,5920,5920,0
|
|
20230718,151900,1312903840,5920,5930,5930,5910,17
|
|
20230718,151800,1312803110,5930,5940,5940,5930,249
|
|
20230718,151700,1311324860,5900,5900,5900,5900,3000
|
|
20230718,151600,1293624860,5900,5910,5940,5900,159
|
|
20230718,151500,1292685660,5900,5900,5900,5900,0
|
|
20230718,151400,1292685660,5900,5900,5900,5900,0
|
|
20230718,151300,1292685660,5900,5900,5900,5900,0
|
|
20230718,151200,1292685660,5900,5900,5900,5900,15
|
|
20230718,151100,1292597160,5960,5920,5960,5910,5590
|
|
20230718,151000,1259534770,5950,5920,5950,5920,3869
|
|
20230718,150900,1236551300,5920,5920,5920,5920,0
|
|
20230718,150800,1236551300,5920,5920,5920,5920,44
|
|
20230718,150700,1236290820,5930,5930,5930,5930,272
|
|
20230718,150600,1234677860,5930,5940,5940,5930,1567
|
|
20230718,150500,1225381880,5940,5940,5940,5940,0
|
|
20230718,150400,1225381880,5940,5940,5940,5940,634
|
|
20230718,150300,1221615920,5940,5950,5950,5940,2
|
|
20230718,150200,1221604030,5940,5950,5960,5940,460
|
|
20230718,150100,1218867250,5950,5950,5950,5950,0
|
|
20230718,150000,1218867250,5950,5940,5950,5940,2
|
|
20230718,145900,1218855360,5950,5950,5950,5950,0
|
|
20230718,145800,1218855360,5950,5950,5950,5950,1
|
|
20230718,145700,1218849410,5940,5940,5940,5940,20
|
|
20230718,145600,1218730610,5940,5940,5940,5940,0
|
|
20230718,145500,1218730610,5940,5940,5940,5940,100
|
|
20230718,145400,1218136610,5940,5940,5940,5940,1
|
|
20230718,145300,1218130670,5940,5940,5940,5940,0
|
|
20230718,145200,1218130670,5940,5940,5940,5940,1
|
|
20230718,145100,1218124730,5960,5960,5960,5960,0
|
|
20230718,145000,1218124730,5960,5960,5960,5960,10
|
|
20230718,144900,1218065130,5960,5960,5960,5960,0
|
|
20230718,144800,1218065130,5960,5960,5960,5960,168
|
|
20230718,144700,1217063850,5940,5940,5940,5940,0
|
|
20230718,144600,1217063850,5940,5940,5940,5940,67
|
|
20230718,144500,1216665870,5950,5950,5950,5950,4
|
|
20230718,144400,1216642070,5960,5950,5960,5950,123
|
|
20230718,144300,1215910090,5960,5960,5960,5960,0
|
|
20230718,144200,1215910090,5960,5960,5960,5960,0
|
|
20230718,144100,1215910090,5960,5960,5960,5960,10
|
|
20230718,144000,1215850490,5960,5960,5960,5960,0
|
|
20230718,143900,1215850490,5960,5960,5960,5960,0
|
|
20230718,143800,1215850490,5960,5960,5960,5960,0
|
|
20230718,143700,1215850490,5960,5960,5970,5960,13
|
|
20230718,143600,1215773000,5940,5940,5940,5940,6
|
|
20230718,143500,1215737360,5950,5950,5950,5950,0
|
|
20230718,143400,1215737360,5950,5950,5950,5950,0
|
|
20230718,143300,1215737360,5950,5950,5950,5950,1
|
|
20230718,143200,1215731410,5950,5950,5970,5950,725
|
|
20230718,143100,1211414100,5950,5950,5950,5950,93
|
|
20230718,143000,1210860750,5960,5960,5960,5960,0
|
|
20230718,142900,1210860750,5960,5960,5960,5960,0
|
|
20230718,142800,1210860750,5960,5960,5960,5960,0
|
|
20230718,142700,1210860750,5960,5960,5960,5960,261
|
|
20230718,142600,1209305190,5960,5960,5960,5960,1
|
|
20230718,142500,1209299230,5950,5950,5950,5950,17
|
|
20230718,142400,1209198080,5950,5950,5950,5950,8
|
|
20230718,142300,1209150480,5950,5950,5950,5950,234
|
|
20230718,142200,1207758180,5960,5960,5960,5960,0
|
|
20230718,142100,1207758180,5960,5960,5960,5960,0
|
|
20230718,142000,1207758180,5960,5960,5960,5960,66
|
|
20230718,141900,1207364820,5960,5960,5960,5960,51
|
|
20230718,141800,1207060860,5970,5950,5970,5950,426
|
|
20230718,141700,1204521750,5960,5950,5960,5950,141
|
|
20230718,141600,1203682720,5950,5950,5950,5950,0
|
|
20230718,141500,1203682720,5950,5950,5950,5950,0
|
|
20230718,141400,1203682720,5950,5950,5950,5950,91
|
|
20230718,141300,1203141270,5970,5970,5970,5970,0
|
|
20230718,141200,1203141270,5970,5970,5970,5970,0
|
|
20230718,141100,1203141270,5970,5960,5970,5950,65
|
|
20230718,141000,1202754270,5950,5950,5950,5950,0
|
|
20230718,140900,1202754270,5950,5960,5960,5950,52
|
|
20230718,140800,1202444370,5950,5950,5950,5950,72
|
|
20230718,140700,1202015970,5960,5970,5970,5960,610
|
|
20230718,140600,1198379880,5970,5970,5970,5970,3
|
|
20230718,140500,1198361970,5980,5970,5980,5970,63
|
|
20230718,140400,1197985810,5970,5970,5970,5970,42
|
|
20230718,140300,1197735070,5960,5960,5980,5960,398
|
|
20230718,140200,1195362590,5960,5960,5960,5960,108
|
|
20230718,140100,1194718910,5980,5980,5980,5970,166
|
|
20230718,140000,1193726320,5990,5990,5990,5990,0
|
|
20230718,135900,1193726320,5990,5980,5990,5970,1479
|
|
20230718,135800,1184868880,5990,5990,5990,5990,0
|
|
20230718,135700,1184868880,5990,5990,5990,5990,0
|
|
20230718,135600,1184868880,5990,5990,5990,5990,0
|
|
20230718,135500,1184868880,5990,5990,5990,5990,0
|
|
20230718,135400,1184868880,5990,5990,5990,5980,111
|
|
20230718,135300,1184204000,5940,5950,5950,5940,500
|
|
20230718,135200,1181232380,5950,5990,5990,5950,17
|
|
20230718,135100,1181130590,5990,5980,5990,5980,173
|
|
20230718,135000,1180094330,5990,5980,5990,5980,8
|
|
20230718,134900,1180046480,5980,5980,5980,5980,0
|
|
20230718,134800,1180046480,5980,5980,5980,5980,163
|
|
20230718,134700,1179071740,5990,5980,5990,5980,961
|
|
20230718,134600,1173324480,5990,5970,5990,5970,109
|
|
20230718,134500,1172672640,5970,5960,5970,5920,4096
|
|
20230718,134400,1148382940,5970,5970,5970,5970,5
|
|
20230718,134300,1148353090,5990,5990,5990,5990,155
|
|
20230718,134200,1147424640,5990,5970,5990,5970,35
|
|
20230718,134100,1147215390,6000,6000,6000,6000,0
|
|
20230718,134000,1147215390,6000,5970,6000,5960,1173
|
|
20230718,133900,1140186160,5990,5990,5990,5990,0
|
|
20230718,133800,1140186160,5990,5990,5990,5990,0
|
|
20230718,133700,1140186160,5990,5980,5990,5980,2000
|
|
20230718,133600,1128225160,5980,5980,5980,5980,0
|
|
20230718,133500,1128225160,5980,5980,5980,5980,0
|
|
20230718,133400,1128225160,5980,5980,5980,5980,0
|
|
20230718,133300,1128225160,5980,5980,5980,5980,0
|
|
20230718,133200,1128225160,5980,5980,5980,5980,1
|
|
20230718,133100,1128219180,5990,5990,5990,5990,0
|
|
20230718,133000,1128219180,5990,5970,5990,5970,262
|
|
20230718,132900,1126652250,5960,5960,5980,5960,626
|
|
20230718,132800,1122920590,5960,5960,5960,5960,67
|
|
20230718,132700,1122521270,5950,5950,5950,5950,10
|
|
20230718,132600,1122461770,5960,5960,5980,5960,335
|
|
20230718,132500,1120460620,5980,5980,5980,5980,0
|
|
20230718,132400,1120460620,5980,5950,5980,5930,1044
|
|
20230718,132300,1114260140,5950,5950,5950,5950,112
|
|
20230718,132200,1113593740,5950,5960,5960,5950,98
|
|
20230718,132100,1113010540,5980,5980,5980,5980,0
|
|
20230718,132000,1113010540,5980,5950,5980,5950,691
|
|
20230718,131900,1108893890,5950,5950,5950,5950,28
|
|
20230718,131800,1108727290,5990,5990,5990,5990,0
|
|
20230718,131700,1108727290,5990,5990,5990,5990,0
|
|
20230718,131600,1108727290,5990,5990,5990,5990,0
|
|
20230718,131500,1108727290,5990,5990,5990,5990,0
|
|
20230718,131400,1108727290,5990,5990,5990,5990,1
|
|
20230718,131300,1108721300,5990,5990,5990,5990,1
|
|
20230718,131200,1108715310,5990,5990,5990,5990,1
|
|
20230718,131100,1108709320,5990,5990,5990,5990,1
|
|
20230718,131000,1108703330,5990,5990,5990,5990,0
|
|
20230718,130900,1108703330,5990,5990,5990,5990,0
|
|
20230718,130800,1108703330,5990,5990,5990,5990,0
|
|
20230718,130700,1108703330,5990,5980,5990,5970,2529
|
|
20230718,130600,1093579690,5980,5980,5980,5980,1
|
|
20230718,130500,1093573710,5950,5950,5950,5950,0
|
|
20230718,130400,1093573710,5950,5980,5980,5950,29
|
|
20230718,130300,1093400500,5990,5990,5990,5990,1
|
|
20230718,130200,1093394510,5950,5950,5950,5950,0
|
|
20230718,130100,1093394510,5950,5950,5950,5950,0
|
|
20230718,130000,1093394510,5950,5990,5990,5950,218
|
|
20230718,125900,1092088770,5960,5960,5960,5960,231
|
|
20230718,125800,1090712010,5960,5960,5960,5960,170
|
|
20230718,125700,1089698810,5960,5970,5970,5960,450
|
|
20230718,125600,1087014430,5990,5990,5990,5990,301
|
|
20230718,125500,1085211440,5990,5990,5990,5990,24
|
|
20230718,125400,1085067680,6000,6000,6000,6000,35
|
|
20230718,125300,1084857680,6000,6000,6000,6000,0
|
|
20230718,125200,1084857680,6000,6010,6010,6000,87
|
|
20230718,125100,1084335120,6000,5970,6000,5970,490
|
|
20230718,125000,1081403630,5950,5950,5950,5950,0
|
|
20230718,124900,1081403630,5950,5970,5970,5950,437
|
|
20230718,124800,1078795740,5970,5950,5970,5950,1464
|
|
20230718,124700,1070069610,5950,5950,5950,5950,0
|
|
20230718,124600,1070069610,5950,5950,5960,5950,473
|
|
20230718,124500,1067254980,5940,5940,5950,5940,9
|
|
20230718,124400,1067201470,5950,5930,5950,5930,138
|
|
20230718,124300,1066380690,5950,5930,5950,5930,881
|
|
20230718,124200,1061155880,5930,5930,5930,5930,0
|
|
20230718,124100,1061155880,5930,5910,5930,5910,1501
|
|
20230718,124000,1052282780,5910,5920,5920,5910,603
|
|
20230718,123900,1048714050,5920,5920,5920,5920,38
|
|
20230718,123800,1048489090,5920,5920,5920,5920,0
|
|
20230718,123700,1048489090,5920,5920,5920,5920,0
|
|
20230718,123600,1048489090,5920,5920,5920,5920,1259
|
|
20230718,123500,1041035810,5920,5920,5920,5920,92
|
|
20230718,123400,1040491170,5920,5940,5950,5920,11
|
|
20230718,123300,1040425810,5950,5940,5950,5940,534
|
|
20230718,123200,1037253510,5940,5940,5940,5940,0
|
|
20230718,123100,1037253510,5940,5940,5940,5940,0
|
|
20230718,123000,1037253510,5940,5940,5940,5940,0
|
|
20230718,122900,1037253510,5940,5940,5940,5940,0
|
|
20230718,122800,1037253510,5940,5940,5940,5940,0
|
|
20230718,122700,1037253510,5940,5940,5940,5940,55
|
|
20230718,122600,1036926810,5940,5940,5940,5940,100
|
|
20230718,122500,1036332810,5920,5920,5920,5920,109
|
|
20230718,122400,1035687530,5910,5910,5920,5910,386
|
|
20230718,122300,1033405920,5920,5920,5920,5920,196
|
|
20230718,122200,1032245600,5910,5920,5920,5910,129
|
|
20230718,122100,1031482940,5910,5910,5910,5910,198
|
|
20230718,122000,1030312760,5900,5900,5900,5900,0
|
|
20230718,121900,1030312760,5900,5900,5900,5900,0
|
|
20230718,121800,1030312760,5900,5920,5920,5900,80
|
|
20230718,121700,1029839420,5900,5900,5900,5900,10
|
|
20230718,121600,1029780420,5910,5910,5910,5910,0
|
|
20230718,121500,1029780420,5910,5920,5920,5910,131
|
|
20230718,121400,1029005900,5920,5900,5920,5900,627
|
|
20230718,121300,1025305060,5900,5900,5900,5900,0
|
|
20230718,121200,1025305060,5900,5900,5900,5900,0
|
|
20230718,121100,1025305060,5900,5900,5900,5900,0
|
|
20230718,121000,1025305060,5900,5900,5920,5900,765
|
|
20230718,120900,1020790600,5920,5920,5920,5920,0
|
|
20230718,120800,1020790600,5920,5920,5920,5920,0
|
|
20230718,120700,1020790600,5920,5920,5920,5920,0
|
|
20230718,120600,1020790600,5920,5920,5920,5920,0
|
|
20230718,120500,1020790600,5920,5930,5930,5900,202
|
|
20230718,120400,1019598750,5930,5930,5930,5930,54
|
|
20230718,120300,1019278530,5940,5920,5940,5920,1546
|
|
20230718,120200,1010110620,5930,5930,5930,5930,20
|
|
20230718,120100,1009992020,5930,5930,5930,5930,1
|
|
20230718,120000,1009986090,5910,5910,5910,5910,536
|
|
20230718,115900,1006818330,5910,5910,5910,5910,491
|
|
20230718,115800,1003916520,5920,5920,5920,5920,43
|
|
20230718,115700,1003661960,5920,5920,5920,5920,57
|
|
20230718,115600,1003324520,5920,5920,5920,5920,0
|
|
20230718,115500,1003324520,5920,5920,5920,5910,982
|
|
20230718,115400,997511100,5920,5930,5930,5920,61
|
|
20230718,115300,997149970,5930,5930,5930,5920,749
|
|
20230718,115200,992713510,5930,5930,5930,5930,24
|
|
20230718,115100,992571190,5940,5930,5940,5930,461
|
|
20230718,115000,989836840,5950,5950,5950,5950,0
|
|
20230718,114900,989836840,5950,5950,5950,5950,0
|
|
20230718,114800,989836840,5950,5950,5950,5950,200
|
|
20230718,114700,988646840,5950,5950,5950,5950,0
|
|
20230718,114600,988646840,5950,5950,5950,5950,526
|
|
20230718,114500,985517140,5930,5930,5930,5930,0
|
|
20230718,114400,985517140,5930,5960,5960,5930,339
|
|
20230718,114300,983499950,5960,5960,5960,5960,25
|
|
20230718,114200,983350950,5950,5950,5950,5950,199
|
|
20230718,114100,982166900,5950,5950,5950,5950,1
|
|
20230718,114000,982160950,5920,5920,5950,5910,675
|
|
20230718,113900,978168160,5950,5950,5950,5950,500
|
|
20230718,113800,975193160,5920,5920,5920,5920,0
|
|
20230718,113700,975193160,5920,5920,5920,5920,2
|
|
20230718,113600,975181320,5910,5950,5950,5910,559
|
|
20230718,113500,971862410,5940,5940,5940,5940,0
|
|
20230718,113400,971862410,5940,5940,5940,5940,0
|
|
20230718,113300,971862410,5940,5940,5940,5940,0
|
|
20230718,113200,971862410,5940,5940,5940,5940,301
|
|
20230718,113100,970074470,5950,5930,5950,5930,336
|
|
20230718,113000,968078400,5910,5910,5910,5910,401
|
|
20230718,112900,965708490,5950,5950,5950,5950,0
|
|
20230718,112800,965708490,5950,5950,5950,5950,6
|
|
20230718,112700,965672790,5950,5920,5950,5900,313
|
|
20230718,112600,963823050,5940,5940,5950,5940,30
|
|
20230718,112500,963644840,5950,5950,5950,5950,118
|
|
20230718,112400,962942740,5950,5950,5950,5930,78
|
|
20230718,112300,962478920,5950,5930,5950,5930,1399
|
|
20230718,112200,954160390,5930,5940,5940,5930,79
|
|
20230718,112100,953691570,5950,5940,5950,5940,80
|
|
20230718,112000,953216350,5950,5950,5950,5950,65
|
|
20230718,111900,952829600,5950,5950,5950,5950,58
|
|
20230718,111800,952484500,5950,5930,5950,5880,7163
|
|
20230718,111700,910223500,5920,5920,5920,5920,0
|
|
20230718,111600,910223500,5920,5910,5920,5910,56
|
|
20230718,111500,909892390,5950,5920,5950,5910,1174
|
|
20230718,111400,902923620,5920,5930,5930,5920,408
|
|
20230718,111300,900504840,5930,5960,5960,5930,2
|
|
20230718,111200,900492950,5930,5950,5960,5930,292
|
|
20230718,111100,898757810,5950,5900,5950,5900,2042
|
|
20230718,111000,886690660,5910,5910,5910,5900,1255
|
|
20230718,110900,879279280,5910,5920,5920,5910,1115
|
|
20230718,110800,872678990,5920,5920,5930,5920,157
|
|
20230718,110700,871748800,5920,5910,5930,5910,261
|
|
20230718,110600,870204960,5900,5880,5900,5880,109
|
|
20230718,110500,869563820,5880,5920,5960,5880,3632
|
|
20230718,110400,848092560,5960,5940,6030,5910,13916
|
|
20230718,110300,764915940,5910,5870,5940,5870,3275
|
|
20230718,110200,745613110,5860,5910,5910,5860,2416
|
|
20230718,110100,731410240,5910,6000,6000,5860,16898
|
|
20230718,110000,631555040,6000,5930,6200,5930,24871
|
|
20230718,105900,480529330,5940,5930,5940,5930,242
|
|
20230718,105800,479094240,5940,5940,5940,5940,0
|
|
20230718,105700,479094240,5940,5950,5950,5900,752
|
|
20230718,105600,474649530,5950,5940,5950,5920,736
|
|
20230718,105500,470289310,5950,5950,5950,5950,0
|
|
20230718,105400,470289310,5950,5950,5950,5950,5
|
|
20230718,105300,470259560,5950,5950,5950,5950,207
|
|
20230718,105200,469027910,5950,5940,5950,5940,212
|
|
20230718,105100,467768510,5940,5940,5940,5940,2
|
|
20230718,105000,467756630,5940,5940,5940,5940,195
|
|
20230718,104900,466598330,5940,5920,5940,5920,2049
|
|
20230718,104800,454450810,5920,5920,5920,5920,0
|
|
20230718,104700,454450810,5920,5920,5920,5920,1
|
|
20230718,104600,454444890,5930,5930,5930,5930,0
|
|
20230718,104500,454444890,5930,5930,5930,5930,0
|
|
20230718,104400,454444890,5930,5920,5930,5920,456
|
|
20230718,104300,451745150,5920,5910,5920,5900,342
|
|
20230718,104200,449724660,5920,5920,5920,5920,27
|
|
20230718,104100,449564820,5920,5920,5920,5920,27
|
|
20230718,104000,449404980,5920,5920,5920,5920,0
|
|
20230718,103900,449404980,5920,5920,5920,5920,0
|
|
20230718,103800,449404980,5920,5920,5920,5920,0
|
|
20230718,103700,449404980,5920,5940,5940,5920,36
|
|
20230718,103600,449191820,5940,5930,5940,5900,227
|
|
20230718,103500,447849600,5930,5930,5930,5930,0
|
|
20230718,103400,447849600,5930,5930,5930,5930,0
|
|
20230718,103300,447849600,5930,5930,5930,5930,7
|
|
20230718,103200,447808090,5950,5950,5950,5950,32
|
|
20230718,103100,447617690,5950,5950,5950,5950,0
|
|
20230718,103000,447617690,5950,5950,5950,5950,140
|
|
20230718,102900,446784690,5950,5930,5950,5930,1035
|
|
20230718,102800,440643640,5930,5930,5930,5930,3
|
|
20230718,102700,440625850,5930,5930,5930,5930,35
|
|
20230718,102600,440418300,5940,5930,5940,5930,69
|
|
20230718,102500,440009120,5940,5930,5940,5930,324
|
|
20230718,102400,438087630,5930,5930,5930,5930,0
|
|
20230718,102300,438087630,5930,5930,5930,5930,10
|
|
20230718,102200,438028330,5930,5930,5930,5930,0
|
|
20230718,102100,438028330,5930,5930,5930,5930,1
|
|
20230718,102000,438022400,5940,5930,5940,5900,1733
|
|
20230718,101900,427792210,5950,5950,5950,5950,0
|
|
20230718,101800,427792210,5950,5950,5950,5950,0
|
|
20230718,101700,427792210,5950,5950,5950,5950,0
|
|
20230718,101600,427792210,5950,5940,5950,5940,401
|
|
20230718,101500,425410090,5940,5940,5940,5940,159
|
|
20230718,101400,424465630,5940,5950,5950,5940,33
|
|
20230718,101300,424269300,5950,5950,5950,5950,0
|
|
20230718,101200,424269300,5950,5930,5950,5930,319
|
|
20230718,101100,422372740,5930,5930,5930,5930,20
|
|
20230718,101000,422254140,5930,5930,5930,5930,35
|
|
20230718,100900,422046590,5930,5930,5930,5930,20
|
|
20230718,100800,421927990,5940,5940,5940,5940,11
|
|
20230718,100700,421862650,5940,5940,5940,5940,516
|
|
20230718,100600,418797610,5940,5920,5940,5920,1256
|
|
20230718,100500,411356510,5900,5900,5900,5900,201
|
|
20230718,100400,410170610,5900,5920,5920,5900,212
|
|
20230718,100300,408917810,5920,5920,5930,5920,428
|
|
20230718,100200,406380670,5920,5910,5920,5910,266
|
|
20230718,100100,404806070,5900,5890,5900,5890,149
|
|
20230718,100000,403927370,5890,5880,5890,5880,942
|
|
20230718,095900,398382700,5870,5870,5870,5870,100
|
|
20230718,095800,397795700,5870,5860,5870,5860,559
|
|
20230718,095700,394519650,5870,5870,5870,5870,94
|
|
20230718,095600,393967870,5890,5870,5890,5870,237
|
|
20230718,095500,392576290,5870,5890,5890,5870,315
|
|
20230718,095400,390726940,5890,5870,5890,5870,459
|
|
20230718,095300,388029360,5860,5850,5860,5850,1156
|
|
20230718,095200,381257360,5860,5870,5870,5860,2245
|
|
20230718,095100,368101590,5870,5850,5870,5850,1777
|
|
20230718,095000,357680700,5840,5840,5840,5830,1050
|
|
20230718,094900,351558700,5830,5830,5830,5830,166
|
|
20230718,094800,350590920,5830,5840,5840,5830,434
|
|
20230718,094700,348060610,5840,5840,5840,5840,478
|
|
20230718,094600,345269090,5840,5830,5840,5830,371
|
|
20230718,094500,343104560,5830,5830,5830,5820,2227
|
|
20230718,094400,330121250,5840,5860,5890,5840,9716
|
|
20230718,094300,273293570,5870,5880,5900,5860,3961
|
|
20230718,094200,250070780,5910,5910,5910,5910,8
|
|
20230718,094100,250023500,5920,5900,5920,5870,3
|
|
20230718,094000,250005810,5900,5900,5900,5900,0
|
|
20230718,093900,250005810,5900,5900,5900,5900,105
|
|
20230718,093800,249386310,5900,5870,5900,5870,844
|
|
20230718,093700,244428230,5870,5880,5900,5870,1370
|
|
20230718,093600,236380470,5880,5920,5920,5880,1070
|
|
20230718,093500,230087280,5920,5890,5930,5890,19
|
|
20230718,093400,229974700,5930,5890,5930,5880,1390
|
|
20230718,093300,221796450,5890,5930,5930,5890,484
|
|
20230718,093200,218944350,5930,5930,5930,5890,853
|
|
20230718,093100,213912260,5950,5950,5950,5950,0
|
|
20230718,093000,213912260,5950,5950,5950,5950,0
|
|
20230718,092900,213912260,5950,5900,5950,5900,932
|
|
20230718,092800,208413410,5900,5900,5900,5900,0
|
|
20230718,092700,208413410,5900,5910,5910,5900,738
|
|
20230718,092600,204057910,5910,5910,5910,5910,0
|
|
20230718,092500,204057910,5910,5930,5930,5910,241
|
|
20230718,092400,202633380,5930,5950,5950,5930,20
|
|
20230718,092300,202514580,5950,5950,5950,5950,300
|
|
20230718,092200,200729580,5950,5900,5950,5900,8871
|
|
20230718,092100,148262300,5910,5910,5910,5890,647
|
|
20230718,092000,144448700,5900,5910,5920,5900,2043
|
|
20230718,091900,132382170,5940,5960,5960,5920,549
|
|
20230718,091800,129129770,5960,5980,5980,5920,190
|
|
20230718,091700,128003800,5970,5940,5970,5910,2261
|
|
20230718,091600,114614190,5930,5940,5940,5930,77
|
|
20230718,091500,114157310,5940,5930,5940,5920,214
|
|
20230718,091400,112888250,5930,5970,5970,5930,563
|
|
20230718,091300,109549120,5960,5960,5960,5960,6
|
|
20230718,091200,109513360,5980,5960,5980,5960,38
|
|
20230718,091100,109286190,5960,5920,5960,5920,213
|
|
20230718,091000,108021470,5920,5930,5930,5920,971
|
|
20230718,090900,102272440,5930,5930,5930,5910,2316
|
|
20230718,090800,88564720,5930,5960,5960,5930,3342
|
|
20230718,090700,68700850,5970,5990,6020,5970,865
|
|
20230718,090600,63526140,5990,6000,6020,5990,979
|
|
20230718,090500,57655790,6000,6020,6040,6000,1384
|
|
20230718,090400,49345780,6000,6000,6000,6000,451
|
|
20230718,090300,46639780,6000,6000,6000,6000,1482
|
|
20230718,090200,37747780,6000,6030,6030,6000,1205
|
|
20230718,090100,30517300,6050,5990,6050,5990,526
|
|
20230718,090000,27352290,5990,6000,6040,5990,4551
|