669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,200600,1785910660,5600,5600,5600,5600,1644
|
|
20230926,200500,1785910660,5600,5600,5600,5600,0
|
|
20230926,200400,1785910660,5600,5600,5600,5600,0
|
|
20230926,200300,1785910660,5600,5600,5600,5600,0
|
|
20230926,200200,1785910660,5600,5600,5600,5600,0
|
|
20230926,200100,1785910660,5600,5600,5600,5600,0
|
|
20230926,200000,1785910660,5600,5600,5600,5600,0
|
|
20230926,195900,1785910660,5600,5600,5600,5600,0
|
|
20230926,195800,1785910660,5600,5600,5600,5600,0
|
|
20230926,195700,1785910660,5600,5600,5600,5600,0
|
|
20230926,195600,1785910660,5600,5600,5600,5600,0
|
|
20230926,195500,1785910660,5600,5600,5600,5600,0
|
|
20230926,195400,1785910660,5600,5600,5600,5600,0
|
|
20230926,195300,1785910660,5600,5600,5600,5600,0
|
|
20230926,195200,1785910660,5600,5600,5600,5600,0
|
|
20230926,195100,1785910660,5600,5600,5600,5600,0
|
|
20230926,195000,1785910660,5600,5600,5600,5600,0
|
|
20230926,194900,1785910660,5600,5600,5600,5600,0
|
|
20230926,194800,1785910660,5600,5600,5600,5600,0
|
|
20230926,194700,1785910660,5600,5600,5600,5600,0
|
|
20230926,194600,1785910660,5600,5600,5600,5600,0
|
|
20230926,194500,1785910660,5600,5600,5600,5600,0
|
|
20230926,194400,1785910660,5600,5600,5600,5600,0
|
|
20230926,194300,1785910660,5600,5600,5600,5600,0
|
|
20230926,194200,1785910660,5600,5600,5600,5600,0
|
|
20230926,194100,1785910660,5600,5600,5600,5600,0
|
|
20230926,194000,1785910660,5600,5600,5600,5600,0
|
|
20230926,193900,1785910660,5600,5600,5600,5600,0
|
|
20230926,193800,1785910660,5600,5600,5600,5600,0
|
|
20230926,193700,1785910660,5600,5600,5600,5600,0
|
|
20230926,193600,1785910660,5600,5600,5600,5600,1644
|
|
20230926,193500,1785910660,5600,5600,5600,5600,0
|
|
20230926,193400,1785910660,5600,5600,5600,5600,0
|
|
20230926,193300,1785910660,5600,5600,5600,5600,0
|
|
20230926,193200,1785910660,5600,5600,5600,5600,0
|
|
20230926,193100,1785910660,5600,5600,5600,5600,0
|
|
20230926,193000,1785910660,5600,5600,5600,5600,0
|
|
20230926,192900,1785910660,5600,5600,5600,5600,0
|
|
20230926,192800,1785910660,5600,5600,5600,5600,0
|
|
20230926,192700,1785910660,5600,5600,5600,5600,0
|
|
20230926,192600,1785910660,5600,5600,5600,5600,0
|
|
20230926,192500,1785910660,5600,5600,5600,5600,0
|
|
20230926,192400,1785910660,5600,5600,5600,5600,0
|
|
20230926,192300,1785910660,5600,5600,5600,5600,0
|
|
20230926,192200,1785910660,5600,5600,5600,5600,0
|
|
20230926,192100,1785910660,5600,5600,5600,5600,0
|
|
20230926,192000,1785910660,5600,5600,5600,5600,0
|
|
20230926,191900,1785910660,5600,5600,5600,5600,0
|
|
20230926,191800,1785910660,5600,5600,5600,5600,0
|
|
20230926,191700,1785910660,5600,5600,5600,5600,0
|
|
20230926,191600,1785910660,5600,5600,5600,5600,0
|
|
20230926,191500,1785910660,5600,5600,5600,5600,0
|
|
20230926,191400,1785910660,5600,5600,5600,5600,0
|
|
20230926,191300,1785910660,5600,5600,5600,5600,0
|
|
20230926,191200,1785910660,5600,5600,5600,5600,0
|
|
20230926,191100,1785910660,5600,5600,5600,5600,0
|
|
20230926,191000,1785910660,5600,5600,5600,5600,0
|
|
20230926,190900,1785910660,5600,5600,5600,5600,0
|
|
20230926,190800,1785910660,5600,5600,5600,5600,0
|
|
20230926,190700,1785910660,5600,5600,5600,5600,0
|
|
20230926,190600,1785910660,5600,5600,5600,5600,1644
|
|
20230926,190500,1785910660,5600,5600,5600,5600,0
|
|
20230926,190400,1785910660,5600,5600,5600,5600,0
|
|
20230926,190300,1785910660,5600,5600,5600,5600,0
|
|
20230926,190200,1785910660,5600,5600,5600,5600,0
|
|
20230926,190100,1785910660,5600,5600,5600,5600,0
|
|
20230926,190000,1785910660,5600,5600,5600,5600,0
|
|
20230926,185900,1785910660,5600,5600,5600,5600,0
|
|
20230926,185800,1785910660,5600,5600,5600,5600,0
|
|
20230926,185700,1785910660,5600,5600,5600,5600,0
|
|
20230926,185600,1785910660,5600,5600,5600,5600,0
|
|
20230926,185500,1785910660,5600,5600,5600,5600,0
|
|
20230926,185400,1785910660,5600,5600,5600,5600,0
|
|
20230926,185300,1785910660,5600,5600,5600,5600,0
|
|
20230926,185200,1785910660,5600,5600,5600,5600,0
|
|
20230926,185100,1785910660,5600,5600,5600,5600,0
|
|
20230926,185000,1785910660,5600,5600,5600,5600,0
|
|
20230926,184900,1785910660,5600,5600,5600,5600,0
|
|
20230926,184800,1785910660,5600,5600,5600,5600,0
|
|
20230926,184700,1785910660,5600,5600,5600,5600,0
|
|
20230926,184600,1785910660,5600,5600,5600,5600,0
|
|
20230926,184500,1785910660,5600,5600,5600,5600,0
|
|
20230926,184400,1785910660,5600,5600,5600,5600,0
|
|
20230926,184300,1785910660,5600,5600,5600,5600,0
|
|
20230926,184200,1785910660,5600,5600,5600,5600,0
|
|
20230926,184100,1785910660,5600,5600,5600,5600,0
|
|
20230926,184000,1785910660,5600,5600,5600,5600,0
|
|
20230926,183900,1785910660,5600,5600,5600,5600,0
|
|
20230926,183800,1785910660,5600,5600,5600,5600,0
|
|
20230926,183700,1785910660,5600,5600,5600,5600,0
|
|
20230926,183600,1785910660,5600,5600,5600,5600,1644
|
|
20230926,183500,1785910660,5600,5600,5600,5600,0
|
|
20230926,183400,1785910660,5600,5600,5600,5600,0
|
|
20230926,183300,1785910660,5600,5600,5600,5600,0
|
|
20230926,183200,1785910660,5600,5600,5600,5600,0
|
|
20230926,183100,1785910660,5600,5600,5600,5600,0
|
|
20230926,183000,1785910660,5600,5600,5600,5600,0
|
|
20230926,182900,1785910660,5600,5600,5600,5600,0
|
|
20230926,182800,1785910660,5600,5600,5600,5600,0
|
|
20230926,182700,1785910660,5600,5600,5600,5600,0
|
|
20230926,182600,1785910660,5600,5600,5600,5600,0
|
|
20230926,182500,1785910660,5600,5600,5600,5600,0
|
|
20230926,182400,1785910660,5600,5600,5600,5600,0
|
|
20230926,182300,1785910660,5600,5600,5600,5600,0
|
|
20230926,182200,1785910660,5600,5600,5600,5600,0
|
|
20230926,182100,1785910660,5600,5600,5600,5600,0
|
|
20230926,182000,1785910660,5600,5600,5600,5600,0
|
|
20230926,181900,1785910660,5600,5600,5600,5600,0
|
|
20230926,181800,1785910660,5600,5600,5600,5600,0
|
|
20230926,181700,1785910660,5600,5600,5600,5600,0
|
|
20230926,181600,1785910660,5600,5600,5600,5600,0
|
|
20230926,181500,1785910660,5600,5600,5600,5600,0
|
|
20230926,181400,1785910660,5600,5600,5600,5600,0
|
|
20230926,181300,1785910660,5600,5600,5600,5600,0
|
|
20230926,181200,1785910660,5600,5600,5600,5600,0
|
|
20230926,181100,1785910660,5600,5600,5600,5600,0
|
|
20230926,181000,1785910660,5600,5600,5600,5600,0
|
|
20230926,180900,1785910660,5600,5600,5600,5600,0
|
|
20230926,180800,1785910660,5600,5600,5600,5600,0
|
|
20230926,180700,1785910660,5600,5600,5600,5600,0
|
|
20230926,180600,1785910660,5600,5600,5600,5600,1644
|
|
20230926,180500,1785910660,5600,5600,5600,5600,0
|
|
20230926,180400,1785910660,5600,5600,5600,5600,0
|
|
20230926,180300,1785910660,5600,5600,5600,5600,0
|
|
20230926,180200,1785910660,5600,5600,5600,5600,0
|
|
20230926,180100,1785910660,5600,5600,5600,5600,0
|
|
20230926,180000,1785910660,5600,5600,5600,5600,0
|
|
20230926,175900,1785910660,5600,5600,5600,5600,0
|
|
20230926,175800,1785910660,5600,5600,5600,5600,0
|
|
20230926,175700,1785910660,5600,5600,5600,5600,0
|
|
20230926,175600,1785910660,5600,5600,5600,5600,0
|
|
20230926,175500,1785910660,5600,5600,5600,5600,0
|
|
20230926,175400,1785910660,5600,5600,5600,5600,0
|
|
20230926,175300,1785910660,5600,5600,5600,5600,0
|
|
20230926,175200,1785910660,5600,5600,5600,5600,0
|
|
20230926,175100,1785910660,5600,5600,5600,5600,0
|
|
20230926,175000,1785910660,5600,5600,5600,5600,0
|
|
20230926,174900,1785910660,5600,5600,5600,5600,0
|
|
20230926,174800,1785910660,5600,5600,5600,5600,0
|
|
20230926,174700,1785910660,5600,5600,5600,5600,0
|
|
20230926,174600,1785910660,5600,5600,5600,5600,0
|
|
20230926,174500,1785910660,5600,5600,5600,5600,0
|
|
20230926,174400,1785910660,5600,5600,5600,5600,0
|
|
20230926,174300,1785910660,5600,5600,5600,5600,0
|
|
20230926,174200,1785910660,5600,5600,5600,5600,0
|
|
20230926,174100,1785910660,5600,5600,5600,5600,0
|
|
20230926,174000,1785910660,5600,5600,5600,5600,0
|
|
20230926,173900,1785910660,5600,5600,5600,5600,0
|
|
20230926,173800,1785910660,5600,5600,5600,5600,0
|
|
20230926,173700,1785910660,5600,5600,5600,5600,0
|
|
20230926,173600,1785910660,5600,5600,5600,5600,1644
|
|
20230926,173500,1785910660,5600,5600,5600,5600,0
|
|
20230926,173400,1785910660,5600,5600,5600,5600,0
|
|
20230926,173300,1785910660,5600,5600,5600,5600,0
|
|
20230926,173200,1785910660,5600,5600,5600,5600,0
|
|
20230926,173100,1785910660,5600,5600,5600,5600,0
|
|
20230926,173000,1785910660,5600,5600,5600,5600,0
|
|
20230926,172900,1785910660,5600,5600,5600,5600,0
|
|
20230926,172800,1785910660,5600,5600,5600,5600,0
|
|
20230926,172700,1785910660,5600,5600,5600,5600,0
|
|
20230926,172600,1785910660,5600,5600,5600,5600,0
|
|
20230926,172500,1785910660,5600,5600,5600,5600,0
|
|
20230926,172400,1785910660,5600,5600,5600,5600,0
|
|
20230926,172300,1785910660,5600,5600,5600,5600,0
|
|
20230926,172200,1785910660,5600,5600,5600,5600,0
|
|
20230926,172100,1785910660,5600,5600,5600,5600,0
|
|
20230926,172000,1785910660,5600,5600,5600,5600,0
|
|
20230926,171900,1785910660,5600,5600,5600,5600,0
|
|
20230926,171800,1785910660,5600,5600,5600,5600,0
|
|
20230926,171700,1785910660,5600,5600,5600,5600,0
|
|
20230926,171600,1785910660,5600,5600,5600,5600,0
|
|
20230926,171500,1785910660,5600,5600,5600,5600,0
|
|
20230926,171400,1785910660,5600,5600,5600,5600,0
|
|
20230926,171300,1785910660,5600,5600,5600,5600,0
|
|
20230926,171200,1785910660,5600,5600,5600,5600,0
|
|
20230926,171100,1785910660,5600,5600,5600,5600,0
|
|
20230926,171000,1785910660,5600,5600,5600,5600,0
|
|
20230926,170900,1785910660,5600,5600,5600,5600,0
|
|
20230926,170800,1785910660,5600,5600,5600,5600,0
|
|
20230926,170700,1785910660,5600,5600,5600,5600,0
|
|
20230926,170600,1785910660,5600,5600,5600,5600,1644
|
|
20230926,170500,1785910660,5600,5600,5600,5600,0
|
|
20230926,170400,1785910660,5600,5600,5600,5600,0
|
|
20230926,170300,1785910660,5600,5600,5600,5600,0
|
|
20230926,170200,1785910660,5600,5600,5600,5600,0
|
|
20230926,170100,1785910660,5600,5600,5600,5600,0
|
|
20230926,170000,1785910660,5600,5600,5600,5600,0
|
|
20230926,165900,1785910660,5600,5600,5600,5600,0
|
|
20230926,165800,1785910660,5600,5600,5600,5600,0
|
|
20230926,165700,1785910660,5600,5600,5600,5600,0
|
|
20230926,165600,1785910660,5600,5600,5600,5600,0
|
|
20230926,165500,1785910660,5600,5600,5600,5600,0
|
|
20230926,165400,1785910660,5600,5600,5600,5600,0
|
|
20230926,165300,1785910660,5600,5600,5600,5600,0
|
|
20230926,165200,1785910660,5600,5600,5600,5600,0
|
|
20230926,165100,1785910660,5600,5600,5600,5600,0
|
|
20230926,165000,1785910660,5600,5600,5600,5600,0
|
|
20230926,164900,1785910660,5600,5600,5600,5600,0
|
|
20230926,164800,1785910660,5600,5600,5600,5600,0
|
|
20230926,164700,1785910660,5600,5600,5600,5600,0
|
|
20230926,164600,1785910660,5600,5600,5600,5600,0
|
|
20230926,164500,1785910660,5600,5600,5600,5600,0
|
|
20230926,164400,1785910660,5600,5600,5600,5600,0
|
|
20230926,164300,1785910660,5600,5600,5600,5600,0
|
|
20230926,164200,1785910660,5600,5600,5600,5600,0
|
|
20230926,164100,1785910660,5600,5600,5600,5600,0
|
|
20230926,164000,1785910660,5600,5600,5600,5600,0
|
|
20230926,163900,1785910660,5600,5600,5600,5600,0
|
|
20230926,163800,1785910660,5600,5600,5600,5600,0
|
|
20230926,163700,1785910660,5600,5600,5600,5600,0
|
|
20230926,163600,1785910660,5600,5600,5600,5600,1644
|
|
20230926,163500,1785910660,5600,5600,5600,5600,0
|
|
20230926,163400,1785910660,5600,5600,5600,5600,0
|
|
20230926,163300,1785910660,5600,5600,5600,5600,0
|
|
20230926,163200,1785910660,5600,5600,5600,5600,0
|
|
20230926,163100,1785910660,5600,5600,5600,5600,0
|
|
20230926,163000,1785910660,5600,5600,5600,5600,0
|
|
20230926,162900,1785910660,5600,5600,5600,5600,0
|
|
20230926,162800,1785910660,5600,5600,5600,5600,0
|
|
20230926,162700,1785910660,5600,5600,5600,5600,0
|
|
20230926,162600,1785910660,5600,5600,5600,5600,0
|
|
20230926,162500,1785910660,5600,5600,5600,5600,0
|
|
20230926,162400,1785910660,5600,5600,5600,5600,0
|
|
20230926,162300,1785910660,5600,5600,5600,5600,0
|
|
20230926,162200,1785910660,5600,5600,5600,5600,0
|
|
20230926,162100,1785910660,5600,5600,5600,5600,0
|
|
20230926,162000,1785910660,5600,5600,5600,5600,0
|
|
20230926,161900,1785910660,5600,5600,5600,5600,0
|
|
20230926,161800,1785910660,5600,5600,5600,5600,0
|
|
20230926,161700,1785910660,5600,5600,5600,5600,0
|
|
20230926,161600,1785910660,5600,5600,5600,5600,0
|
|
20230926,161500,1785910660,5600,5600,5600,5600,0
|
|
20230926,161400,1785910660,5600,5600,5600,5600,0
|
|
20230926,161300,1785910660,5600,5600,5600,5600,0
|
|
20230926,161200,1785910660,5600,5600,5600,5600,0
|
|
20230926,161100,1785910660,5600,5600,5600,5600,0
|
|
20230926,161000,1785910660,5600,5600,5600,5600,0
|
|
20230926,160900,1785910660,5600,5600,5600,5600,0
|
|
20230926,160800,1785910660,5600,5600,5600,5600,0
|
|
20230926,160700,1785910660,5600,5600,5600,5600,0
|
|
20230926,160600,1785910660,5600,5600,5600,5600,1644
|
|
20230926,160500,1785910660,5600,5600,5600,5600,0
|
|
20230926,160400,1785910660,5600,5600,5600,5600,0
|
|
20230926,160300,1785910660,5600,5600,5600,5600,0
|
|
20230926,160200,1785910660,5600,5600,5600,5600,0
|
|
20230926,160100,1785910660,5600,5600,5600,5600,0
|
|
20230926,160000,1785910660,5600,5600,5600,5600,0
|
|
20230926,155900,1785910660,5600,5600,5600,5600,0
|
|
20230926,155800,1785910660,5600,5600,5600,5600,0
|
|
20230926,155700,1785910660,5600,5600,5600,5600,0
|
|
20230926,155600,1785910660,5600,5600,5600,5600,0
|
|
20230926,155500,1785910660,5600,5600,5600,5600,0
|
|
20230926,155400,1785910660,5600,5600,5600,5600,0
|
|
20230926,155300,1785910660,5600,5600,5600,5600,0
|
|
20230926,155200,1785910660,5600,5600,5600,5600,0
|
|
20230926,155100,1785910660,5600,5600,5600,5600,0
|
|
20230926,155000,1785910660,5600,5600,5600,5600,0
|
|
20230926,154900,1785910660,5600,5600,5600,5600,0
|
|
20230926,154800,1785910660,5600,5600,5600,5600,0
|
|
20230926,154700,1785910660,5600,5600,5600,5600,0
|
|
20230926,154600,1785910660,5600,5600,5600,5600,0
|
|
20230926,154500,1785910660,5600,5600,5600,5600,0
|
|
20230926,154400,1785910660,5600,5600,5600,5600,0
|
|
20230926,154300,1785910660,5600,5600,5600,5600,0
|
|
20230926,154200,1785910660,5600,5600,5600,5600,0
|
|
20230926,154100,1785910660,5600,5600,5600,5600,0
|
|
20230926,154000,1785910660,5600,5600,5600,5600,0
|
|
20230926,153900,1785910660,5600,5600,5600,5600,0
|
|
20230926,153800,1785910660,5600,5600,5600,5600,0
|
|
20230926,153700,1785910660,5600,5600,5600,5600,0
|
|
20230926,153600,1785910660,5600,5600,5600,5600,1644
|
|
20230926,153500,1785910660,5600,5600,5600,5600,0
|
|
20230926,153400,1785910660,5600,5600,5600,5600,0
|
|
20230926,153300,1785910660,5600,5600,5600,5600,0
|
|
20230926,153200,1785910660,5600,5600,5600,5600,0
|
|
20230926,153100,1785910660,5600,5600,5600,5600,0
|
|
20230926,153000,1785910660,5600,5600,5600,5600,1644
|
|
20230926,152900,1776704260,5600,5600,5600,5600,0
|
|
20230926,152800,1776704260,5600,5600,5600,5600,0
|
|
20230926,152700,1776704260,5600,5600,5600,5600,0
|
|
20230926,152600,1776704260,5600,5600,5600,5600,0
|
|
20230926,152500,1776704260,5600,5600,5600,5600,0
|
|
20230926,152400,1776704260,5600,5600,5600,5600,0
|
|
20230926,152300,1776704260,5600,5600,5600,5600,0
|
|
20230926,152200,1776704260,5600,5600,5600,5600,0
|
|
20230926,152100,1776704260,5600,5600,5600,5600,0
|
|
20230926,152000,1776704260,5600,5600,5600,5600,0
|
|
20230926,151900,1776704260,5600,5570,5600,5570,259
|
|
20230926,151800,1775261300,5560,5600,5600,5560,16
|
|
20230926,151700,1775171740,5600,5600,5600,5600,4
|
|
20230926,151600,1775149340,5600,5570,5600,5560,1003
|
|
20230926,151500,1769562620,5570,5590,5590,5570,961
|
|
20230926,151400,1764192710,5600,5600,5600,5600,0
|
|
20230926,151300,1764192710,5600,5590,5600,5570,41
|
|
20230926,151200,1763963650,5590,5590,5590,5590,41
|
|
20230926,151100,1763734460,5560,5610,5610,5560,1220
|
|
20230926,151000,1756941570,5610,5600,5610,5600,127
|
|
20230926,150900,1756230290,5600,5600,5600,5600,1
|
|
20230926,150800,1756224690,5600,5600,5600,5600,60
|
|
20230926,150700,1755888690,5600,5600,5600,5600,0
|
|
20230926,150600,1755888690,5600,5600,5600,5600,0
|
|
20230926,150500,1755888690,5600,5600,5600,5600,0
|
|
20230926,150400,1755888690,5600,5600,5600,5600,0
|
|
20230926,150300,1755888690,5600,5600,5600,5600,1
|
|
20230926,150200,1755883090,5600,5560,5600,5530,548
|
|
20230926,150100,1752839790,5560,5560,5570,5560,646
|
|
20230926,150000,1749242160,5570,5570,5570,5570,229
|
|
20230926,145900,1747966630,5570,5570,5570,5550,223
|
|
20230926,145800,1746724540,5570,5550,5570,5550,862
|
|
20230926,145700,1741926240,5550,5550,5550,5550,3
|
|
20230926,145600,1741909590,5560,5560,5560,5560,3
|
|
20230926,145500,1741892910,5560,5540,5560,5530,701
|
|
20230926,145400,1738016090,5560,5560,5560,5560,3
|
|
20230926,145300,1737999410,5560,5560,5560,5560,4
|
|
20230926,145200,1737977170,5560,5560,5560,5560,100
|
|
20230926,145100,1737421170,5560,5560,5560,5560,3
|
|
20230926,145000,1737404490,5560,5560,5560,5560,3
|
|
20230926,144900,1737387810,5560,5520,5560,5520,1818
|
|
20230926,144800,1727316930,5510,5520,5520,5510,509
|
|
20230926,144700,1724512310,5520,5540,5540,5520,579
|
|
20230926,144600,1721316140,5540,5540,5540,5540,3
|
|
20230926,144500,1721299520,5540,5540,5540,5540,2
|
|
20230926,144400,1721288440,5540,5540,5540,5540,1
|
|
20230926,144300,1721282900,5540,5540,5540,5540,4
|
|
20230926,144200,1721260740,5540,5540,5540,5540,3
|
|
20230926,144100,1721244120,5540,5540,5540,5540,4
|
|
20230926,144000,1721221960,5540,5530,5540,5530,1349
|
|
20230926,143900,1713761980,5530,5530,5530,5530,3
|
|
20230926,143800,1713745390,5530,5530,5530,5520,36
|
|
20230926,143700,1713546640,5530,5530,5530,5530,0
|
|
20230926,143600,1713546640,5530,5530,5530,5530,4
|
|
20230926,143500,1713524520,5530,5530,5530,5530,3
|
|
20230926,143400,1713507930,5530,5530,5530,5530,3
|
|
20230926,143300,1713491340,5530,5530,5530,5530,3
|
|
20230926,143200,1713474750,5530,5530,5530,5530,3
|
|
20230926,143100,1713458160,5510,5530,5530,5510,699
|
|
20230926,143000,1709606540,5530,5530,5530,5530,2
|
|
20230926,142900,1709595480,5530,5530,5530,5530,1
|
|
20230926,142800,1709589950,5530,5520,5530,5520,8
|
|
20230926,142700,1709545760,5510,5520,5520,5510,500
|
|
20230926,142600,1706790260,5520,5530,5530,5520,13
|
|
20230926,142500,1706718470,5530,5530,5530,5530,4
|
|
20230926,142400,1706696350,5540,5540,5540,5540,3
|
|
20230926,142300,1706679730,5540,5540,5540,5540,3
|
|
20230926,142200,1706663110,5540,5540,5540,5540,0
|
|
20230926,142100,1706663110,5540,5540,5540,5540,3
|
|
20230926,142000,1706646490,5540,5540,5540,5540,3
|
|
20230926,141900,1706629870,5540,5540,5540,5540,4
|
|
20230926,141800,1706607710,5540,5540,5540,5540,5
|
|
20230926,141700,1706580010,5540,5510,5540,5510,103
|
|
20230926,141600,1706012390,5510,5520,5540,5510,538
|
|
20230926,141500,1703044090,5540,5540,5540,5540,2
|
|
20230926,141400,1703033010,5540,5540,5560,5510,6115
|
|
20230926,141300,1669331600,5560,5560,5560,5560,4
|
|
20230926,141200,1669309360,5560,5550,5560,5550,384
|
|
20230926,141100,1667178130,5550,5550,5550,5550,3
|
|
20230926,141000,1667161480,5560,5560,5560,5560,3
|
|
20230926,140900,1667144800,5540,5570,5570,5540,2296
|
|
20230926,140800,1654383960,5570,5590,5590,5570,685
|
|
20230926,140700,1650568430,5590,5590,5590,5590,1
|
|
20230926,140600,1650562840,5600,5600,5600,5600,3
|
|
20230926,140500,1650546040,5600,5570,5600,5570,33
|
|
20230926,140400,1650362140,5600,5600,5600,5600,43
|
|
20230926,140300,1650121340,5600,5600,5600,5600,3
|
|
20230926,140200,1650104540,5600,5600,5600,5600,4
|
|
20230926,140100,1650082140,5600,5600,5600,5600,103
|
|
20230926,140000,1649505340,5600,5600,5600,5600,2
|
|
20230926,135900,1649494140,5600,5600,5600,5600,1
|
|
20230926,135800,1649488540,5600,5600,5600,5600,3
|
|
20230926,135700,1649471740,5600,5600,5600,5600,3
|
|
20230926,135600,1649454940,5600,5600,5600,5600,4
|
|
20230926,135500,1649432540,5600,5600,5600,5600,3
|
|
20230926,135400,1649415740,5570,5600,5600,5570,313
|
|
20230926,135300,1647669440,5610,5610,5610,5610,2
|
|
20230926,135200,1647658220,5610,5610,5610,5610,1
|
|
20230926,135100,1647652610,5610,5610,5610,5610,4
|
|
20230926,135000,1647630170,5610,5600,5610,5590,31
|
|
20230926,134900,1647456830,5590,5590,5590,5590,5
|
|
20230926,134800,1647428880,5580,5590,5590,5580,4
|
|
20230926,134700,1647406530,5590,5610,5610,5590,71
|
|
20230926,134600,1647009620,5610,5610,5610,5610,4
|
|
20230926,134500,1646987180,5610,5610,5610,5610,2
|
|
20230926,134400,1646975960,5600,5600,5600,5600,501
|
|
20230926,134300,1644170360,5600,5600,5600,5600,13
|
|
20230926,134200,1644097560,5600,5600,5600,5600,3
|
|
20230926,134100,1644080760,5600,5600,5600,5600,3
|
|
20230926,134000,1644063960,5600,5570,5600,5570,14
|
|
20230926,133900,1643985860,5570,5600,5600,5570,203
|
|
20230926,133800,1642854060,5600,5600,5600,5600,2
|
|
20230926,133700,1642842860,5600,5600,5600,5600,1
|
|
20230926,133600,1642837260,5600,5600,5600,5600,4
|
|
20230926,133500,1642814860,5600,5600,5600,5600,3
|
|
20230926,133400,1642798060,5600,5600,5600,5600,14
|
|
20230926,133300,1642719660,5600,5600,5600,5600,104
|
|
20230926,133200,1642137260,5600,5600,5600,5600,3
|
|
20230926,133100,1642120460,5570,5580,5600,5570,858
|
|
20230926,133000,1637338760,5580,5580,5580,5580,245
|
|
20230926,132900,1635971660,5580,5580,5580,5580,1
|
|
20230926,132800,1635966080,5580,5580,5580,5580,146
|
|
20230926,132700,1635151400,5580,5570,5580,5570,502
|
|
20230926,132600,1632355240,5560,5560,5560,5560,0
|
|
20230926,132500,1632355240,5560,5560,5560,5560,20
|
|
20230926,132400,1632244040,5560,5560,5560,5560,0
|
|
20230926,132300,1632244040,5560,5560,5560,5560,0
|
|
20230926,132200,1632244040,5560,5560,5560,5560,0
|
|
20230926,132100,1632244040,5560,5560,5560,5560,0
|
|
20230926,132000,1632244040,5560,5580,5580,5560,51
|
|
20230926,131900,1631960460,5580,5580,5580,5580,4
|
|
20230926,131800,1631938140,5580,5580,5580,5580,2
|
|
20230926,131700,1631926980,5560,5580,5580,5560,125
|
|
20230926,131600,1631231920,5600,5600,5600,5600,0
|
|
20230926,131500,1631231920,5600,5600,5600,5600,0
|
|
20230926,131400,1631231920,5600,5590,5600,5590,52
|
|
20230926,131300,1630941230,5570,5570,5570,5570,0
|
|
20230926,131200,1630941230,5570,5570,5570,5570,0
|
|
20230926,131100,1630941230,5570,5560,5570,5560,248
|
|
20230926,131000,1629562340,5590,5590,5590,5590,2
|
|
20230926,130900,1629551160,5620,5620,5620,5620,0
|
|
20230926,130800,1629551160,5620,5560,5620,5560,680
|
|
20230926,130700,1625765760,5560,5600,5600,5560,1770
|
|
20230926,130600,1615896690,5600,5610,5620,5600,36
|
|
20230926,130500,1615695020,5600,5600,5600,5600,105
|
|
20230926,130400,1615107020,5630,5630,5630,5630,0
|
|
20230926,130300,1615107020,5630,5630,5630,5630,0
|
|
20230926,130200,1615107020,5630,5630,5630,5630,0
|
|
20230926,130100,1615107020,5630,5630,5630,5630,0
|
|
20230926,130000,1615107020,5630,5590,5630,5590,483
|
|
20230926,125900,1612407010,5630,5630,5630,5630,0
|
|
20230926,125800,1612407010,5630,5630,5630,5630,1
|
|
20230926,125700,1612401380,5630,5590,5630,5590,8
|
|
20230926,125600,1612356620,5600,5640,5640,5600,762
|
|
20230926,125500,1608088180,5640,5610,5640,5610,7
|
|
20230926,125400,1608048880,5600,5600,5600,5600,0
|
|
20230926,125300,1608048880,5600,5600,5600,5600,0
|
|
20230926,125200,1608048880,5600,5600,5600,5600,16
|
|
20230926,125100,1607959280,5640,5630,5640,5630,8
|
|
20230926,125000,1607914230,5600,5600,5600,5600,322
|
|
20230926,124900,1606111030,5600,5600,5600,5600,0
|
|
20230926,124800,1606111030,5600,5600,5600,5600,0
|
|
20230926,124700,1606111030,5600,5580,5600,5580,21
|
|
20230926,124600,1605993450,5580,5580,5580,5580,0
|
|
20230926,124500,1605993450,5580,5580,5580,5580,0
|
|
20230926,124400,1605993450,5580,5580,5580,5580,0
|
|
20230926,124300,1605993450,5580,5580,5580,5580,0
|
|
20230926,124200,1605993450,5580,5580,5580,5580,0
|
|
20230926,124100,1605993450,5580,5590,5590,5580,88
|
|
20230926,124000,1605502310,5590,5590,5590,5590,0
|
|
20230926,123900,1605502310,5590,5590,5590,5590,0
|
|
20230926,123800,1605502310,5590,5590,5590,5590,0
|
|
20230926,123700,1605502310,5590,5590,5590,5590,1
|
|
20230926,123600,1605496720,5580,5580,5580,5580,11
|
|
20230926,123500,1605435340,5600,5600,5600,5600,1
|
|
20230926,123400,1605429740,5580,5580,5580,5580,0
|
|
20230926,123300,1605429740,5580,5580,5580,5580,200
|
|
20230926,123200,1604313740,5580,5580,5580,5580,0
|
|
20230926,123100,1604313740,5580,5580,5580,5580,228
|
|
20230926,123000,1603041500,5590,5610,5610,5590,1119
|
|
20230926,122900,1596775750,5610,5610,5610,5610,26
|
|
20230926,122800,1596629890,5610,5610,5610,5610,430
|
|
20230926,122700,1594217590,5620,5620,5620,5620,2
|
|
20230926,122600,1594206350,5620,5620,5620,5620,0
|
|
20230926,122500,1594206350,5620,5620,5620,5620,0
|
|
20230926,122400,1594206350,5620,5620,5620,5620,0
|
|
20230926,122300,1594206350,5620,5620,5620,5620,0
|
|
20230926,122200,1594206350,5620,5620,5620,5620,0
|
|
20230926,122100,1594206350,5620,5620,5620,5620,10
|
|
20230926,122000,1594150150,5630,5630,5630,5630,100
|
|
20230926,121900,1593587150,5640,5610,5640,5610,13
|
|
20230926,121800,1593514170,5610,5610,5610,5610,27
|
|
20230926,121700,1593362700,5610,5610,5610,5610,0
|
|
20230926,121600,1593362700,5610,5610,5610,5610,0
|
|
20230926,121500,1593362700,5610,5610,5610,5610,0
|
|
20230926,121400,1593362700,5610,5610,5610,5610,108
|
|
20230926,121300,1592756820,5640,5630,5640,5630,7
|
|
20230926,121200,1592717350,5640,5640,5640,5640,0
|
|
20230926,121100,1592717350,5640,5640,5640,5640,0
|
|
20230926,121000,1592717350,5640,5640,5640,5640,1
|
|
20230926,120900,1592711710,5610,5620,5620,5610,759
|
|
20230926,120800,1588453250,5610,5620,5650,5610,30
|
|
20230926,120700,1588284520,5620,5620,5620,5620,29
|
|
20230926,120600,1588121540,5620,5620,5620,5620,200
|
|
20230926,120500,1586997540,5620,5620,5620,5620,201
|
|
20230926,120400,1585867920,5620,5620,5620,5620,73
|
|
20230926,120300,1585457660,5620,5620,5620,5620,51
|
|
20230926,120200,1585171040,5630,5630,5630,5630,10
|
|
20230926,120100,1585114740,5630,5630,5630,5630,0
|
|
20230926,120000,1585114740,5630,5630,5630,5630,114
|
|
20230926,115900,1584472920,5630,5630,5630,5630,0
|
|
20230926,115800,1584472920,5630,5640,5640,5630,104
|
|
20230926,115700,1583887390,5660,5660,5660,5660,0
|
|
20230926,115600,1583887390,5660,5660,5660,5660,0
|
|
20230926,115500,1583887390,5660,5660,5660,5660,26
|
|
20230926,115400,1583740230,5630,5630,5630,5630,0
|
|
20230926,115300,1583740230,5630,5630,5630,5630,0
|
|
20230926,115200,1583740230,5630,5630,5630,5630,0
|
|
20230926,115100,1583740230,5630,5630,5630,5630,155
|
|
20230926,115000,1582867580,5630,5630,5630,5630,163
|
|
20230926,114900,1581949890,5640,5640,5640,5640,26
|
|
20230926,114800,1581803250,5630,5630,5630,5630,51
|
|
20230926,114700,1581516120,5640,5640,5640,5640,0
|
|
20230926,114600,1581516120,5640,5640,5640,5640,0
|
|
20230926,114500,1581516120,5640,5640,5640,5640,1255
|
|
20230926,114400,1574437920,5640,5640,5640,5640,0
|
|
20230926,114300,1574437920,5640,5640,5640,5640,9
|
|
20230926,114200,1574387160,5640,5640,5640,5640,1
|
|
20230926,114100,1574381520,5640,5650,5650,5640,159
|
|
20230926,114000,1573483180,5660,5640,5660,5630,230
|
|
20230926,113900,1572185690,5640,5650,5650,5640,1567
|
|
20230926,113800,1563347460,5690,5690,5690,5690,0
|
|
20230926,113700,1563347460,5690,5690,5690,5690,0
|
|
20230926,113600,1563347460,5690,5690,5690,5690,0
|
|
20230926,113500,1563347460,5690,5690,5690,5690,0
|
|
20230926,113400,1563347460,5690,5690,5690,5690,1
|
|
20230926,113300,1563341770,5680,5680,5680,5680,0
|
|
20230926,113200,1563341770,5680,5680,5680,5680,15
|
|
20230926,113100,1563256570,5690,5690,5690,5690,0
|
|
20230926,113000,1563256570,5690,5680,5690,5680,100
|
|
20230926,112900,1562687690,5640,5640,5640,5640,10
|
|
20230926,112800,1562631290,5640,5640,5640,5640,100
|
|
20230926,112700,1562067290,5640,5650,5650,5640,1921
|
|
20230926,112600,1551215480,5650,5650,5650,5650,62
|
|
20230926,112500,1550865180,5660,5660,5660,5660,0
|
|
20230926,112400,1550865180,5660,5660,5660,5660,150
|
|
20230926,112300,1550016180,5650,5650,5650,5650,790
|
|
20230926,112200,1545552680,5660,5660,5660,5660,9
|
|
20230926,112100,1545501740,5660,5660,5660,5660,1
|
|
20230926,112000,1545496080,5660,5660,5660,5660,12
|
|
20230926,111900,1545428160,5660,5660,5660,5660,8
|
|
20230926,111800,1545382880,5660,5660,5660,5660,12
|
|
20230926,111700,1545314960,5660,5660,5660,5660,50
|
|
20230926,111600,1545031960,5660,5660,5660,5660,1
|
|
20230926,111500,1545026300,5670,5670,5670,5670,94
|
|
20230926,111400,1544493320,5670,5670,5670,5670,2
|
|
20230926,111300,1544481980,5670,5670,5670,5670,52
|
|
20230926,111200,1544187140,5690,5670,5690,5670,13
|
|
20230926,111100,1544113390,5680,5670,5680,5670,92
|
|
20230926,111000,1543591730,5670,5670,5670,5670,122
|
|
20230926,110900,1542899990,5670,5680,5680,5660,1777
|
|
20230926,110800,1532836790,5690,5690,5690,5690,12
|
|
20230926,110700,1532768510,5730,5730,5730,5730,0
|
|
20230926,110600,1532768510,5730,5730,5730,5730,86
|
|
20230926,110500,1532275730,5730,5720,5730,5720,201
|
|
20230926,110400,1531125340,5730,5690,5730,5670,171
|
|
20230926,110300,1530152930,5740,5700,5740,5700,10
|
|
20230926,110200,1530095860,5670,5670,5670,5670,112
|
|
20230926,110100,1529460820,5670,5700,5700,5670,458
|
|
20230926,110000,1526860370,5700,5710,5710,5700,54
|
|
20230926,105900,1526552560,5720,5720,5720,5720,0
|
|
20230926,105800,1526552560,5720,5720,5720,5720,363
|
|
20230926,105700,1524476200,5720,5700,5720,5690,480
|
|
20230926,105600,1521743410,5690,5700,5700,5680,1257
|
|
20230926,105500,1514595940,5720,5730,5730,5720,478
|
|
20230926,105400,1511858810,5750,5750,5750,5740,48
|
|
20230926,105300,1511583110,5750,5730,5750,5730,206
|
|
20230926,105200,1510399210,5730,5730,5730,5730,0
|
|
20230926,105100,1510399210,5730,5730,5730,5730,2
|
|
20230926,105000,1510387750,5720,5760,5760,5720,1224
|
|
20230926,104900,1503384410,5730,5730,5730,5730,1
|
|
20230926,104800,1503378680,5730,5760,5760,5730,162
|
|
20230926,104700,1502445860,5760,5700,5760,5700,1216
|
|
20230926,104600,1495470440,5690,5690,5690,5650,9653
|
|
20230926,104500,1440825350,5690,5700,5700,5690,1175
|
|
20230926,104400,1434137880,5700,5730,5730,5700,1322
|
|
20230926,104300,1426594160,5740,5740,5740,5740,5
|
|
20230926,104200,1426565460,5750,5750,5750,5750,42
|
|
20230926,104100,1426323960,5760,5750,5760,5750,346
|
|
20230926,104000,1424331610,5750,5750,5750,5750,73
|
|
20230926,103900,1423911860,5750,5750,5750,5750,1
|
|
20230926,103800,1423906110,5730,5750,5750,5720,572
|
|
20230926,103700,1420627670,5750,5750,5770,5750,952
|
|
20230926,103600,1415151780,5750,5750,5750,5740,714
|
|
20230926,103500,1411051280,5750,5750,5760,5750,1341
|
|
20230926,103400,1403334670,5760,5730,5770,5690,17091
|
|
20230926,103300,1305670200,5730,5750,5750,5730,1170
|
|
20230926,103200,1298954350,5770,5770,5770,5770,10
|
|
20230926,103100,1298896650,5750,5770,5770,5750,126
|
|
20230926,103000,1298171650,5760,5760,5760,5760,0
|
|
20230926,102900,1298171650,5760,5740,5760,5740,2
|
|
20230926,102800,1298160150,5770,5750,5770,5750,148
|
|
20230926,102700,1297307530,5740,5760,5760,5730,2248
|
|
20230926,102600,1284388920,5780,5780,5780,5780,0
|
|
20230926,102500,1284388920,5780,5780,5780,5780,0
|
|
20230926,102400,1284388920,5780,5800,5800,5780,176
|
|
20230926,102300,1283369760,5780,5780,5780,5780,0
|
|
20230926,102200,1283369760,5780,5790,5790,5780,50
|
|
20230926,102100,1283080750,5780,5780,5780,5780,35
|
|
20230926,102000,1282878450,5780,5760,5800,5760,2054
|
|
20230926,101900,1271014230,5780,5800,5800,5780,1175
|
|
20230926,101800,1264219330,5820,5820,5820,5820,1163
|
|
20230926,101700,1257450670,5820,5800,5820,5800,244
|
|
20230926,101600,1256034830,5800,5820,5820,5800,56
|
|
20230926,101500,1255709990,5840,5800,5840,5800,772
|
|
20230926,101400,1251232070,5840,5840,5840,5840,31
|
|
20230926,101300,1251051030,5840,5830,5840,5800,1424
|
|
20230926,101200,1242767780,5830,5860,5880,5830,6150
|
|
20230926,101100,1206810880,5890,5880,5890,5870,2933
|
|
20230926,101000,1189555130,5880,5880,5880,5870,1321
|
|
20230926,100900,1181792200,5880,5840,5890,5840,5002
|
|
20230926,100800,1152468020,5850,5840,5860,5840,1767
|
|
20230926,100700,1142131570,5850,5840,5850,5830,748
|
|
20230926,100600,1137756440,5850,5850,5860,5840,1961
|
|
20230926,100500,1126287890,5850,5780,5850,5780,1931
|
|
20230926,100400,1115025290,5810,5820,5820,5810,406
|
|
20230926,100300,1112662780,5820,5800,5820,5800,813
|
|
20230926,100200,1107944830,5810,5790,5810,5760,1417
|
|
20230926,100100,1099726800,5800,5810,5810,5800,1931
|
|
20230926,100000,1088509790,5810,5780,5810,5780,62
|
|
20230926,095900,1088150460,5780,5800,5830,5760,3819
|
|
20230926,095800,1066109290,5800,5810,5820,5800,1484
|
|
20230926,095700,1057496060,5810,5800,5810,5800,2126
|
|
20230926,095600,1045164400,5820,5820,5820,5800,3659
|
|
20230926,095500,1023929020,5800,5820,5830,5800,3013
|
|
20230926,095400,1006424130,5820,5810,5820,5810,505
|
|
20230926,095300,1003487340,5810,5800,5810,5800,746
|
|
20230926,095200,999154100,5800,5800,5810,5800,1261
|
|
20230926,095100,991839880,5800,5760,5810,5760,3829
|
|
20230926,095000,969712330,5760,5770,5770,5760,1131
|
|
20230926,094900,963197760,5770,5740,5770,5740,2464
|
|
20230926,094800,949037290,5740,5710,5740,5710,21
|
|
20230926,094700,948917320,5740,5740,5740,5740,185
|
|
20230926,094600,947855420,5720,5730,5740,5720,975
|
|
20230926,094500,942271570,5730,5720,5730,5710,58
|
|
20230926,094400,941940030,5730,5730,5730,5730,4
|
|
20230926,094300,941917110,5730,5740,5740,5730,4
|
|
20230926,094200,941894170,5720,5760,5760,5720,636
|
|
20230926,094100,938247570,5760,5750,5760,5740,43
|
|
20230926,094000,938000510,5760,5730,5760,5720,525
|
|
20230926,093900,934994030,5720,5710,5730,5710,476
|
|
20230926,093800,932269310,5710,5730,5730,5710,1450
|
|
20230926,093700,923974460,5730,5770,5770,5730,153
|
|
20230926,093600,923096710,5770,5740,5770,5740,67
|
|
20230926,093500,922712100,5740,5760,5780,5740,178
|
|
20230926,093400,921689870,5760,5790,5790,5760,245
|
|
20230926,093300,920273750,5750,5740,5800,5740,2630
|
|
20230926,093200,905139350,5740,5730,5750,5730,1169
|
|
20230926,093100,898427150,5700,5760,5760,5700,3648
|
|
20230926,093000,877578110,5770,5800,5810,5740,3751
|
|
20230926,092900,855893300,5800,5810,5810,5800,2054
|
|
20230926,092800,843968850,5810,5830,5870,5810,4322
|
|
20230926,092700,818728650,5830,5830,5850,5810,2584
|
|
20230926,092600,803659560,5840,5900,5920,5810,8070
|
|
20230926,092500,756380720,5900,5890,5930,5860,31019
|
|
20230926,092400,573193120,5890,5840,5900,5830,11942
|
|
20230926,092300,503102970,5830,5790,5850,5790,4083
|
|
20230926,092200,479314050,5790,5810,5830,5760,11623
|
|
20230926,092100,411681870,5810,5790,5820,5780,6630
|
|
20230926,092000,373208210,5790,5720,5800,5720,9068
|
|
20230926,091900,320900710,5730,5730,5730,5730,2074
|
|
20230926,091800,309016690,5720,5730,5740,5700,2997
|
|
20230926,091700,291855100,5740,5710,5740,5700,3625
|
|
20230926,091600,271107490,5720,5740,5750,5720,2545
|
|
20230926,091500,256498390,5740,5720,5750,5720,4013
|
|
20230926,091400,233450170,5740,5730,5740,5720,2189
|
|
20230926,091300,220903480,5720,5700,5740,5700,3684
|
|
20230926,091200,199863850,5700,5630,5730,5600,13854
|
|
20230926,091100,121116950,5630,5650,5650,5600,114
|
|
20230926,091000,120473930,5670,5630,5670,5630,4162
|
|
20230926,090900,96947000,5580,5600,5600,5580,212
|
|
20230926,090800,95760100,5640,5550,5640,5550,7626
|
|
20230926,090700,53095960,5560,5530,5560,5530,7182
|
|
20230926,090600,13242600,5540,5520,5540,5520,122
|
|
20230926,090500,12567820,5520,5460,5520,5460,47
|
|
20230926,090400,12310080,5460,5500,5500,5460,1105
|
|
20230926,090300,6267080,5500,5480,5500,5480,562
|
|
20230926,090200,3179570,5480,5480,5480,5480,0
|
|
20230926,090100,3179570,5480,5480,5480,5480,50
|
|
20230926,090000,2905570,5480,5470,5480,5470,531
|