617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,191400,1481337150,5780,5780,5780,5780,4137
|
|
20230804,191300,1481337150,5780,5780,5780,5780,0
|
|
20230804,191200,1481337150,5780,5780,5780,5780,0
|
|
20230804,191100,1481337150,5780,5780,5780,5780,0
|
|
20230804,191000,1481337150,5780,5780,5780,5780,0
|
|
20230804,190900,1481337150,5780,5780,5780,5780,0
|
|
20230804,190800,1481337150,5780,5780,5780,5780,0
|
|
20230804,190700,1481337150,5780,5780,5780,5780,0
|
|
20230804,190600,1481337150,5780,5780,5780,5780,0
|
|
20230804,190500,1481337150,5780,5780,5780,5780,0
|
|
20230804,190400,1481337150,5780,5780,5780,5780,0
|
|
20230804,190300,1481337150,5780,5780,5780,5780,0
|
|
20230804,190200,1481337150,5780,5780,5780,5780,0
|
|
20230804,190100,1481337150,5780,5780,5780,5780,0
|
|
20230804,190000,1481337150,5780,5780,5780,5780,0
|
|
20230804,185900,1481337150,5780,5780,5780,5780,0
|
|
20230804,185800,1481337150,5780,5780,5780,5780,0
|
|
20230804,185700,1481337150,5780,5780,5780,5780,0
|
|
20230804,185600,1481337150,5780,5780,5780,5780,0
|
|
20230804,185500,1481337150,5780,5780,5780,5780,0
|
|
20230804,185400,1481337150,5780,5780,5780,5780,0
|
|
20230804,185300,1481337150,5780,5780,5780,5780,0
|
|
20230804,185200,1481337150,5780,5780,5780,5780,0
|
|
20230804,185100,1481337150,5780,5780,5780,5780,0
|
|
20230804,185000,1481337150,5780,5780,5780,5780,0
|
|
20230804,184900,1481337150,5780,5780,5780,5780,0
|
|
20230804,184800,1481337150,5780,5780,5780,5780,0
|
|
20230804,184700,1481337150,5780,5780,5780,5780,0
|
|
20230804,184600,1481337150,5780,5780,5780,5780,0
|
|
20230804,184500,1481337150,5780,5780,5780,5780,0
|
|
20230804,184400,1481337150,5780,5780,5780,5780,4137
|
|
20230804,184300,1481337150,5780,5780,5780,5780,0
|
|
20230804,184200,1481337150,5780,5780,5780,5780,0
|
|
20230804,184100,1481337150,5780,5780,5780,5780,0
|
|
20230804,184000,1481337150,5780,5780,5780,5780,0
|
|
20230804,183900,1481337150,5780,5780,5780,5780,0
|
|
20230804,183800,1481337150,5780,5780,5780,5780,0
|
|
20230804,183700,1481337150,5780,5780,5780,5780,0
|
|
20230804,183600,1481337150,5780,5780,5780,5780,0
|
|
20230804,183500,1481337150,5780,5780,5780,5780,0
|
|
20230804,183400,1481337150,5780,5780,5780,5780,0
|
|
20230804,183300,1481337150,5780,5780,5780,5780,0
|
|
20230804,183200,1481337150,5780,5780,5780,5780,0
|
|
20230804,183100,1481337150,5780,5780,5780,5780,0
|
|
20230804,183000,1481337150,5780,5780,5780,5780,0
|
|
20230804,182900,1481337150,5780,5780,5780,5780,0
|
|
20230804,182800,1481337150,5780,5780,5780,5780,0
|
|
20230804,182700,1481337150,5780,5780,5780,5780,0
|
|
20230804,182600,1481337150,5780,5780,5780,5780,0
|
|
20230804,182500,1481337150,5780,5780,5780,5780,0
|
|
20230804,182400,1481337150,5780,5780,5780,5780,0
|
|
20230804,182300,1481337150,5780,5780,5780,5780,0
|
|
20230804,182200,1481337150,5780,5780,5780,5780,0
|
|
20230804,182100,1481337150,5780,5780,5780,5780,0
|
|
20230804,182000,1481337150,5780,5780,5780,5780,0
|
|
20230804,181900,1481337150,5780,5780,5780,5780,0
|
|
20230804,181800,1481337150,5780,5780,5780,5780,0
|
|
20230804,181700,1481337150,5780,5780,5780,5780,0
|
|
20230804,181600,1481337150,5780,5780,5780,5780,0
|
|
20230804,181500,1481337150,5780,5780,5780,5780,0
|
|
20230804,181400,1481337150,5780,5780,5780,5780,4137
|
|
20230804,181300,1481337150,5780,5780,5780,5780,0
|
|
20230804,181200,1481337150,5780,5780,5780,5780,0
|
|
20230804,181100,1481337150,5780,5780,5780,5780,0
|
|
20230804,181000,1481337150,5780,5780,5780,5780,0
|
|
20230804,180900,1481337150,5780,5780,5780,5780,0
|
|
20230804,180800,1481337150,5780,5780,5780,5780,0
|
|
20230804,180700,1481337150,5780,5780,5780,5780,0
|
|
20230804,180600,1481337150,5780,5780,5780,5780,0
|
|
20230804,180500,1481337150,5780,5780,5780,5780,0
|
|
20230804,180400,1481337150,5780,5780,5780,5780,0
|
|
20230804,180300,1481337150,5780,5780,5780,5780,0
|
|
20230804,180200,1481337150,5780,5780,5780,5780,0
|
|
20230804,180100,1481337150,5780,5780,5780,5780,0
|
|
20230804,180000,1481337150,5780,5780,5780,5780,0
|
|
20230804,175900,1481337150,5780,5780,5780,5780,0
|
|
20230804,175800,1481337150,5780,5780,5780,5780,0
|
|
20230804,175700,1481337150,5780,5780,5780,5780,0
|
|
20230804,175600,1481337150,5780,5780,5780,5780,0
|
|
20230804,175500,1481337150,5780,5780,5780,5780,0
|
|
20230804,175400,1481337150,5780,5780,5780,5780,0
|
|
20230804,175300,1481337150,5780,5780,5780,5780,0
|
|
20230804,175200,1481337150,5780,5780,5780,5780,0
|
|
20230804,175100,1481337150,5780,5780,5780,5780,0
|
|
20230804,175000,1481337150,5780,5780,5780,5780,0
|
|
20230804,174900,1481337150,5780,5780,5780,5780,0
|
|
20230804,174800,1481337150,5780,5780,5780,5780,0
|
|
20230804,174700,1481337150,5780,5780,5780,5780,0
|
|
20230804,174600,1481337150,5780,5780,5780,5780,0
|
|
20230804,174500,1481337150,5780,5780,5780,5780,0
|
|
20230804,174400,1481337150,5780,5780,5780,5780,4137
|
|
20230804,174300,1481337150,5780,5780,5780,5780,0
|
|
20230804,174200,1481337150,5780,5780,5780,5780,0
|
|
20230804,174100,1481337150,5780,5780,5780,5780,0
|
|
20230804,174000,1481337150,5780,5780,5780,5780,0
|
|
20230804,173900,1481337150,5780,5780,5780,5780,0
|
|
20230804,173800,1481337150,5780,5780,5780,5780,0
|
|
20230804,173700,1481337150,5780,5780,5780,5780,0
|
|
20230804,173600,1481337150,5780,5780,5780,5780,0
|
|
20230804,173500,1481337150,5780,5780,5780,5780,0
|
|
20230804,173400,1481337150,5780,5780,5780,5780,0
|
|
20230804,173300,1481337150,5780,5780,5780,5780,0
|
|
20230804,173200,1481337150,5780,5780,5780,5780,0
|
|
20230804,173100,1481337150,5780,5780,5780,5780,0
|
|
20230804,173000,1481337150,5780,5780,5780,5780,0
|
|
20230804,172900,1481337150,5780,5780,5780,5780,0
|
|
20230804,172800,1481337150,5780,5780,5780,5780,0
|
|
20230804,172700,1481337150,5780,5780,5780,5780,0
|
|
20230804,172600,1481337150,5780,5780,5780,5780,0
|
|
20230804,172500,1481337150,5780,5780,5780,5780,0
|
|
20230804,172400,1481337150,5780,5780,5780,5780,0
|
|
20230804,172300,1481337150,5780,5780,5780,5780,0
|
|
20230804,172200,1481337150,5780,5780,5780,5780,0
|
|
20230804,172100,1481337150,5780,5780,5780,5780,0
|
|
20230804,172000,1481337150,5780,5780,5780,5780,0
|
|
20230804,171900,1481337150,5780,5780,5780,5780,0
|
|
20230804,171800,1481337150,5780,5780,5780,5780,0
|
|
20230804,171700,1481337150,5780,5780,5780,5780,0
|
|
20230804,171600,1481337150,5780,5780,5780,5780,0
|
|
20230804,171500,1481337150,5780,5780,5780,5780,0
|
|
20230804,171400,1481337150,5780,5780,5780,5780,4137
|
|
20230804,171300,1481337150,5780,5780,5780,5780,0
|
|
20230804,171200,1481337150,5780,5780,5780,5780,0
|
|
20230804,171100,1481337150,5780,5780,5780,5780,0
|
|
20230804,171000,1481337150,5780,5780,5780,5780,0
|
|
20230804,170900,1481337150,5780,5780,5780,5780,0
|
|
20230804,170800,1481337150,5780,5780,5780,5780,0
|
|
20230804,170700,1481337150,5780,5780,5780,5780,0
|
|
20230804,170600,1481337150,5780,5780,5780,5780,0
|
|
20230804,170500,1481337150,5780,5780,5780,5780,0
|
|
20230804,170400,1481337150,5780,5780,5780,5780,0
|
|
20230804,170300,1481337150,5780,5780,5780,5780,0
|
|
20230804,170200,1481337150,5780,5780,5780,5780,0
|
|
20230804,170100,1481337150,5780,5780,5780,5780,0
|
|
20230804,170000,1481337150,5780,5780,5780,5780,0
|
|
20230804,165900,1481337150,5780,5780,5780,5780,0
|
|
20230804,165800,1481337150,5780,5780,5780,5780,0
|
|
20230804,165700,1481337150,5780,5780,5780,5780,0
|
|
20230804,165600,1481337150,5780,5780,5780,5780,0
|
|
20230804,165500,1481337150,5780,5780,5780,5780,0
|
|
20230804,165400,1481337150,5780,5780,5780,5780,0
|
|
20230804,165300,1481337150,5780,5780,5780,5780,0
|
|
20230804,165200,1481337150,5780,5780,5780,5780,0
|
|
20230804,165100,1481337150,5780,5780,5780,5780,0
|
|
20230804,165000,1481337150,5780,5780,5780,5780,0
|
|
20230804,164900,1481337150,5780,5780,5780,5780,0
|
|
20230804,164800,1481337150,5780,5780,5780,5780,0
|
|
20230804,164700,1481337150,5780,5780,5780,5780,0
|
|
20230804,164600,1481337150,5780,5780,5780,5780,0
|
|
20230804,164500,1481337150,5780,5780,5780,5780,0
|
|
20230804,164400,1481337150,5780,5780,5780,5780,4137
|
|
20230804,164300,1481337150,5780,5780,5780,5780,0
|
|
20230804,164200,1481337150,5780,5780,5780,5780,0
|
|
20230804,164100,1481337150,5780,5780,5780,5780,0
|
|
20230804,164000,1481337150,5780,5780,5780,5780,0
|
|
20230804,163900,1481337150,5780,5780,5780,5780,0
|
|
20230804,163800,1481337150,5780,5780,5780,5780,0
|
|
20230804,163700,1481337150,5780,5780,5780,5780,0
|
|
20230804,163600,1481337150,5780,5780,5780,5780,0
|
|
20230804,163500,1481337150,5780,5780,5780,5780,0
|
|
20230804,163400,1481337150,5780,5780,5780,5780,0
|
|
20230804,163300,1481337150,5780,5780,5780,5780,0
|
|
20230804,163200,1481337150,5780,5780,5780,5780,0
|
|
20230804,163100,1481337150,5780,5780,5780,5780,0
|
|
20230804,163000,1481337150,5780,5780,5780,5780,0
|
|
20230804,162900,1481337150,5780,5780,5780,5780,0
|
|
20230804,162800,1481337150,5780,5780,5780,5780,0
|
|
20230804,162700,1481337150,5780,5780,5780,5780,0
|
|
20230804,162600,1481337150,5780,5780,5780,5780,0
|
|
20230804,162500,1481337150,5780,5780,5780,5780,0
|
|
20230804,162400,1481337150,5780,5780,5780,5780,0
|
|
20230804,162300,1481337150,5780,5780,5780,5780,0
|
|
20230804,162200,1481337150,5780,5780,5780,5780,0
|
|
20230804,162100,1481337150,5780,5780,5780,5780,0
|
|
20230804,162000,1481337150,5780,5780,5780,5780,0
|
|
20230804,161900,1481337150,5780,5780,5780,5780,0
|
|
20230804,161800,1481337150,5780,5780,5780,5780,0
|
|
20230804,161700,1481337150,5780,5780,5780,5780,0
|
|
20230804,161600,1481337150,5780,5780,5780,5780,0
|
|
20230804,161500,1481337150,5780,5780,5780,5780,0
|
|
20230804,161400,1481337150,5780,5780,5780,5780,4137
|
|
20230804,161300,1481337150,5780,5780,5780,5780,0
|
|
20230804,161200,1481337150,5780,5780,5780,5780,0
|
|
20230804,161100,1481337150,5780,5780,5780,5780,0
|
|
20230804,161000,1481337150,5780,5780,5780,5780,0
|
|
20230804,160900,1481337150,5780,5780,5780,5780,0
|
|
20230804,160800,1481337150,5780,5780,5780,5780,0
|
|
20230804,160700,1481337150,5780,5780,5780,5780,0
|
|
20230804,160600,1481337150,5780,5780,5780,5780,0
|
|
20230804,160500,1481337150,5780,5780,5780,5780,0
|
|
20230804,160400,1481337150,5780,5780,5780,5780,0
|
|
20230804,160300,1481337150,5780,5780,5780,5780,0
|
|
20230804,160200,1481337150,5780,5780,5780,5780,0
|
|
20230804,160100,1481337150,5780,5780,5780,5780,0
|
|
20230804,160000,1481337150,5780,5780,5780,5780,0
|
|
20230804,155900,1481337150,5780,5780,5780,5780,0
|
|
20230804,155800,1481337150,5780,5780,5780,5780,0
|
|
20230804,155700,1481337150,5780,5780,5780,5780,0
|
|
20230804,155600,1481337150,5780,5780,5780,5780,0
|
|
20230804,155500,1481337150,5780,5780,5780,5780,0
|
|
20230804,155400,1481337150,5780,5780,5780,5780,0
|
|
20230804,155300,1481337150,5780,5780,5780,5780,0
|
|
20230804,155200,1481337150,5780,5780,5780,5780,0
|
|
20230804,155100,1481337150,5780,5780,5780,5780,0
|
|
20230804,155000,1481337150,5780,5780,5780,5780,0
|
|
20230804,154900,1481337150,5780,5780,5780,5780,0
|
|
20230804,154800,1481337150,5780,5780,5780,5780,0
|
|
20230804,154700,1481337150,5780,5780,5780,5780,0
|
|
20230804,154600,1481337150,5780,5780,5780,5780,0
|
|
20230804,154500,1481337150,5780,5780,5780,5780,0
|
|
20230804,154400,1481337150,5780,5780,5780,5780,4137
|
|
20230804,154300,1481337150,5780,5780,5780,5780,0
|
|
20230804,154200,1481337150,5780,5780,5780,5780,0
|
|
20230804,154100,1481337150,5780,5780,5780,5780,0
|
|
20230804,154000,1481337150,5780,5780,5780,5780,0
|
|
20230804,153900,1481337150,5780,5780,5780,5780,0
|
|
20230804,153800,1481337150,5780,5780,5780,5780,0
|
|
20230804,153700,1481337150,5780,5780,5780,5780,0
|
|
20230804,153600,1481337150,5780,5780,5780,5780,0
|
|
20230804,153500,1481337150,5780,5780,5780,5780,0
|
|
20230804,153400,1481337150,5780,5780,5780,5780,0
|
|
20230804,153300,1481337150,5780,5780,5780,5780,0
|
|
20230804,153200,1481337150,5780,5780,5780,5780,0
|
|
20230804,153100,1481337150,5780,5780,5780,5780,0
|
|
20230804,153000,1481337150,5780,5780,5780,5780,4137
|
|
20230804,152900,1457425290,5790,5790,5790,5790,0
|
|
20230804,152800,1457425290,5790,5790,5790,5790,0
|
|
20230804,152700,1457425290,5790,5790,5790,5790,0
|
|
20230804,152600,1457425290,5790,5790,5790,5790,0
|
|
20230804,152500,1457425290,5790,5790,5790,5790,0
|
|
20230804,152400,1457425290,5790,5790,5790,5790,0
|
|
20230804,152300,1457425290,5790,5790,5790,5790,0
|
|
20230804,152200,1457425290,5790,5790,5790,5790,0
|
|
20230804,152100,1457425290,5790,5790,5790,5790,0
|
|
20230804,152000,1457425290,5790,5790,5790,5790,0
|
|
20230804,151900,1457425290,5790,5780,5800,5780,3987
|
|
20230804,151800,1434379070,5800,5800,5800,5800,7
|
|
20230804,151700,1434338470,5800,5780,5800,5770,15
|
|
20230804,151600,1434251790,5800,5820,5820,5800,21
|
|
20230804,151500,1434129970,5830,5830,5830,5830,0
|
|
20230804,151400,1434129970,5830,5780,5830,5770,290
|
|
20230804,151300,1432452050,5810,5810,5810,5790,46
|
|
20230804,151200,1432185610,5810,5790,5810,5780,1617
|
|
20230804,151100,1422808300,5790,5790,5790,5790,12
|
|
20230804,151000,1422738820,5780,5790,5790,5770,1138
|
|
20230804,150900,1416166440,5790,5790,5790,5790,0
|
|
20230804,150800,1416166440,5790,5790,5790,5780,59
|
|
20230804,150700,1415825020,5790,5790,5790,5790,40
|
|
20230804,150600,1415593420,5790,5790,5800,5780,391
|
|
20230804,150500,1413332510,5790,5790,5800,5790,966
|
|
20230804,150400,1407739350,5790,5790,5790,5780,38
|
|
20230804,150300,1407519680,5790,5800,5800,5780,211
|
|
20230804,150200,1406300050,5780,5790,5800,5780,415
|
|
20230804,150100,1403898790,5800,5800,5800,5800,2
|
|
20230804,150000,1403887190,5800,5790,5800,5790,2
|
|
20230804,145900,1403875600,5800,5800,5800,5800,1
|
|
20230804,145800,1403869800,5800,5790,5800,5790,35
|
|
20230804,145700,1403667100,5800,5800,5800,5800,174
|
|
20230804,145600,1402657900,5800,5820,5820,5790,43
|
|
20230804,145500,1402408890,5820,5810,5820,5810,612
|
|
20230804,145400,1398852160,5810,5820,5820,5790,538
|
|
20230804,145300,1395731750,5820,5820,5820,5820,7
|
|
20230804,145200,1395691010,5820,5830,5830,5820,858
|
|
20230804,145100,1390688880,5830,5810,5830,5810,52
|
|
20230804,145000,1390385780,5760,5800,5800,5760,2410
|
|
20230804,144900,1376471940,5800,5800,5800,5800,100
|
|
20230804,144800,1375891940,5800,5800,5800,5800,1
|
|
20230804,144700,1375886140,5800,5800,5800,5800,0
|
|
20230804,144600,1375886140,5800,5780,5800,5770,530
|
|
20230804,144500,1372827960,5780,5780,5780,5780,471
|
|
20230804,144400,1370105580,5800,5800,5800,5800,0
|
|
20230804,144300,1370105580,5800,5800,5800,5800,0
|
|
20230804,144200,1370105580,5800,5800,5800,5800,0
|
|
20230804,144100,1370105580,5800,5800,5800,5800,0
|
|
20230804,144000,1370105580,5800,5800,5800,5800,1
|
|
20230804,143900,1370099780,5780,5780,5780,5780,1170
|
|
20230804,143800,1363337180,5780,5780,5780,5780,370
|
|
20230804,143700,1361198580,5800,5800,5800,5800,3
|
|
20230804,143600,1361181180,5800,5800,5800,5800,0
|
|
20230804,143500,1361181180,5800,5780,5800,5780,62
|
|
20230804,143400,1360822800,5780,5780,5780,5780,186
|
|
20230804,143300,1359747720,5790,5790,5790,5790,0
|
|
20230804,143200,1359747720,5790,5790,5790,5790,0
|
|
20230804,143100,1359747720,5790,5790,5790,5790,289
|
|
20230804,143000,1358074410,5810,5810,5810,5790,710
|
|
20230804,142900,1353962660,5820,5820,5820,5820,0
|
|
20230804,142800,1353962660,5820,5810,5820,5810,149
|
|
20230804,142700,1353096960,5800,5800,5800,5800,158
|
|
20230804,142600,1352180560,5810,5800,5810,5800,132
|
|
20230804,142500,1351414950,5820,5820,5820,5820,0
|
|
20230804,142400,1351414950,5820,5820,5820,5820,0
|
|
20230804,142300,1351414950,5820,5820,5820,5820,0
|
|
20230804,142200,1351414950,5820,5820,5820,5820,80
|
|
20230804,142100,1350949350,5830,5830,5830,5820,1507
|
|
20230804,142000,1342178440,5850,5830,5850,5830,43
|
|
20230804,141900,1341927670,5830,5840,5840,5830,1121
|
|
20230804,141800,1335382240,5840,5840,5840,5840,56
|
|
20230804,141700,1335055200,5830,5830,5830,5830,607
|
|
20230804,141600,1331516390,5840,5840,5840,5840,64
|
|
20230804,141500,1331142630,5830,5840,5840,5830,2168
|
|
20230804,141400,1318484200,5840,5820,5840,5820,310
|
|
20230804,141300,1316676000,5820,5810,5820,5810,146
|
|
20230804,141200,1315826300,5810,5810,5810,5810,31
|
|
20230804,141100,1315646190,5810,5790,5810,5790,1136
|
|
20230804,141000,1309058400,5780,5780,5780,5780,0
|
|
20230804,140900,1309058400,5780,5780,5780,5780,194
|
|
20230804,140800,1307937080,5770,5770,5770,5770,88
|
|
20230804,140700,1307429320,5770,5770,5770,5770,226
|
|
20230804,140600,1306125300,5770,5770,5770,5770,12
|
|
20230804,140500,1306056060,5750,5750,5750,5750,0
|
|
20230804,140400,1306056060,5750,5750,5750,5750,0
|
|
20230804,140300,1306056060,5750,5750,5750,5750,0
|
|
20230804,140200,1306056060,5750,5750,5750,5750,0
|
|
20230804,140100,1306056060,5750,5770,5770,5750,3023
|
|
20230804,140000,1288663080,5770,5770,5770,5770,100
|
|
20230804,135900,1288086080,5770,5770,5770,5770,22
|
|
20230804,135800,1287959140,5760,5770,5770,5760,485
|
|
20230804,135700,1285163940,5770,5770,5770,5770,0
|
|
20230804,135600,1285163940,5770,5770,5770,5770,17
|
|
20230804,135500,1285065850,5770,5770,5770,5770,0
|
|
20230804,135400,1285065850,5770,5770,5770,5770,0
|
|
20230804,135300,1285065850,5770,5770,5770,5770,0
|
|
20230804,135200,1285065850,5770,5760,5770,5760,105
|
|
20230804,135100,1284461000,5770,5770,5770,5770,7
|
|
20230804,135000,1284420610,5750,5750,5750,5750,0
|
|
20230804,134900,1284420610,5750,5750,5750,5750,0
|
|
20230804,134800,1284420610,5750,5760,5760,5750,1000
|
|
20230804,134700,1278670490,5750,5760,5760,5750,83
|
|
20230804,134600,1278193230,5760,5760,5760,5760,2
|
|
20230804,134500,1278181710,5770,5770,5770,5770,203
|
|
20230804,134400,1277010400,5760,5760,5760,5760,0
|
|
20230804,134300,1277010400,5760,5770,5770,5750,1719
|
|
20230804,134200,1267108080,5770,5770,5770,5770,2
|
|
20230804,134100,1267096540,5770,5770,5770,5770,11
|
|
20230804,134000,1267033070,5770,5770,5770,5770,0
|
|
20230804,133900,1267033070,5770,5770,5770,5770,0
|
|
20230804,133800,1267033070,5770,5770,5770,5770,0
|
|
20230804,133700,1267033070,5770,5770,5770,5770,1
|
|
20230804,133600,1267027300,5760,5760,5760,5760,100
|
|
20230804,133500,1266451300,5760,5760,5760,5760,149
|
|
20230804,133400,1265593060,5750,5740,5750,5740,1442
|
|
20230804,133300,1257303550,5750,5750,5750,5750,201
|
|
20230804,133200,1256147800,5750,5750,5750,5750,29
|
|
20230804,133100,1255981050,5750,5750,5750,5750,3
|
|
20230804,133000,1255963800,5750,5750,5750,5750,250
|
|
20230804,132900,1254526300,5750,5740,5750,5740,14
|
|
20230804,132800,1254445810,5740,5740,5740,5740,50
|
|
20230804,132700,1254158810,5730,5730,5730,5730,0
|
|
20230804,132600,1254158810,5730,5730,5730,5730,0
|
|
20230804,132500,1254158810,5730,5730,5730,5730,0
|
|
20230804,132400,1254158810,5730,5750,5750,5730,4288
|
|
20230804,132300,1229571020,5740,5740,5740,5740,0
|
|
20230804,132200,1229571020,5740,5750,5750,5740,106
|
|
20230804,132100,1228961560,5750,5750,5750,5750,19
|
|
20230804,132000,1228852310,5750,5750,5750,5750,0
|
|
20230804,131900,1228852310,5750,5750,5750,5750,0
|
|
20230804,131800,1228852310,5750,5750,5750,5750,0
|
|
20230804,131700,1228852310,5750,5760,5760,5750,1624
|
|
20230804,131600,1219514300,5740,5740,5740,5740,0
|
|
20230804,131500,1219514300,5740,5740,5740,5740,0
|
|
20230804,131400,1219514300,5740,5740,5740,5740,572
|
|
20230804,131300,1216231020,5740,5750,5750,5740,431
|
|
20230804,131200,1213754350,5730,5740,5740,5730,162
|
|
20230804,131100,1212825740,5750,5750,5750,5750,2
|
|
20230804,131000,1212814240,5740,5740,5740,5740,0
|
|
20230804,130900,1212814240,5740,5740,5740,5740,2000
|
|
20230804,130800,1201334240,5740,5760,5760,5740,7076
|
|
20230804,130700,1160665660,5770,5770,5770,5770,99
|
|
20230804,130600,1160094430,5770,5770,5770,5770,2
|
|
20230804,130500,1160082890,5780,5770,5780,5770,1016
|
|
20230804,130400,1154220550,5770,5760,5770,5760,87
|
|
20230804,130300,1153718580,5770,5770,5770,5770,0
|
|
20230804,130200,1153718580,5770,5770,5770,5770,0
|
|
20230804,130100,1153718580,5770,5770,5770,5770,8
|
|
20230804,130000,1153672420,5770,5770,5770,5770,1
|
|
20230804,125900,1153666650,5770,5770,5770,5770,25
|
|
20230804,125800,1153522400,5760,5760,5760,5760,0
|
|
20230804,125700,1153522400,5760,5760,5760,5760,0
|
|
20230804,125600,1153522400,5760,5760,5760,5760,100
|
|
20230804,125500,1152946400,5770,5770,5770,5770,0
|
|
20230804,125400,1152946400,5770,5770,5770,5770,0
|
|
20230804,125300,1152946400,5770,5770,5770,5770,0
|
|
20230804,125200,1152946400,5770,5770,5770,5770,30
|
|
20230804,125100,1152773300,5770,5770,5770,5770,3
|
|
20230804,125000,1152755990,5770,5750,5770,5750,465
|
|
20230804,124900,1150078740,5750,5750,5750,5750,1
|
|
20230804,124800,1150072990,5750,5750,5750,5750,0
|
|
20230804,124700,1150072990,5750,5750,5750,5750,89
|
|
20230804,124600,1149561240,5750,5750,5750,5750,20
|
|
20230804,124500,1149446240,5750,5750,5750,5750,100
|
|
20230804,124400,1148871240,5750,5750,5750,5750,0
|
|
20230804,124300,1148871240,5750,5750,5750,5750,0
|
|
20230804,124200,1148871240,5750,5750,5750,5750,0
|
|
20230804,124100,1148871240,5750,5750,5750,5750,22
|
|
20230804,124000,1148744740,5750,5750,5750,5750,0
|
|
20230804,123900,1148744740,5750,5750,5750,5750,2
|
|
20230804,123800,1148733240,5750,5750,5750,5750,211
|
|
20230804,123700,1147519990,5740,5750,5750,5740,92
|
|
20230804,123600,1146991050,5740,5740,5740,5740,0
|
|
20230804,123500,1146991050,5740,5740,5740,5740,0
|
|
20230804,123400,1146991050,5740,5740,5740,5740,0
|
|
20230804,123300,1146991050,5740,5740,5740,5740,0
|
|
20230804,123200,1146991050,5740,5740,5740,5740,364
|
|
20230804,123100,1144901690,5730,5730,5730,5730,0
|
|
20230804,123000,1144901690,5730,5730,5730,5730,1101
|
|
20230804,122900,1138592960,5720,5720,5720,5720,0
|
|
20230804,122800,1138592960,5720,5720,5720,5720,2
|
|
20230804,122700,1138581520,5720,5740,5740,5720,4158
|
|
20230804,122600,1114786430,5730,5730,5730,5730,0
|
|
20230804,122500,1114786430,5730,5730,5730,5730,80
|
|
20230804,122400,1114328030,5730,5730,5730,5720,2493
|
|
20230804,122300,1100045060,5730,5740,5740,5730,1000
|
|
20230804,122200,1094314560,5730,5780,5780,5730,817
|
|
20230804,122100,1089626300,5740,5750,5750,5740,500
|
|
20230804,122000,1086756290,5740,5740,5740,5740,600
|
|
20230804,121900,1083312290,5740,5770,5770,5740,1093
|
|
20230804,121800,1077034770,5750,5750,5750,5750,1
|
|
20230804,121700,1077029020,5790,5790,5790,5790,1
|
|
20230804,121600,1077023230,5750,5760,5760,5750,360
|
|
20230804,121500,1074950330,5760,5770,5770,5760,524
|
|
20230804,121400,1071929480,5770,5770,5770,5770,0
|
|
20230804,121300,1071929480,5770,5770,5770,5770,768
|
|
20230804,121200,1067498120,5770,5770,5800,5770,302
|
|
20230804,121100,1065755550,5800,5800,5800,5800,3
|
|
20230804,121000,1065738150,5810,5810,5810,5810,18
|
|
20230804,120900,1065633570,5780,5780,5780,5780,0
|
|
20230804,120800,1065633570,5780,5780,5780,5780,122
|
|
20230804,120700,1064928410,5800,5800,5800,5800,22
|
|
20230804,120600,1064800810,5800,5800,5800,5800,101
|
|
20230804,120500,1064215010,5790,5790,5790,5790,2000
|
|
20230804,120400,1052635010,5790,5790,5790,5760,158
|
|
20230804,120300,1051724480,5790,5790,5790,5790,1
|
|
20230804,120200,1051718690,5760,5760,5760,5760,0
|
|
20230804,120100,1051718690,5760,5760,5760,5760,1
|
|
20230804,120000,1051712930,5750,5750,5750,5750,0
|
|
20230804,115900,1051712930,5750,5760,5760,5750,496
|
|
20230804,115800,1048858430,5790,5790,5790,5790,0
|
|
20230804,115700,1048858430,5790,5790,5790,5790,0
|
|
20230804,115600,1048858430,5790,5790,5790,5790,0
|
|
20230804,115500,1048858430,5790,5790,5790,5790,1
|
|
20230804,115400,1048852640,5780,5730,5780,5730,29
|
|
20230804,115300,1048685920,5720,5780,5780,5720,4767
|
|
20230804,115200,1021317110,5790,5790,5790,5790,101
|
|
20230804,115100,1020732320,5800,5800,5830,5800,199
|
|
20230804,115000,1019577880,5800,5800,5800,5800,1
|
|
20230804,114900,1019572080,5790,5780,5790,5780,440
|
|
20230804,114800,1017024680,5780,5770,5780,5770,344
|
|
20230804,114700,1015036380,5760,5750,5760,5750,156
|
|
20230804,114600,1014138470,5730,5740,5740,5720,510
|
|
20230804,114500,1011221050,5720,5720,5720,5720,0
|
|
20230804,114400,1011221050,5720,5760,5760,5720,1062
|
|
20230804,114300,1005116620,5760,5770,5770,5720,10082
|
|
20230804,114200,947273370,5770,5780,5780,5770,1000
|
|
20230804,114100,941502870,5780,5790,5800,5780,206
|
|
20230804,114000,940312130,5790,5790,5790,5790,1
|
|
20230804,113900,940306340,5770,5770,5770,5770,0
|
|
20230804,113800,940306340,5770,5770,5770,5770,17
|
|
20230804,113700,940208250,5770,5780,5780,5770,92
|
|
20230804,113600,939677310,5780,5770,5780,5770,366
|
|
20230804,113500,937564840,5750,5770,5770,5750,121
|
|
20230804,113400,936869070,5750,5760,5760,5750,1282
|
|
20230804,113300,929487420,5760,5760,5760,5760,0
|
|
20230804,113200,929487420,5760,5770,5770,5760,1032
|
|
20230804,113100,923532980,5760,5760,5760,5760,0
|
|
20230804,113000,923532980,5760,5780,5780,5760,2104
|
|
20230804,112900,911383920,5780,5780,5790,5780,50
|
|
20230804,112800,911094880,5790,5760,5790,5740,3429
|
|
20230804,112700,891369050,5760,5760,5760,5760,1
|
|
20230804,112600,891363290,5770,5770,5780,5770,401
|
|
20230804,112500,889049510,5770,5770,5770,5770,55
|
|
20230804,112400,888732160,5770,5770,5770,5770,0
|
|
20230804,112300,888732160,5770,5780,5780,5770,106
|
|
20230804,112200,888120380,5770,5770,5770,5770,11
|
|
20230804,112100,888056910,5760,5810,5810,5760,169
|
|
20230804,112000,887081750,5770,5790,5790,5770,1807
|
|
20230804,111900,876643670,5810,5810,5810,5810,0
|
|
20230804,111800,876643670,5810,5810,5810,5810,5
|
|
20230804,111700,876614620,5840,5840,5840,5840,0
|
|
20230804,111600,876614620,5840,5840,5840,5840,0
|
|
20230804,111500,876614620,5840,5840,5840,5840,0
|
|
20230804,111400,876614620,5840,5840,5840,5840,0
|
|
20230804,111300,876614620,5840,5780,5840,5770,2017
|
|
20230804,111200,864971650,5780,5780,5780,5780,30
|
|
20230804,111100,864798250,5790,5800,5800,5790,153
|
|
20230804,111000,863911630,5790,5790,5790,5790,14
|
|
20230804,110900,863830570,5790,5790,5790,5790,76
|
|
20230804,110800,863390530,5780,5780,5780,5780,89
|
|
20230804,110700,862876110,5780,5800,5800,5780,3130
|
|
20230804,110600,844753060,5810,5820,5820,5810,320
|
|
20230804,110500,842892360,5830,5830,5830,5830,0
|
|
20230804,110400,842892360,5830,5830,5830,5830,0
|
|
20230804,110300,842892360,5830,5830,5830,5830,0
|
|
20230804,110200,842892360,5830,5830,5830,5830,203
|
|
20230804,110100,841708870,5850,5850,5850,5850,1
|
|
20230804,110000,841703020,5850,5850,5850,5850,0
|
|
20230804,105900,841703020,5850,5830,5850,5830,71
|
|
20230804,105800,841289050,5840,5840,5840,5840,5
|
|
20230804,105700,841259850,5840,5840,5840,5840,51
|
|
20230804,105600,840962010,5850,5840,5850,5830,416
|
|
20230804,105500,838531930,5840,5840,5840,5840,0
|
|
20230804,105400,838531930,5840,5840,5840,5840,0
|
|
20230804,105300,838531930,5840,5840,5840,5840,0
|
|
20230804,105200,838531930,5840,5840,5840,5840,20
|
|
20230804,105100,838415130,5840,5840,5840,5840,0
|
|
20230804,105000,838415130,5840,5840,5840,5840,250
|
|
20230804,104900,836955130,5840,5830,5840,5830,1045
|
|
20230804,104800,830862590,5810,5810,5810,5810,0
|
|
20230804,104700,830862590,5810,5820,5820,5800,3062
|
|
20230804,104600,813054220,5820,5830,5830,5810,274
|
|
20230804,104500,811461580,5810,5820,5820,5810,632
|
|
20230804,104400,807788360,5820,5820,5820,5820,0
|
|
20230804,104300,807788360,5820,5840,5840,5820,165
|
|
20230804,104200,806828020,5830,5830,5830,5830,40
|
|
20230804,104100,806594820,5830,5830,5830,5830,82
|
|
20230804,104000,806116760,5830,5830,5830,5830,44
|
|
20230804,103900,805860240,5830,5830,5830,5830,10
|
|
20230804,103800,805801940,5830,5820,5830,5820,40
|
|
20230804,103700,805569130,5820,5820,5820,5820,1
|
|
20230804,103600,805563310,5800,5800,5800,5800,0
|
|
20230804,103500,805563310,5800,5800,5800,5800,179
|
|
20230804,103400,804525110,5800,5800,5800,5800,135
|
|
20230804,103300,803742110,5790,5820,5820,5790,1802
|
|
20230804,103200,793287370,5810,5810,5810,5810,200
|
|
20230804,103100,792125370,5810,5810,5810,5810,0
|
|
20230804,103000,792125370,5810,5790,5810,5790,358
|
|
20230804,102900,790052510,5790,5820,5820,5790,4309
|
|
20230804,102800,765060270,5810,5810,5810,5810,790
|
|
20230804,102700,760470370,5820,5810,5820,5810,698
|
|
20230804,102600,756414410,5800,5810,5810,5800,140
|
|
20230804,102500,755601910,5820,5820,5830,5790,1778
|
|
20230804,102400,745288110,5820,5810,5820,5810,510
|
|
20230804,102300,742323900,5810,5820,5820,5810,536
|
|
20230804,102200,739209730,5830,5830,5830,5830,0
|
|
20230804,102100,739209730,5830,5800,5830,5790,4468
|
|
20230804,102000,713311230,5800,5800,5810,5730,7599
|
|
20230804,101900,669439970,5790,5850,5850,5780,24187
|
|
20230804,101800,528699170,5880,5880,5880,5880,17
|
|
20230804,101700,528599210,5860,5860,5860,5860,133
|
|
20230804,101600,527819830,5860,5860,5860,5860,519
|
|
20230804,101500,524778490,5850,5850,5860,5850,4158
|
|
20230804,101400,500451190,5860,5860,5870,5860,2077
|
|
20230804,101300,488276460,5860,5870,5870,5860,313
|
|
20230804,101200,486439320,5880,5880,5880,5870,2765
|
|
20230804,101100,470197740,5900,5900,5900,5900,1
|
|
20230804,101000,470191840,5900,5900,5900,5900,0
|
|
20230804,100900,470191840,5900,5890,5900,5890,2156
|
|
20230804,100800,457474200,5890,5890,5890,5890,100
|
|
20230804,100700,456885200,5890,5890,5890,5890,120
|
|
20230804,100600,456178400,5890,5890,5890,5890,57
|
|
20230804,100500,455842670,5900,5870,5900,5860,3145
|
|
20230804,100400,437356580,5870,5880,5880,5870,1308
|
|
20230804,100300,429677260,5880,5900,5900,5880,650
|
|
20230804,100200,425853960,5900,5900,5900,5900,0
|
|
20230804,100100,425853960,5900,5880,5900,5880,9
|
|
20230804,100000,425800880,5880,5880,5880,5880,1
|
|
20230804,095900,425795000,5870,5870,5870,5870,1
|
|
20230804,095800,425789130,5850,5860,5860,5850,15825
|
|
20230804,095700,333054850,5860,5850,5870,5850,810
|
|
20230804,095600,328308320,5860,5860,5860,5850,3746
|
|
20230804,095500,306378490,5870,5870,5870,5870,1431
|
|
20230804,095400,297978520,5900,5890,5900,5870,2350
|
|
20230804,095300,284153600,5890,5910,5910,5890,56
|
|
20230804,095200,283822760,5930,5890,5930,5890,1011
|
|
20230804,095100,277867610,5890,5900,5900,5890,2178
|
|
20230804,095000,265033420,5900,5910,5910,5900,169
|
|
20230804,094900,264036230,5910,5910,5910,5910,0
|
|
20230804,094800,264036230,5910,5910,5910,5910,0
|
|
20230804,094700,264036230,5910,5910,5910,5910,438
|
|
20230804,094600,261447650,5920,5910,5920,5910,19
|
|
20230804,094500,261335320,5910,5930,5930,5910,428
|
|
20230804,094400,258799830,5950,5950,5950,5950,0
|
|
20230804,094300,258799830,5950,5950,5950,5950,100
|
|
20230804,094200,258204830,5950,5950,5950,5950,3
|
|
20230804,094100,258186980,5950,5950,5950,5950,18
|
|
20230804,094000,258079880,5950,5950,5950,5950,2
|
|
20230804,093900,258067980,5940,5940,5940,5940,0
|
|
20230804,093800,258067980,5940,5940,5940,5940,12
|
|
20230804,093700,257996700,5900,5950,5950,5900,861
|
|
20230804,093600,252916020,5910,5940,5950,5910,454
|
|
20230804,093500,250221880,5950,5950,5950,5950,0
|
|
20230804,093400,250221880,5950,5930,5950,5930,62
|
|
20230804,093300,249853980,5930,5900,5930,5900,144
|
|
20230804,093200,249003060,5900,5930,5930,5900,693
|
|
20230804,093100,244911320,5920,5930,5930,5920,11
|
|
20230804,093000,244846190,5930,5930,5930,5930,1
|
|
20230804,092900,244840260,5910,5910,5910,5910,107
|
|
20230804,092800,244207890,5900,5900,5900,5900,209
|
|
20230804,092700,242974790,5900,5910,5910,5900,68
|
|
20230804,092600,242573530,5910,5930,5930,5910,14
|
|
20230804,092500,242490550,5930,5900,5930,5900,101
|
|
20230804,092400,241894620,5900,5900,5900,5900,306
|
|
20230804,092300,240089220,5900,5900,5900,5900,933
|
|
20230804,092200,234584520,5920,5930,5930,5920,42
|
|
20230804,092100,234335870,5920,5900,5920,5880,1000
|
|
20230804,092000,228441440,5900,5900,5900,5900,119
|
|
20230804,091900,227739340,5900,5940,5940,5900,580
|
|
20230804,091800,224316140,5940,5940,5940,5940,10
|
|
20230804,091700,224256740,5980,5920,5980,5920,496
|
|
20230804,091600,221305880,5900,5900,5900,5900,339
|
|
20230804,091500,219305780,5900,5920,5920,5900,232
|
|
20230804,091400,217936610,5960,5960,5960,5960,0
|
|
20230804,091300,217936610,5960,5930,5960,5930,1168
|
|
20230804,091200,210985490,5920,5950,5960,5830,9011
|
|
20230804,091100,158052360,5950,5940,5950,5940,919
|
|
20230804,091000,152592500,5930,5890,5930,5890,1560
|
|
20230804,090900,143380840,5900,5900,5900,5900,547
|
|
20230804,090800,140153540,5900,5890,5900,5890,552
|
|
20230804,090700,136898260,5890,5840,5890,5830,775
|
|
20230804,090600,132369170,5840,5840,5870,5840,2918
|
|
20230804,090500,115274000,5840,5910,5910,5810,6257
|
|
20230804,090400,78629490,5910,5920,5950,5910,1512
|
|
20230804,090300,69684480,5960,5970,5970,5910,3137
|
|
20230804,090200,51132460,5930,5960,5980,5900,3813
|
|
20230804,090100,28474160,5950,5990,6000,5950,2936
|
|
20230804,090000,10933410,5980,5990,6000,5980,1732
|