638 lines
31 KiB
CSV
638 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,193500,1828262240,5640,5640,5640,5640,6669
|
|
20230907,193400,1828262240,5640,5640,5640,5640,0
|
|
20230907,193300,1828262240,5640,5640,5640,5640,0
|
|
20230907,193200,1828262240,5640,5640,5640,5640,0
|
|
20230907,193100,1828262240,5640,5640,5640,5640,0
|
|
20230907,193000,1828262240,5640,5640,5640,5640,0
|
|
20230907,192900,1828262240,5640,5640,5640,5640,0
|
|
20230907,192800,1828262240,5640,5640,5640,5640,0
|
|
20230907,192700,1828262240,5640,5640,5640,5640,0
|
|
20230907,192600,1828262240,5640,5640,5640,5640,0
|
|
20230907,192500,1828262240,5640,5640,5640,5640,0
|
|
20230907,192400,1828262240,5640,5640,5640,5640,0
|
|
20230907,192300,1828262240,5640,5640,5640,5640,0
|
|
20230907,192200,1828262240,5640,5640,5640,5640,0
|
|
20230907,192100,1828262240,5640,5640,5640,5640,0
|
|
20230907,192000,1828262240,5640,5640,5640,5640,0
|
|
20230907,191900,1828262240,5640,5640,5640,5640,0
|
|
20230907,191800,1828262240,5640,5640,5640,5640,0
|
|
20230907,191700,1828262240,5640,5640,5640,5640,0
|
|
20230907,191600,1828262240,5640,5640,5640,5640,0
|
|
20230907,191500,1828262240,5640,5640,5640,5640,0
|
|
20230907,191400,1828262240,5640,5640,5640,5640,0
|
|
20230907,191300,1828262240,5640,5640,5640,5640,0
|
|
20230907,191200,1828262240,5640,5640,5640,5640,0
|
|
20230907,191100,1828262240,5640,5640,5640,5640,0
|
|
20230907,191000,1828262240,5640,5640,5640,5640,0
|
|
20230907,190900,1828262240,5640,5640,5640,5640,0
|
|
20230907,190800,1828262240,5640,5640,5640,5640,0
|
|
20230907,190700,1828262240,5640,5640,5640,5640,0
|
|
20230907,190600,1828262240,5640,5640,5640,5640,0
|
|
20230907,190500,1828262240,5640,5640,5640,5640,6669
|
|
20230907,190400,1828262240,5640,5640,5640,5640,0
|
|
20230907,190300,1828262240,5640,5640,5640,5640,0
|
|
20230907,190200,1828262240,5640,5640,5640,5640,0
|
|
20230907,190100,1828262240,5640,5640,5640,5640,0
|
|
20230907,190000,1828262240,5640,5640,5640,5640,0
|
|
20230907,185900,1828262240,5640,5640,5640,5640,0
|
|
20230907,185800,1828262240,5640,5640,5640,5640,0
|
|
20230907,185700,1828262240,5640,5640,5640,5640,0
|
|
20230907,185600,1828262240,5640,5640,5640,5640,0
|
|
20230907,185500,1828262240,5640,5640,5640,5640,0
|
|
20230907,185400,1828262240,5640,5640,5640,5640,0
|
|
20230907,185300,1828262240,5640,5640,5640,5640,0
|
|
20230907,185200,1828262240,5640,5640,5640,5640,0
|
|
20230907,185100,1828262240,5640,5640,5640,5640,0
|
|
20230907,185000,1828262240,5640,5640,5640,5640,0
|
|
20230907,184900,1828262240,5640,5640,5640,5640,0
|
|
20230907,184800,1828262240,5640,5640,5640,5640,0
|
|
20230907,184700,1828262240,5640,5640,5640,5640,0
|
|
20230907,184600,1828262240,5640,5640,5640,5640,0
|
|
20230907,184500,1828262240,5640,5640,5640,5640,0
|
|
20230907,184400,1828262240,5640,5640,5640,5640,0
|
|
20230907,184300,1828262240,5640,5640,5640,5640,0
|
|
20230907,184200,1828262240,5640,5640,5640,5640,0
|
|
20230907,184100,1828262240,5640,5640,5640,5640,0
|
|
20230907,184000,1828262240,5640,5640,5640,5640,0
|
|
20230907,183900,1828262240,5640,5640,5640,5640,0
|
|
20230907,183800,1828262240,5640,5640,5640,5640,0
|
|
20230907,183700,1828262240,5640,5640,5640,5640,0
|
|
20230907,183600,1828262240,5640,5640,5640,5640,0
|
|
20230907,183500,1828262240,5640,5640,5640,5640,6669
|
|
20230907,183400,1828262240,5640,5640,5640,5640,0
|
|
20230907,183300,1828262240,5640,5640,5640,5640,0
|
|
20230907,183200,1828262240,5640,5640,5640,5640,0
|
|
20230907,183100,1828262240,5640,5640,5640,5640,0
|
|
20230907,183000,1828262240,5640,5640,5640,5640,0
|
|
20230907,182900,1828262240,5640,5640,5640,5640,0
|
|
20230907,182800,1828262240,5640,5640,5640,5640,0
|
|
20230907,182700,1828262240,5640,5640,5640,5640,0
|
|
20230907,182600,1828262240,5640,5640,5640,5640,0
|
|
20230907,182500,1828262240,5640,5640,5640,5640,0
|
|
20230907,182400,1828262240,5640,5640,5640,5640,0
|
|
20230907,182300,1828262240,5640,5640,5640,5640,0
|
|
20230907,182200,1828262240,5640,5640,5640,5640,0
|
|
20230907,182100,1828262240,5640,5640,5640,5640,0
|
|
20230907,182000,1828262240,5640,5640,5640,5640,0
|
|
20230907,181900,1828262240,5640,5640,5640,5640,0
|
|
20230907,181800,1828262240,5640,5640,5640,5640,0
|
|
20230907,181700,1828262240,5640,5640,5640,5640,0
|
|
20230907,181600,1828262240,5640,5640,5640,5640,0
|
|
20230907,181500,1828262240,5640,5640,5640,5640,0
|
|
20230907,181400,1828262240,5640,5640,5640,5640,0
|
|
20230907,181300,1828262240,5640,5640,5640,5640,0
|
|
20230907,181200,1828262240,5640,5640,5640,5640,0
|
|
20230907,181100,1828262240,5640,5640,5640,5640,0
|
|
20230907,181000,1828262240,5640,5640,5640,5640,0
|
|
20230907,180900,1828262240,5640,5640,5640,5640,0
|
|
20230907,180800,1828262240,5640,5640,5640,5640,0
|
|
20230907,180700,1828262240,5640,5640,5640,5640,0
|
|
20230907,180600,1828262240,5640,5640,5640,5640,0
|
|
20230907,180500,1828262240,5640,5640,5640,5640,6669
|
|
20230907,180400,1828262240,5640,5640,5640,5640,0
|
|
20230907,180300,1828262240,5640,5640,5640,5640,0
|
|
20230907,180200,1828262240,5640,5640,5640,5640,0
|
|
20230907,180100,1828262240,5640,5640,5640,5640,0
|
|
20230907,180000,1828262240,5640,5640,5640,5640,0
|
|
20230907,175900,1828262240,5640,5640,5640,5640,0
|
|
20230907,175800,1828262240,5640,5640,5640,5640,0
|
|
20230907,175700,1828262240,5640,5640,5640,5640,0
|
|
20230907,175600,1828262240,5640,5640,5640,5640,0
|
|
20230907,175500,1828262240,5640,5640,5640,5640,0
|
|
20230907,175400,1828262240,5640,5640,5640,5640,0
|
|
20230907,175300,1828262240,5640,5640,5640,5640,0
|
|
20230907,175200,1828262240,5640,5640,5640,5640,0
|
|
20230907,175100,1828262240,5640,5640,5640,5640,0
|
|
20230907,175000,1828262240,5640,5640,5640,5640,0
|
|
20230907,174900,1828262240,5640,5640,5640,5640,0
|
|
20230907,174800,1828262240,5640,5640,5640,5640,0
|
|
20230907,174700,1828262240,5640,5640,5640,5640,0
|
|
20230907,174600,1828262240,5640,5640,5640,5640,0
|
|
20230907,174500,1828262240,5640,5640,5640,5640,0
|
|
20230907,174400,1828262240,5640,5640,5640,5640,0
|
|
20230907,174300,1828262240,5640,5640,5640,5640,0
|
|
20230907,174200,1828262240,5640,5640,5640,5640,0
|
|
20230907,174100,1828262240,5640,5640,5640,5640,0
|
|
20230907,174000,1828262240,5640,5640,5640,5640,0
|
|
20230907,173900,1828262240,5640,5640,5640,5640,0
|
|
20230907,173800,1828262240,5640,5640,5640,5640,0
|
|
20230907,173700,1828262240,5640,5640,5640,5640,0
|
|
20230907,173600,1828262240,5640,5640,5640,5640,0
|
|
20230907,173500,1828262240,5640,5640,5640,5640,6669
|
|
20230907,173400,1828262240,5640,5640,5640,5640,0
|
|
20230907,173300,1828262240,5640,5640,5640,5640,0
|
|
20230907,173200,1828262240,5640,5640,5640,5640,0
|
|
20230907,173100,1828262240,5640,5640,5640,5640,0
|
|
20230907,173000,1828262240,5640,5640,5640,5640,0
|
|
20230907,172900,1828262240,5640,5640,5640,5640,0
|
|
20230907,172800,1828262240,5640,5640,5640,5640,0
|
|
20230907,172700,1828262240,5640,5640,5640,5640,0
|
|
20230907,172600,1828262240,5640,5640,5640,5640,0
|
|
20230907,172500,1828262240,5640,5640,5640,5640,0
|
|
20230907,172400,1828262240,5640,5640,5640,5640,0
|
|
20230907,172300,1828262240,5640,5640,5640,5640,0
|
|
20230907,172200,1828262240,5640,5640,5640,5640,0
|
|
20230907,172100,1828262240,5640,5640,5640,5640,0
|
|
20230907,172000,1828262240,5640,5640,5640,5640,0
|
|
20230907,171900,1828262240,5640,5640,5640,5640,0
|
|
20230907,171800,1828262240,5640,5640,5640,5640,0
|
|
20230907,171700,1828262240,5640,5640,5640,5640,0
|
|
20230907,171600,1828262240,5640,5640,5640,5640,0
|
|
20230907,171500,1828262240,5640,5640,5640,5640,0
|
|
20230907,171400,1828262240,5640,5640,5640,5640,0
|
|
20230907,171300,1828262240,5640,5640,5640,5640,0
|
|
20230907,171200,1828262240,5640,5640,5640,5640,0
|
|
20230907,171100,1828262240,5640,5640,5640,5640,0
|
|
20230907,171000,1828262240,5640,5640,5640,5640,0
|
|
20230907,170900,1828262240,5640,5640,5640,5640,0
|
|
20230907,170800,1828262240,5640,5640,5640,5640,0
|
|
20230907,170700,1828262240,5640,5640,5640,5640,0
|
|
20230907,170600,1828262240,5640,5640,5640,5640,0
|
|
20230907,170500,1828262240,5640,5640,5640,5640,6669
|
|
20230907,170400,1828262240,5640,5640,5640,5640,0
|
|
20230907,170300,1828262240,5640,5640,5640,5640,0
|
|
20230907,170200,1828262240,5640,5640,5640,5640,0
|
|
20230907,170100,1828262240,5640,5640,5640,5640,0
|
|
20230907,170000,1828262240,5640,5640,5640,5640,0
|
|
20230907,165900,1828262240,5640,5640,5640,5640,0
|
|
20230907,165800,1828262240,5640,5640,5640,5640,0
|
|
20230907,165700,1828262240,5640,5640,5640,5640,0
|
|
20230907,165600,1828262240,5640,5640,5640,5640,0
|
|
20230907,165500,1828262240,5640,5640,5640,5640,0
|
|
20230907,165400,1828262240,5640,5640,5640,5640,0
|
|
20230907,165300,1828262240,5640,5640,5640,5640,0
|
|
20230907,165200,1828262240,5640,5640,5640,5640,0
|
|
20230907,165100,1828262240,5640,5640,5640,5640,0
|
|
20230907,165000,1828262240,5640,5640,5640,5640,0
|
|
20230907,164900,1828262240,5640,5640,5640,5640,0
|
|
20230907,164800,1828262240,5640,5640,5640,5640,0
|
|
20230907,164700,1828262240,5640,5640,5640,5640,0
|
|
20230907,164600,1828262240,5640,5640,5640,5640,0
|
|
20230907,164500,1828262240,5640,5640,5640,5640,0
|
|
20230907,164400,1828262240,5640,5640,5640,5640,0
|
|
20230907,164300,1828262240,5640,5640,5640,5640,0
|
|
20230907,164200,1828262240,5640,5640,5640,5640,0
|
|
20230907,164100,1828262240,5640,5640,5640,5640,0
|
|
20230907,164000,1828262240,5640,5640,5640,5640,0
|
|
20230907,163900,1828262240,5640,5640,5640,5640,0
|
|
20230907,163800,1828262240,5640,5640,5640,5640,0
|
|
20230907,163700,1828262240,5640,5640,5640,5640,0
|
|
20230907,163600,1828262240,5640,5640,5640,5640,0
|
|
20230907,163500,1828262240,5640,5640,5640,5640,6669
|
|
20230907,163400,1828262240,5640,5640,5640,5640,0
|
|
20230907,163300,1828262240,5640,5640,5640,5640,0
|
|
20230907,163200,1828262240,5640,5640,5640,5640,0
|
|
20230907,163100,1828262240,5640,5640,5640,5640,0
|
|
20230907,163000,1828262240,5640,5640,5640,5640,0
|
|
20230907,162900,1828262240,5640,5640,5640,5640,0
|
|
20230907,162800,1828262240,5640,5640,5640,5640,0
|
|
20230907,162700,1828262240,5640,5640,5640,5640,0
|
|
20230907,162600,1828262240,5640,5640,5640,5640,0
|
|
20230907,162500,1828262240,5640,5640,5640,5640,0
|
|
20230907,162400,1828262240,5640,5640,5640,5640,0
|
|
20230907,162300,1828262240,5640,5640,5640,5640,0
|
|
20230907,162200,1828262240,5640,5640,5640,5640,0
|
|
20230907,162100,1828262240,5640,5640,5640,5640,0
|
|
20230907,162000,1828262240,5640,5640,5640,5640,0
|
|
20230907,161900,1828262240,5640,5640,5640,5640,0
|
|
20230907,161800,1828262240,5640,5640,5640,5640,0
|
|
20230907,161700,1828262240,5640,5640,5640,5640,0
|
|
20230907,161600,1828262240,5640,5640,5640,5640,0
|
|
20230907,161500,1828262240,5640,5640,5640,5640,0
|
|
20230907,161400,1828262240,5640,5640,5640,5640,0
|
|
20230907,161300,1828262240,5640,5640,5640,5640,0
|
|
20230907,161200,1828262240,5640,5640,5640,5640,0
|
|
20230907,161100,1828262240,5640,5640,5640,5640,0
|
|
20230907,161000,1828262240,5640,5640,5640,5640,0
|
|
20230907,160900,1828262240,5640,5640,5640,5640,0
|
|
20230907,160800,1828262240,5640,5640,5640,5640,0
|
|
20230907,160700,1828262240,5640,5640,5640,5640,0
|
|
20230907,160600,1828262240,5640,5640,5640,5640,0
|
|
20230907,160500,1828262240,5640,5640,5640,5640,6669
|
|
20230907,160400,1828262240,5640,5640,5640,5640,0
|
|
20230907,160300,1828262240,5640,5640,5640,5640,0
|
|
20230907,160200,1828262240,5640,5640,5640,5640,0
|
|
20230907,160100,1828262240,5640,5640,5640,5640,0
|
|
20230907,160000,1828262240,5640,5640,5640,5640,0
|
|
20230907,155900,1828262240,5640,5640,5640,5640,0
|
|
20230907,155800,1828262240,5640,5640,5640,5640,0
|
|
20230907,155700,1828262240,5640,5640,5640,5640,0
|
|
20230907,155600,1828262240,5640,5640,5640,5640,0
|
|
20230907,155500,1828262240,5640,5640,5640,5640,0
|
|
20230907,155400,1828262240,5640,5640,5640,5640,0
|
|
20230907,155300,1828262240,5640,5640,5640,5640,0
|
|
20230907,155200,1828262240,5640,5640,5640,5640,0
|
|
20230907,155100,1828262240,5640,5640,5640,5640,0
|
|
20230907,155000,1828262240,5640,5640,5640,5640,0
|
|
20230907,154900,1828262240,5640,5640,5640,5640,0
|
|
20230907,154800,1828262240,5640,5640,5640,5640,0
|
|
20230907,154700,1828262240,5640,5640,5640,5640,0
|
|
20230907,154600,1828262240,5640,5640,5640,5640,0
|
|
20230907,154500,1828262240,5640,5640,5640,5640,0
|
|
20230907,154400,1828262240,5640,5640,5640,5640,0
|
|
20230907,154300,1828262240,5640,5640,5640,5640,0
|
|
20230907,154200,1828262240,5640,5640,5640,5640,0
|
|
20230907,154100,1828262240,5640,5640,5640,5640,0
|
|
20230907,154000,1828262240,5640,5640,5640,5640,0
|
|
20230907,153900,1828262240,5640,5640,5640,5640,0
|
|
20230907,153800,1828262240,5640,5640,5640,5640,0
|
|
20230907,153700,1828262240,5640,5640,5640,5640,0
|
|
20230907,153600,1828262240,5640,5640,5640,5640,0
|
|
20230907,153500,1828262240,5640,5640,5640,5640,6669
|
|
20230907,153400,1828262240,5640,5640,5640,5640,0
|
|
20230907,153300,1828262240,5640,5640,5640,5640,0
|
|
20230907,153200,1828262240,5640,5640,5640,5640,0
|
|
20230907,153100,1828262240,5640,5640,5640,5640,0
|
|
20230907,153000,1828262240,5640,5640,5640,5640,6669
|
|
20230907,152900,1790649080,5680,5680,5680,5680,0
|
|
20230907,152800,1790649080,5680,5680,5680,5680,0
|
|
20230907,152700,1790649080,5680,5680,5680,5680,0
|
|
20230907,152600,1790649080,5680,5680,5680,5680,0
|
|
20230907,152500,1790649080,5680,5680,5680,5680,0
|
|
20230907,152400,1790649080,5680,5680,5680,5680,0
|
|
20230907,152300,1790649080,5680,5680,5680,5680,0
|
|
20230907,152200,1790649080,5680,5680,5680,5680,0
|
|
20230907,152100,1790649080,5680,5680,5680,5680,0
|
|
20230907,152000,1790649080,5680,5680,5680,5680,0
|
|
20230907,151900,1790649080,5680,5730,5750,5680,2645
|
|
20230907,151800,1775512230,5700,5720,5730,5700,125
|
|
20230907,151700,1774797650,5720,5710,5730,5680,1342
|
|
20230907,151600,1767126060,5700,5690,5710,5690,1355
|
|
20230907,151500,1759398510,5690,5670,5700,5660,1292
|
|
20230907,151400,1752059360,5660,5640,5660,5640,937
|
|
20230907,151300,1746764320,5640,5600,5640,5600,73
|
|
20230907,151200,1746355320,5640,5600,5640,5600,2
|
|
20230907,151100,1746344080,5610,5640,5640,5610,280
|
|
20230907,151000,1744772980,5640,5640,5640,5640,30
|
|
20230907,150900,1744603780,5640,5640,5640,5640,1
|
|
20230907,150800,1744598140,5650,5650,5650,5650,0
|
|
20230907,150700,1744598140,5650,5650,5650,5650,0
|
|
20230907,150600,1744598140,5650,5640,5650,5640,180
|
|
20230907,150500,1743582340,5650,5650,5650,5650,67
|
|
20230907,150400,1743203790,5650,5650,5650,5650,37
|
|
20230907,150300,1742994740,5650,5650,5650,5650,36
|
|
20230907,150200,1742791340,5650,5650,5650,5650,7
|
|
20230907,150100,1742751790,5650,5620,5650,5620,1015
|
|
20230907,150000,1737027340,5620,5640,5640,5600,325
|
|
20230907,145900,1735205090,5620,5620,5620,5620,0
|
|
20230907,145800,1735205090,5620,5620,5620,5620,6
|
|
20230907,145700,1735171370,5620,5610,5640,5610,64
|
|
20230907,145600,1734812130,5600,5600,5600,5590,1381
|
|
20230907,145500,1727080910,5590,5590,5590,5590,0
|
|
20230907,145400,1727080910,5590,5600,5600,5590,503
|
|
20230907,145300,1724268660,5600,5600,5600,5600,7
|
|
20230907,145200,1724229460,5600,5600,5600,5600,1000
|
|
20230907,145100,1718629460,5600,5610,5610,5600,107
|
|
20230907,145000,1718030030,5610,5610,5610,5610,0
|
|
20230907,144900,1718030030,5610,5610,5610,5610,0
|
|
20230907,144800,1718030030,5610,5610,5610,5610,400
|
|
20230907,144700,1715786030,5610,5610,5610,5610,300
|
|
20230907,144600,1714103030,5620,5620,5620,5620,10
|
|
20230907,144500,1714046830,5620,5620,5620,5620,116
|
|
20230907,144400,1713394910,5620,5620,5620,5620,36
|
|
20230907,144300,1713192590,5620,5650,5650,5620,301
|
|
20230907,144200,1711500940,5650,5630,5650,5630,400
|
|
20230907,144100,1709245180,5610,5630,5630,5610,37
|
|
20230907,144000,1709036890,5630,5630,5630,5630,293
|
|
20230907,143900,1707387300,5630,5610,5630,5610,4
|
|
20230907,143800,1707364820,5630,5630,5630,5630,0
|
|
20230907,143700,1707364820,5630,5630,5630,5630,700
|
|
20230907,143600,1703423820,5630,5630,5630,5600,481
|
|
20230907,143500,1700724950,5630,5610,5630,5610,3004
|
|
20230907,143400,1683866070,5610,5600,5610,5600,299
|
|
20230907,143300,1682189180,5600,5620,5620,5600,148
|
|
20230907,143200,1681360300,5600,5600,5600,5580,2879
|
|
20230907,143100,1665284750,5600,5600,5600,5600,0
|
|
20230907,143000,1665284750,5600,5600,5600,5600,49
|
|
20230907,142900,1665010350,5580,5620,5620,5580,1347
|
|
20230907,142800,1657478800,5590,5600,5600,5590,50
|
|
20230907,142700,1657199270,5590,5640,5640,5590,6631
|
|
20230907,142600,1619937330,5650,5640,5650,5640,88
|
|
20230907,142500,1619440980,5650,5650,5650,5650,5
|
|
20230907,142400,1619412730,5640,5640,5640,5640,1
|
|
20230907,142300,1619407090,5640,5640,5640,5640,391
|
|
20230907,142200,1617201850,5640,5640,5640,5640,220
|
|
20230907,142100,1615961050,5640,5650,5650,5640,52
|
|
20230907,142000,1615667720,5650,5670,5670,5650,11
|
|
20230907,141900,1615605550,5640,5650,5650,5640,1484
|
|
20230907,141800,1607220960,5650,5660,5660,5650,21
|
|
20230907,141700,1607102300,5670,5670,5670,5670,4
|
|
20230907,141600,1607079620,5660,5660,5660,5660,213
|
|
20230907,141500,1605874040,5660,5660,5660,5660,0
|
|
20230907,141400,1605874040,5660,5660,5660,5660,0
|
|
20230907,141300,1605874040,5660,5660,5660,5660,0
|
|
20230907,141200,1605874040,5660,5660,5660,5660,34
|
|
20230907,141100,1605681600,5680,5680,5680,5680,88
|
|
20230907,141000,1605181760,5660,5660,5660,5660,0
|
|
20230907,140900,1605181760,5660,5660,5660,5660,140
|
|
20230907,140800,1604389360,5660,5660,5660,5660,0
|
|
20230907,140700,1604389360,5660,5650,5660,5650,205
|
|
20230907,140600,1603231060,5660,5660,5660,5660,5
|
|
20230907,140500,1603202760,5650,5670,5670,5650,158
|
|
20230907,140400,1602309660,5650,5650,5650,5650,1
|
|
20230907,140300,1602304010,5650,5650,5650,5650,60
|
|
20230907,140200,1601965010,5650,5650,5650,5650,15
|
|
20230907,140100,1601880260,5660,5660,5660,5660,1773
|
|
20230907,140000,1591845080,5650,5650,5650,5650,0
|
|
20230907,135900,1591845080,5650,5650,5650,5650,0
|
|
20230907,135800,1591845080,5650,5650,5650,5650,198
|
|
20230907,135700,1590726380,5650,5650,5650,5650,0
|
|
20230907,135600,1590726380,5650,5650,5650,5650,100
|
|
20230907,135500,1590161380,5650,5650,5650,5650,177
|
|
20230907,135400,1589161330,5640,5640,5640,5640,0
|
|
20230907,135300,1589161330,5640,5650,5650,5640,351
|
|
20230907,135200,1587181680,5650,5650,5650,5640,1044
|
|
20230907,135100,1581286450,5680,5660,5680,5660,12
|
|
20230907,135000,1581218490,5650,5650,5650,5650,84
|
|
20230907,134900,1580743890,5650,5650,5650,5650,1
|
|
20230907,134800,1580738240,5680,5680,5680,5680,10
|
|
20230907,134700,1580681440,5650,5660,5660,5650,534
|
|
20230907,134600,1577662800,5660,5660,5660,5660,1624
|
|
20230907,134500,1568470960,5670,5680,5680,5670,3009
|
|
20230907,134400,1551380340,5690,5690,5690,5690,0
|
|
20230907,134300,1551380340,5690,5680,5690,5680,78
|
|
20230907,134200,1550937030,5690,5680,5690,5680,634
|
|
20230907,134100,1547335810,5690,5680,5690,5680,301
|
|
20230907,134000,1545626120,5690,5690,5690,5690,10
|
|
20230907,133900,1545569220,5690,5690,5690,5690,0
|
|
20230907,133800,1545569220,5690,5690,5690,5690,17
|
|
20230907,133700,1545472490,5680,5680,5680,5680,250
|
|
20230907,133600,1544052490,5680,5680,5680,5680,2
|
|
20230907,133500,1544041130,5680,5680,5680,5680,10
|
|
20230907,133400,1543984330,5680,5680,5680,5680,42
|
|
20230907,133300,1543745770,5680,5680,5680,5680,567
|
|
20230907,133200,1540525210,5690,5690,5690,5690,1517
|
|
20230907,133100,1531893480,5690,5680,5690,5680,44
|
|
20230907,133000,1531643550,5680,5690,5690,5680,1150
|
|
20230907,132900,1525106310,5690,5690,5690,5690,40
|
|
20230907,132800,1524878710,5690,5680,5690,5680,1013
|
|
20230907,132700,1519115090,5680,5690,5690,5680,85
|
|
20230907,132600,1518632280,5690,5690,5690,5680,606
|
|
20230907,132500,1515185180,5690,5690,5690,5690,2
|
|
20230907,132400,1515173800,5660,5680,5680,5660,155
|
|
20230907,132300,1514293580,5680,5680,5680,5680,704
|
|
20230907,132200,1510294860,5680,5680,5680,5680,83
|
|
20230907,132100,1509823420,5680,5680,5680,5680,14
|
|
20230907,132000,1509743900,5700,5680,5700,5660,401
|
|
20230907,131900,1507468040,5670,5670,5670,5670,0
|
|
20230907,131800,1507468040,5670,5670,5670,5670,400
|
|
20230907,131700,1505200040,5670,5670,5670,5670,0
|
|
20230907,131600,1505200040,5670,5700,5700,5670,601
|
|
20230907,131500,1501792340,5710,5670,5710,5670,32
|
|
20230907,131400,1501609700,5670,5670,5670,5670,0
|
|
20230907,131300,1501609700,5670,5670,5670,5670,100
|
|
20230907,131200,1501042700,5680,5700,5700,5680,255
|
|
20230907,131100,1499594200,5700,5700,5700,5700,795
|
|
20230907,131000,1495062700,5700,5700,5700,5700,77
|
|
20230907,130900,1494623800,5700,5700,5700,5700,0
|
|
20230907,130800,1494623800,5700,5690,5700,5690,2
|
|
20230907,130700,1494612410,5680,5680,5680,5680,4
|
|
20230907,130600,1494589690,5680,5680,5680,5680,103
|
|
20230907,130500,1494004650,5680,5680,5680,5680,4
|
|
20230907,130400,1493981930,5690,5690,5690,5690,0
|
|
20230907,130300,1493981930,5690,5690,5690,5690,28
|
|
20230907,130200,1493822610,5680,5690,5690,5680,113
|
|
20230907,130100,1493179930,5700,5710,5710,5700,363
|
|
20230907,130000,1491110580,5730,5710,5730,5710,1005
|
|
20230907,125900,1485353370,5710,5710,5710,5710,10
|
|
20230907,125800,1485296270,5710,5720,5720,5710,21
|
|
20230907,125700,1485176350,5720,5700,5720,5700,556
|
|
20230907,125600,1482000940,5700,5700,5700,5700,0
|
|
20230907,125500,1482000940,5700,5670,5700,5670,10
|
|
20230907,125400,1481944190,5660,5660,5660,5660,0
|
|
20230907,125300,1481944190,5660,5680,5680,5650,361
|
|
20230907,125200,1479898450,5680,5690,5690,5680,66
|
|
20230907,125100,1479522920,5700,5700,5700,5700,109
|
|
20230907,125000,1478901620,5700,5710,5710,5700,63
|
|
20230907,124900,1478542120,5710,5670,5760,5670,1513
|
|
20230907,124800,1469872920,5670,5670,5670,5670,5
|
|
20230907,124700,1469844570,5660,5690,5690,5660,25
|
|
20230907,124600,1469702770,5660,5660,5660,5660,0
|
|
20230907,124500,1469702770,5660,5660,5660,5660,150
|
|
20230907,124400,1468853770,5660,5670,5670,5660,200
|
|
20230907,124300,1467721600,5710,5710,5710,5710,0
|
|
20230907,124200,1467721600,5710,5710,5710,5710,0
|
|
20230907,124100,1467721600,5710,5710,5710,5710,0
|
|
20230907,124000,1467721600,5710,5670,5710,5670,29
|
|
20230907,123900,1467556940,5690,5690,5690,5690,0
|
|
20230907,123800,1467556940,5690,5690,5690,5690,6
|
|
20230907,123700,1467522800,5690,5690,5690,5690,24
|
|
20230907,123600,1467386240,5690,5690,5690,5690,0
|
|
20230907,123500,1467386240,5690,5690,5690,5690,0
|
|
20230907,123400,1467386240,5690,5680,5690,5680,20
|
|
20230907,123300,1467272450,5680,5680,5680,5680,0
|
|
20230907,123200,1467272450,5680,5680,5680,5680,4
|
|
20230907,123100,1467249730,5690,5690,5690,5690,102
|
|
20230907,123000,1466669350,5690,5690,5690,5690,8
|
|
20230907,122900,1466623830,5690,5690,5690,5690,3
|
|
20230907,122800,1466606760,5650,5650,5650,5650,0
|
|
20230907,122700,1466606760,5650,5660,5660,5650,503
|
|
20230907,122600,1463761190,5700,5700,5700,5700,0
|
|
20230907,122500,1463761190,5700,5700,5700,5700,191
|
|
20230907,122400,1462672490,5700,5690,5700,5690,293
|
|
20230907,122300,1461004590,5690,5690,5690,5690,20
|
|
20230907,122200,1460890790,5650,5650,5650,5650,0
|
|
20230907,122100,1460890790,5650,5650,5650,5650,31
|
|
20230907,122000,1460715640,5680,5680,5680,5680,300
|
|
20230907,121900,1459011640,5650,5650,5650,5650,0
|
|
20230907,121800,1459011640,5650,5680,5680,5650,190
|
|
20230907,121700,1457937840,5650,5670,5670,5650,981
|
|
20230907,121600,1452378990,5670,5660,5670,5660,1573
|
|
20230907,121500,1443460530,5660,5660,5660,5660,30
|
|
20230907,121400,1443290730,5660,5660,5670,5660,695
|
|
20230907,121300,1439352560,5670,5660,5670,5660,200
|
|
20230907,121200,1438218960,5660,5650,5660,5650,785
|
|
20230907,121100,1433783510,5660,5660,5660,5660,0
|
|
20230907,121000,1433783510,5660,5660,5660,5660,1120
|
|
20230907,120900,1427444310,5670,5670,5670,5660,274
|
|
20230907,120800,1425891730,5670,5650,5670,5650,65
|
|
20230907,120700,1425524320,5650,5650,5650,5650,868
|
|
20230907,120600,1420620120,5660,5660,5660,5660,250
|
|
20230907,120500,1419205120,5670,5670,5670,5670,133
|
|
20230907,120400,1418451010,5700,5700,5700,5700,0
|
|
20230907,120300,1418451010,5700,5700,5700,5700,1
|
|
20230907,120200,1418445310,5690,5690,5690,5690,1
|
|
20230907,120100,1418439620,5700,5700,5700,5700,0
|
|
20230907,120000,1418439620,5700,5670,5700,5670,18
|
|
20230907,115900,1418337230,5700,5700,5700,5700,128
|
|
20230907,115800,1417607630,5700,5690,5710,5680,47
|
|
20230907,115700,1417340380,5690,5700,5710,5690,22
|
|
20230907,115600,1417215070,5710,5690,5710,5680,528
|
|
20230907,115500,1414210730,5690,5690,5690,5690,15
|
|
20230907,115400,1414125380,5690,5650,5690,5640,334
|
|
20230907,115300,1412230940,5640,5640,5640,5640,11
|
|
20230907,115200,1412168900,5640,5680,5680,5640,1889
|
|
20230907,115100,1401479660,5680,5680,5680,5680,5
|
|
20230907,115000,1401451260,5680,5680,5680,5680,0
|
|
20230907,114900,1401451260,5680,5640,5680,5640,482
|
|
20230907,114800,1398732740,5680,5680,5680,5680,35
|
|
20230907,114700,1398533940,5650,5660,5660,5650,2180
|
|
20230907,114600,1386213340,5680,5670,5680,5660,831
|
|
20230907,114500,1381498750,5660,5670,5670,5660,1600
|
|
20230907,114400,1372427750,5680,5680,5680,5680,69
|
|
20230907,114300,1372035830,5690,5660,5690,5660,343
|
|
20230907,114200,1370093760,5660,5670,5670,5660,1556
|
|
20230907,114100,1361276800,5690,5690,5690,5690,96
|
|
20230907,114000,1360730560,5690,5690,5690,5690,3
|
|
20230907,113900,1360713490,5690,5690,5690,5690,0
|
|
20230907,113800,1360713490,5690,5660,5690,5660,144
|
|
20230907,113700,1359898210,5650,5650,5650,5650,0
|
|
20230907,113600,1359898210,5650,5680,5680,5650,2709
|
|
20230907,113500,1344533690,5680,5690,5690,5680,1782
|
|
20230907,113400,1334411380,5690,5690,5690,5690,1
|
|
20230907,113300,1334405690,5690,5700,5700,5690,247
|
|
20230907,113200,1333000240,5710,5710,5710,5710,1
|
|
20230907,113100,1332994530,5710,5700,5710,5690,213
|
|
20230907,113000,1331781010,5700,5740,5740,5700,603
|
|
20230907,112900,1328338330,5740,5740,5740,5740,2
|
|
20230907,112800,1328326850,5720,5720,5720,5720,260
|
|
20230907,112700,1326839650,5750,5730,5750,5730,38
|
|
20230907,112600,1326621880,5730,5730,5730,5730,2
|
|
20230907,112500,1326610420,5730,5730,5730,5730,1
|
|
20230907,112400,1326604690,5730,5720,5740,5720,26
|
|
20230907,112300,1326455520,5720,5720,5720,5720,0
|
|
20230907,112200,1326455520,5720,5750,5750,5720,141
|
|
20230907,112100,1325648970,5750,5720,5750,5720,48
|
|
20230907,112000,1325373630,5720,5720,5720,5720,0
|
|
20230907,111900,1325373630,5720,5720,5720,5720,114
|
|
20230907,111800,1324721550,5720,5730,5730,5720,403
|
|
20230907,111700,1322412380,5710,5720,5730,5710,35
|
|
20230907,111600,1322212460,5740,5740,5740,5720,415
|
|
20230907,111500,1319831700,5740,5740,5740,5740,7
|
|
20230907,111400,1319791520,5750,5740,5750,5740,518
|
|
20230907,111300,1316818080,5740,5720,5740,5720,30
|
|
20230907,111200,1316645980,5710,5700,5710,5700,770
|
|
20230907,111100,1312255150,5660,5700,5700,5660,3020
|
|
20230907,111000,1295107720,5700,5700,5700,5700,393
|
|
20230907,110900,1292867620,5710,5720,5720,5710,597
|
|
20230907,110800,1289454710,5720,5730,5730,5720,2581
|
|
20230907,110700,1274688540,5740,5740,5740,5740,0
|
|
20230907,110600,1274688540,5740,5740,5740,5740,497
|
|
20230907,110500,1271835760,5740,5740,5740,5740,90
|
|
20230907,110400,1271319160,5730,5730,5730,5730,300
|
|
20230907,110300,1269600160,5750,5700,5750,5700,2301
|
|
20230907,110200,1256397770,5700,5690,5700,5690,1372
|
|
20230907,110100,1248578710,5660,5670,5670,5660,3900
|
|
20230907,110000,1226503850,5670,5680,5680,5670,705
|
|
20230907,105900,1222504450,5680,5700,5700,5680,2029
|
|
20230907,105800,1210947690,5700,5700,5700,5700,316
|
|
20230907,105700,1209146490,5740,5740,5740,5740,0
|
|
20230907,105600,1209146490,5740,5720,5740,5700,1006
|
|
20230907,105500,1203406510,5720,5720,5720,5720,0
|
|
20230907,105400,1203406510,5720,5720,5740,5720,102
|
|
20230907,105300,1202823050,5760,5760,5760,5760,4
|
|
20230907,105200,1202800010,5750,5720,5750,5720,400
|
|
20230907,105100,1200503460,5710,5720,5720,5710,65
|
|
20230907,105000,1200132070,5710,5710,5710,5710,203
|
|
20230907,104900,1198972940,5710,5710,5710,5710,227
|
|
20230907,104800,1197676770,5710,5730,5730,5710,100
|
|
20230907,104700,1197104650,5740,5740,5740,5740,0
|
|
20230907,104600,1197104650,5740,5740,5740,5740,538
|
|
20230907,104500,1194016530,5740,5750,5750,5740,16
|
|
20230907,104400,1193924540,5770,5770,5770,5770,1
|
|
20230907,104300,1193918770,5760,5760,5760,5760,13
|
|
20230907,104200,1193843890,5750,5760,5760,5750,320
|
|
20230907,104100,1192000840,5800,5760,5800,5760,55
|
|
20230907,104000,1191683730,5770,5770,5770,5770,51
|
|
20230907,103900,1191389460,5770,5790,5790,5770,73
|
|
20230907,103800,1190966930,5790,5790,5790,5790,2
|
|
20230907,103700,1190955350,5790,5790,5790,5790,47
|
|
20230907,103600,1190683220,5780,5780,5780,5780,37
|
|
20230907,103500,1190469360,5770,5770,5770,5770,2
|
|
20230907,103400,1190457820,5740,5780,5780,5680,8393
|
|
20230907,103300,1142298930,5780,5790,5800,5780,393
|
|
20230907,103200,1140025480,5800,5800,5800,5800,2109
|
|
20230907,103100,1127793280,5810,5810,5810,5810,395
|
|
20230907,103000,1125498330,5810,5810,5810,5810,89
|
|
20230907,102900,1124981240,5810,5800,5810,5800,365
|
|
20230907,102800,1122864140,5800,5820,5820,5800,1825
|
|
20230907,102700,1112272440,5820,5830,5830,5820,110
|
|
20230907,102600,1111631180,5830,5830,5840,5830,586
|
|
20230907,102500,1108214390,5830,5830,5830,5830,4
|
|
20230907,102400,1108191070,5830,5830,5830,5830,0
|
|
20230907,102300,1108191070,5830,5830,5830,5830,428
|
|
20230907,102200,1105695830,5830,5830,5850,5830,1354
|
|
20230907,102100,1097799670,5820,5820,5820,5820,146
|
|
20230907,102000,1096949950,5800,5810,5810,5800,201
|
|
20230907,101900,1095783710,5800,5800,5800,5800,347
|
|
20230907,101800,1093771110,5810,5800,5810,5800,539
|
|
20230907,101700,1090644540,5810,5810,5820,5810,330
|
|
20230907,101600,1088726240,5820,5820,5820,5820,199
|
|
20230907,101500,1087568060,5830,5830,5830,5830,230
|
|
20230907,101400,1086227160,5820,5820,5820,5820,2
|
|
20230907,101300,1086215520,5820,5820,5820,5820,1007
|
|
20230907,101200,1080354780,5820,5830,5830,5810,201
|
|
20230907,101100,1079186320,5850,5810,5870,5800,549
|
|
20230907,101000,1075979110,5850,5810,5850,5810,1216
|
|
20230907,100900,1068875720,5800,5800,5810,5800,1100
|
|
20230907,100800,1062495360,5800,5820,5820,5800,1002
|
|
20230907,100700,1056678250,5810,5810,5820,5810,231
|
|
20230907,100600,1055334140,5810,5820,5820,5810,522
|
|
20230907,100500,1052296200,5820,5790,5820,5770,1095
|
|
20230907,100400,1045926300,5770,5770,5770,5750,1836
|
|
20230907,100300,1035356210,5770,5770,5770,5770,0
|
|
20230907,100200,1035356210,5770,5770,5770,5770,92
|
|
20230907,100100,1034825370,5760,5760,5760,5760,590
|
|
20230907,100000,1031426970,5760,5790,5810,5760,101
|
|
20230907,095900,1030840320,5770,5770,5770,5770,474
|
|
20230907,095800,1028105340,5770,5770,5780,5770,3536
|
|
20230907,095700,1007679760,5750,5730,5750,5730,430
|
|
20230907,095600,1005212240,5750,5720,5750,5720,402
|
|
20230907,095500,1002909740,5710,5710,5710,5710,2771
|
|
20230907,095400,987087330,5740,5730,5740,5710,3238
|
|
20230907,095300,968558130,5730,5760,5760,5730,8056
|
|
20230907,095200,922277240,5750,5760,5760,5750,153
|
|
20230907,095100,921396370,5760,5820,5820,5760,3112
|
|
20230907,095000,903453750,5820,5820,5820,5820,0
|
|
20230907,094900,903453750,5820,5820,5820,5820,1
|
|
20230907,094800,903447930,5820,5790,5820,5770,5787
|
|
20230907,094700,869986740,5800,5800,5800,5800,1463
|
|
20230907,094600,861501340,5800,5840,5840,5800,1910
|
|
20230907,094500,850347210,5800,5810,5810,5800,2846
|
|
20230907,094400,833835620,5810,5830,5830,5810,2874
|
|
20230907,094300,817105650,5830,5860,5860,5830,642
|
|
20230907,094200,813355080,5860,5880,5880,5860,1142
|
|
20230907,094100,806662160,5880,5890,5900,5880,1891
|
|
20230907,094000,795530110,5880,5880,5880,5860,1934
|
|
20230907,093900,784173550,5880,5880,5880,5880,251
|
|
20230907,093800,782697670,5880,5860,5880,5860,1566
|
|
20230907,093700,773495270,5840,5860,5860,5840,59
|
|
20230907,093600,773150620,5860,5860,5870,5840,1223
|
|
20230907,093500,765993730,5840,5850,5880,5840,742
|
|
20230907,093400,761647490,5850,5840,5850,5840,446
|
|
20230907,093300,759040840,5840,5860,5870,5840,518
|
|
20230907,093200,756015450,5850,5840,5850,5810,2352
|
|
20230907,093100,742297570,5830,5820,5830,5820,496
|
|
20230907,093000,739406530,5830,5830,5830,5830,706
|
|
20230907,092900,735290550,5830,5840,5840,5830,839
|
|
20230907,092800,730397180,5840,5850,5870,5840,425
|
|
20230907,092700,727915100,5840,5870,5890,5830,2507
|
|
20230907,092600,713179410,5880,5820,5880,5820,3995
|
|
20230907,092500,689812630,5820,5780,5830,5780,389
|
|
20230907,092400,687549310,5780,5780,5780,5780,500
|
|
20230907,092300,684659310,5780,5800,5800,5780,280
|
|
20230907,092200,683040350,5800,5780,5800,5770,1303
|
|
20230907,092100,675511650,5780,5780,5780,5780,630
|
|
20230907,092000,671870250,5770,5780,5780,5770,890
|
|
20230907,091900,666733390,5820,5800,5820,5780,2753
|
|
20230907,091800,650778690,5800,5810,5810,5800,553
|
|
20230907,091700,647568340,5820,5800,5830,5800,387
|
|
20230907,091600,645313620,5800,5800,5800,5800,2
|
|
20230907,091500,645302020,5790,5800,5800,5790,1740
|
|
20230907,091400,635225330,5800,5790,5830,5790,89
|
|
20230907,091300,634709810,5810,5760,5840,5750,3815
|
|
20230907,091200,612635580,5750,5750,5770,5750,988
|
|
20230907,091100,606950580,5750,5740,5750,5740,770
|
|
20230907,091000,602528310,5740,5790,5790,5740,12815
|
|
20230907,090900,528756990,5790,5810,5810,5790,2191
|
|
20230907,090800,516054220,5810,5830,5840,5810,255
|
|
20230907,090700,514567050,5830,5800,5850,5800,1320
|
|
20230907,090600,506868470,5790,5820,5820,5790,985
|
|
20230907,090500,501150390,5820,5780,5860,5780,2054
|
|
20230907,090400,489226750,5780,5820,5820,5780,3243
|
|
20230907,090300,470423200,5830,5830,5830,5830,474
|
|
20230907,090200,467659780,5830,5760,5830,5760,7236
|
|
20230907,090100,425796810,5760,5860,5890,5740,28323
|
|
20230907,090000,261095630,5910,5910,5970,5850,44268
|