662 lines
32 KiB
CSV
662 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,195900,1572055960,5500,5500,5500,5500,3389
|
|
20230907,195800,1572055960,5500,5500,5500,5500,0
|
|
20230907,195700,1572055960,5500,5500,5500,5500,0
|
|
20230907,195600,1572055960,5500,5500,5500,5500,0
|
|
20230907,195500,1572055960,5500,5500,5500,5500,0
|
|
20230907,195400,1572055960,5500,5500,5500,5500,0
|
|
20230907,195300,1572055960,5500,5500,5500,5500,0
|
|
20230907,195200,1572055960,5500,5500,5500,5500,0
|
|
20230907,195100,1572055960,5500,5500,5500,5500,0
|
|
20230907,195000,1572055960,5500,5500,5500,5500,0
|
|
20230907,194900,1572055960,5500,5500,5500,5500,0
|
|
20230907,194800,1572055960,5500,5500,5500,5500,0
|
|
20230907,194700,1572055960,5500,5500,5500,5500,0
|
|
20230907,194600,1572055960,5500,5500,5500,5500,0
|
|
20230907,194500,1572055960,5500,5500,5500,5500,0
|
|
20230907,194400,1572055960,5500,5500,5500,5500,0
|
|
20230907,194300,1572055960,5500,5500,5500,5500,0
|
|
20230907,194200,1572055960,5500,5500,5500,5500,0
|
|
20230907,194100,1572055960,5500,5500,5500,5500,0
|
|
20230907,194000,1572055960,5500,5500,5500,5500,0
|
|
20230907,193900,1572055960,5500,5500,5500,5500,0
|
|
20230907,193800,1572055960,5500,5500,5500,5500,0
|
|
20230907,193700,1572055960,5500,5500,5500,5500,0
|
|
20230907,193600,1572055960,5500,5500,5500,5500,0
|
|
20230907,193500,1572055960,5500,5500,5500,5500,0
|
|
20230907,193400,1572055960,5500,5500,5500,5500,0
|
|
20230907,193300,1572055960,5500,5500,5500,5500,0
|
|
20230907,193200,1572055960,5500,5500,5500,5500,0
|
|
20230907,193100,1572055960,5500,5500,5500,5500,0
|
|
20230907,193000,1572055960,5500,5500,5500,5500,0
|
|
20230907,192900,1572055960,5500,5500,5500,5500,3389
|
|
20230907,192800,1572055960,5500,5500,5500,5500,0
|
|
20230907,192700,1572055960,5500,5500,5500,5500,0
|
|
20230907,192600,1572055960,5500,5500,5500,5500,0
|
|
20230907,192500,1572055960,5500,5500,5500,5500,0
|
|
20230907,192400,1572055960,5500,5500,5500,5500,0
|
|
20230907,192300,1572055960,5500,5500,5500,5500,0
|
|
20230907,192200,1572055960,5500,5500,5500,5500,0
|
|
20230907,192100,1572055960,5500,5500,5500,5500,0
|
|
20230907,192000,1572055960,5500,5500,5500,5500,0
|
|
20230907,191900,1572055960,5500,5500,5500,5500,0
|
|
20230907,191800,1572055960,5500,5500,5500,5500,0
|
|
20230907,191700,1572055960,5500,5500,5500,5500,0
|
|
20230907,191600,1572055960,5500,5500,5500,5500,0
|
|
20230907,191500,1572055960,5500,5500,5500,5500,0
|
|
20230907,191400,1572055960,5500,5500,5500,5500,0
|
|
20230907,191300,1572055960,5500,5500,5500,5500,0
|
|
20230907,191200,1572055960,5500,5500,5500,5500,0
|
|
20230907,191100,1572055960,5500,5500,5500,5500,0
|
|
20230907,191000,1572055960,5500,5500,5500,5500,0
|
|
20230907,190900,1572055960,5500,5500,5500,5500,0
|
|
20230907,190800,1572055960,5500,5500,5500,5500,0
|
|
20230907,190700,1572055960,5500,5500,5500,5500,0
|
|
20230907,190600,1572055960,5500,5500,5500,5500,0
|
|
20230907,190500,1572055960,5500,5500,5500,5500,0
|
|
20230907,190400,1572055960,5500,5500,5500,5500,0
|
|
20230907,190300,1572055960,5500,5500,5500,5500,0
|
|
20230907,190200,1572055960,5500,5500,5500,5500,0
|
|
20230907,190100,1572055960,5500,5500,5500,5500,0
|
|
20230907,190000,1572055960,5500,5500,5500,5500,0
|
|
20230907,185900,1572055960,5500,5500,5500,5500,3389
|
|
20230907,185800,1572055960,5500,5500,5500,5500,0
|
|
20230907,185700,1572055960,5500,5500,5500,5500,0
|
|
20230907,185600,1572055960,5500,5500,5500,5500,0
|
|
20230907,185500,1572055960,5500,5500,5500,5500,0
|
|
20230907,185400,1572055960,5500,5500,5500,5500,0
|
|
20230907,185300,1572055960,5500,5500,5500,5500,0
|
|
20230907,185200,1572055960,5500,5500,5500,5500,0
|
|
20230907,185100,1572055960,5500,5500,5500,5500,0
|
|
20230907,185000,1572055960,5500,5500,5500,5500,0
|
|
20230907,184900,1572055960,5500,5500,5500,5500,0
|
|
20230907,184800,1572055960,5500,5500,5500,5500,0
|
|
20230907,184700,1572055960,5500,5500,5500,5500,0
|
|
20230907,184600,1572055960,5500,5500,5500,5500,0
|
|
20230907,184500,1572055960,5500,5500,5500,5500,0
|
|
20230907,184400,1572055960,5500,5500,5500,5500,0
|
|
20230907,184300,1572055960,5500,5500,5500,5500,0
|
|
20230907,184200,1572055960,5500,5500,5500,5500,0
|
|
20230907,184100,1572055960,5500,5500,5500,5500,0
|
|
20230907,184000,1572055960,5500,5500,5500,5500,0
|
|
20230907,183900,1572055960,5500,5500,5500,5500,0
|
|
20230907,183800,1572055960,5500,5500,5500,5500,0
|
|
20230907,183700,1572055960,5500,5500,5500,5500,0
|
|
20230907,183600,1572055960,5500,5500,5500,5500,0
|
|
20230907,183500,1572055960,5500,5500,5500,5500,0
|
|
20230907,183400,1572055960,5500,5500,5500,5500,0
|
|
20230907,183300,1572055960,5500,5500,5500,5500,0
|
|
20230907,183200,1572055960,5500,5500,5500,5500,0
|
|
20230907,183100,1572055960,5500,5500,5500,5500,0
|
|
20230907,183000,1572055960,5500,5500,5500,5500,0
|
|
20230907,182900,1572055960,5500,5500,5500,5500,3389
|
|
20230907,182800,1572055960,5500,5500,5500,5500,0
|
|
20230907,182700,1572055960,5500,5500,5500,5500,0
|
|
20230907,182600,1572055960,5500,5500,5500,5500,0
|
|
20230907,182500,1572055960,5500,5500,5500,5500,0
|
|
20230907,182400,1572055960,5500,5500,5500,5500,0
|
|
20230907,182300,1572055960,5500,5500,5500,5500,0
|
|
20230907,182200,1572055960,5500,5500,5500,5500,0
|
|
20230907,182100,1572055960,5500,5500,5500,5500,0
|
|
20230907,182000,1572055960,5500,5500,5500,5500,0
|
|
20230907,181900,1572055960,5500,5500,5500,5500,0
|
|
20230907,181800,1572055960,5500,5500,5500,5500,0
|
|
20230907,181700,1572055960,5500,5500,5500,5500,0
|
|
20230907,181600,1572055960,5500,5500,5500,5500,0
|
|
20230907,181500,1572055960,5500,5500,5500,5500,0
|
|
20230907,181400,1572055960,5500,5500,5500,5500,0
|
|
20230907,181300,1572055960,5500,5500,5500,5500,0
|
|
20230907,181200,1572055960,5500,5500,5500,5500,0
|
|
20230907,181100,1572055960,5500,5500,5500,5500,0
|
|
20230907,181000,1572055960,5500,5500,5500,5500,0
|
|
20230907,180900,1572055960,5500,5500,5500,5500,0
|
|
20230907,180800,1572055960,5500,5500,5500,5500,0
|
|
20230907,180700,1572055960,5500,5500,5500,5500,0
|
|
20230907,180600,1572055960,5500,5500,5500,5500,0
|
|
20230907,180500,1572055960,5500,5500,5500,5500,0
|
|
20230907,180400,1572055960,5500,5500,5500,5500,0
|
|
20230907,180300,1572055960,5500,5500,5500,5500,0
|
|
20230907,180200,1572055960,5500,5500,5500,5500,0
|
|
20230907,180100,1572055960,5500,5500,5500,5500,0
|
|
20230907,180000,1572055960,5500,5500,5500,5500,0
|
|
20230907,175900,1572055960,5500,5500,5500,5500,3389
|
|
20230907,175800,1572055960,5500,5500,5500,5500,0
|
|
20230907,175700,1572055960,5500,5500,5500,5500,0
|
|
20230907,175600,1572055960,5500,5500,5500,5500,0
|
|
20230907,175500,1572055960,5500,5500,5500,5500,0
|
|
20230907,175400,1572055960,5500,5500,5500,5500,0
|
|
20230907,175300,1572055960,5500,5500,5500,5500,0
|
|
20230907,175200,1572055960,5500,5500,5500,5500,0
|
|
20230907,175100,1572055960,5500,5500,5500,5500,0
|
|
20230907,175000,1572055960,5500,5500,5500,5500,0
|
|
20230907,174900,1572055960,5500,5500,5500,5500,0
|
|
20230907,174800,1572055960,5500,5500,5500,5500,0
|
|
20230907,174700,1572055960,5500,5500,5500,5500,0
|
|
20230907,174600,1572055960,5500,5500,5500,5500,0
|
|
20230907,174500,1572055960,5500,5500,5500,5500,0
|
|
20230907,174400,1572055960,5500,5500,5500,5500,0
|
|
20230907,174300,1572055960,5500,5500,5500,5500,0
|
|
20230907,174200,1572055960,5500,5500,5500,5500,0
|
|
20230907,174100,1572055960,5500,5500,5500,5500,0
|
|
20230907,174000,1572055960,5500,5500,5500,5500,0
|
|
20230907,173900,1572055960,5500,5500,5500,5500,0
|
|
20230907,173800,1572055960,5500,5500,5500,5500,0
|
|
20230907,173700,1572055960,5500,5500,5500,5500,0
|
|
20230907,173600,1572055960,5500,5500,5500,5500,0
|
|
20230907,173500,1572055960,5500,5500,5500,5500,0
|
|
20230907,173400,1572055960,5500,5500,5500,5500,0
|
|
20230907,173300,1572055960,5500,5500,5500,5500,0
|
|
20230907,173200,1572055960,5500,5500,5500,5500,0
|
|
20230907,173100,1572055960,5500,5500,5500,5500,0
|
|
20230907,173000,1572055960,5500,5500,5500,5500,0
|
|
20230907,172900,1572055960,5500,5500,5500,5500,3389
|
|
20230907,172800,1572055960,5500,5500,5500,5500,0
|
|
20230907,172700,1572055960,5500,5500,5500,5500,0
|
|
20230907,172600,1572055960,5500,5500,5500,5500,0
|
|
20230907,172500,1572055960,5500,5500,5500,5500,0
|
|
20230907,172400,1572055960,5500,5500,5500,5500,0
|
|
20230907,172300,1572055960,5500,5500,5500,5500,0
|
|
20230907,172200,1572055960,5500,5500,5500,5500,0
|
|
20230907,172100,1572055960,5500,5500,5500,5500,0
|
|
20230907,172000,1572055960,5500,5500,5500,5500,0
|
|
20230907,171900,1572055960,5500,5500,5500,5500,0
|
|
20230907,171800,1572055960,5500,5500,5500,5500,0
|
|
20230907,171700,1572055960,5500,5500,5500,5500,0
|
|
20230907,171600,1572055960,5500,5500,5500,5500,0
|
|
20230907,171500,1572055960,5500,5500,5500,5500,0
|
|
20230907,171400,1572055960,5500,5500,5500,5500,0
|
|
20230907,171300,1572055960,5500,5500,5500,5500,0
|
|
20230907,171200,1572055960,5500,5500,5500,5500,0
|
|
20230907,171100,1572055960,5500,5500,5500,5500,0
|
|
20230907,171000,1572055960,5500,5500,5500,5500,0
|
|
20230907,170900,1572055960,5500,5500,5500,5500,0
|
|
20230907,170800,1572055960,5500,5500,5500,5500,0
|
|
20230907,170700,1572055960,5500,5500,5500,5500,0
|
|
20230907,170600,1572055960,5500,5500,5500,5500,0
|
|
20230907,170500,1572055960,5500,5500,5500,5500,0
|
|
20230907,170400,1572055960,5500,5500,5500,5500,0
|
|
20230907,170300,1572055960,5500,5500,5500,5500,0
|
|
20230907,170200,1572055960,5500,5500,5500,5500,0
|
|
20230907,170100,1572055960,5500,5500,5500,5500,0
|
|
20230907,170000,1572055960,5500,5500,5500,5500,0
|
|
20230907,165900,1572055960,5500,5500,5500,5500,3389
|
|
20230907,165800,1572055960,5500,5500,5500,5500,0
|
|
20230907,165700,1572055960,5500,5500,5500,5500,0
|
|
20230907,165600,1572055960,5500,5500,5500,5500,0
|
|
20230907,165500,1572055960,5500,5500,5500,5500,0
|
|
20230907,165400,1572055960,5500,5500,5500,5500,0
|
|
20230907,165300,1572055960,5500,5500,5500,5500,0
|
|
20230907,165200,1572055960,5500,5500,5500,5500,0
|
|
20230907,165100,1572055960,5500,5500,5500,5500,0
|
|
20230907,165000,1572055960,5500,5500,5500,5500,0
|
|
20230907,164900,1572055960,5500,5500,5500,5500,0
|
|
20230907,164800,1572055960,5500,5500,5500,5500,0
|
|
20230907,164700,1572055960,5500,5500,5500,5500,0
|
|
20230907,164600,1572055960,5500,5500,5500,5500,0
|
|
20230907,164500,1572055960,5500,5500,5500,5500,0
|
|
20230907,164400,1572055960,5500,5500,5500,5500,0
|
|
20230907,164300,1572055960,5500,5500,5500,5500,0
|
|
20230907,164200,1572055960,5500,5500,5500,5500,0
|
|
20230907,164100,1572055960,5500,5500,5500,5500,0
|
|
20230907,164000,1572055960,5500,5500,5500,5500,0
|
|
20230907,163900,1572055960,5500,5500,5500,5500,0
|
|
20230907,163800,1572055960,5500,5500,5500,5500,0
|
|
20230907,163700,1572055960,5500,5500,5500,5500,0
|
|
20230907,163600,1572055960,5500,5500,5500,5500,0
|
|
20230907,163500,1572055960,5500,5500,5500,5500,0
|
|
20230907,163400,1572055960,5500,5500,5500,5500,0
|
|
20230907,163300,1572055960,5500,5500,5500,5500,0
|
|
20230907,163200,1572055960,5500,5500,5500,5500,0
|
|
20230907,163100,1572055960,5500,5500,5500,5500,0
|
|
20230907,163000,1572055960,5500,5500,5500,5500,0
|
|
20230907,162900,1572055960,5500,5500,5500,5500,3389
|
|
20230907,162800,1572055960,5500,5500,5500,5500,0
|
|
20230907,162700,1572055960,5500,5500,5500,5500,0
|
|
20230907,162600,1572055960,5500,5500,5500,5500,0
|
|
20230907,162500,1572055960,5500,5500,5500,5500,0
|
|
20230907,162400,1572055960,5500,5500,5500,5500,0
|
|
20230907,162300,1572055960,5500,5500,5500,5500,0
|
|
20230907,162200,1572055960,5500,5500,5500,5500,0
|
|
20230907,162100,1572055960,5500,5500,5500,5500,0
|
|
20230907,162000,1572055960,5500,5500,5500,5500,0
|
|
20230907,161900,1572055960,5500,5500,5500,5500,0
|
|
20230907,161800,1572055960,5500,5500,5500,5500,0
|
|
20230907,161700,1572055960,5500,5500,5500,5500,0
|
|
20230907,161600,1572055960,5500,5500,5500,5500,0
|
|
20230907,161500,1572055960,5500,5500,5500,5500,0
|
|
20230907,161400,1572055960,5500,5500,5500,5500,0
|
|
20230907,161300,1572055960,5500,5500,5500,5500,0
|
|
20230907,161200,1572055960,5500,5500,5500,5500,0
|
|
20230907,161100,1572055960,5500,5500,5500,5500,0
|
|
20230907,161000,1572055960,5500,5500,5500,5500,0
|
|
20230907,160900,1572055960,5500,5500,5500,5500,0
|
|
20230907,160800,1572055960,5500,5500,5500,5500,0
|
|
20230907,160700,1572055960,5500,5500,5500,5500,0
|
|
20230907,160600,1572055960,5500,5500,5500,5500,0
|
|
20230907,160500,1572055960,5500,5500,5500,5500,0
|
|
20230907,160400,1572055960,5500,5500,5500,5500,0
|
|
20230907,160300,1572055960,5500,5500,5500,5500,0
|
|
20230907,160200,1572055960,5500,5500,5500,5500,0
|
|
20230907,160100,1572055960,5500,5500,5500,5500,0
|
|
20230907,160000,1572055960,5500,5500,5500,5500,0
|
|
20230907,155900,1572055960,5500,5500,5500,5500,3389
|
|
20230907,155800,1572055960,5500,5500,5500,5500,0
|
|
20230907,155700,1572055960,5500,5500,5500,5500,0
|
|
20230907,155600,1572055960,5500,5500,5500,5500,0
|
|
20230907,155500,1572055960,5500,5500,5500,5500,0
|
|
20230907,155400,1572055960,5500,5500,5500,5500,0
|
|
20230907,155300,1572055960,5500,5500,5500,5500,0
|
|
20230907,155200,1572055960,5500,5500,5500,5500,0
|
|
20230907,155100,1572055960,5500,5500,5500,5500,0
|
|
20230907,155000,1572055960,5500,5500,5500,5500,0
|
|
20230907,154900,1572055960,5500,5500,5500,5500,0
|
|
20230907,154800,1572055960,5500,5500,5500,5500,0
|
|
20230907,154700,1572055960,5500,5500,5500,5500,0
|
|
20230907,154600,1572055960,5500,5500,5500,5500,0
|
|
20230907,154500,1572055960,5500,5500,5500,5500,0
|
|
20230907,154400,1572055960,5500,5500,5500,5500,0
|
|
20230907,154300,1572055960,5500,5500,5500,5500,0
|
|
20230907,154200,1572055960,5500,5500,5500,5500,0
|
|
20230907,154100,1572055960,5500,5500,5500,5500,0
|
|
20230907,154000,1572055960,5500,5500,5500,5500,0
|
|
20230907,153900,1572055960,5500,5500,5500,5500,0
|
|
20230907,153800,1572055960,5500,5500,5500,5500,0
|
|
20230907,153700,1572055960,5500,5500,5500,5500,0
|
|
20230907,153600,1572055960,5500,5500,5500,5500,0
|
|
20230907,153500,1572055960,5500,5500,5500,5500,0
|
|
20230907,153400,1572055960,5500,5500,5500,5500,0
|
|
20230907,153300,1572055960,5500,5500,5500,5500,0
|
|
20230907,153200,1572055960,5500,5500,5500,5500,0
|
|
20230907,153100,1572055960,5500,5500,5500,5500,0
|
|
20230907,153000,1572055960,5500,5500,5500,5500,3389
|
|
20230907,152900,1553416460,5480,5480,5480,5480,0
|
|
20230907,152800,1553416460,5480,5480,5480,5480,0
|
|
20230907,152700,1553416460,5480,5480,5480,5480,0
|
|
20230907,152600,1553416460,5480,5480,5480,5480,0
|
|
20230907,152500,1553416460,5480,5480,5480,5480,0
|
|
20230907,152400,1553416460,5480,5480,5480,5480,0
|
|
20230907,152300,1553416460,5480,5480,5480,5480,0
|
|
20230907,152200,1553416460,5480,5480,5480,5480,0
|
|
20230907,152100,1553416460,5480,5480,5480,5480,0
|
|
20230907,152000,1553416460,5480,5480,5480,5480,0
|
|
20230907,151900,1553416460,5480,5490,5490,5480,45
|
|
20230907,151800,1553169430,5490,5490,5490,5480,400
|
|
20230907,151700,1550977270,5490,5490,5490,5490,0
|
|
20230907,151600,1550977270,5490,5480,5490,5480,223
|
|
20230907,151500,1549755200,5490,5490,5490,5490,2140
|
|
20230907,151400,1538006600,5490,5470,5490,5470,51
|
|
20230907,151300,1537727610,5470,5480,5480,5470,183
|
|
20230907,151200,1536724780,5490,5490,5490,5490,54
|
|
20230907,151100,1536428320,5490,5490,5490,5490,101
|
|
20230907,151000,1535873830,5490,5490,5490,5490,6
|
|
20230907,150900,1535840890,5480,5480,5480,5480,486
|
|
20230907,150800,1533177610,5480,5480,5490,5480,2709
|
|
20230907,150700,1518332270,5480,5460,5480,5460,27
|
|
20230907,150600,1518184710,5490,5490,5490,5460,14522
|
|
20230907,150500,1438728140,5480,5490,5490,5480,2212
|
|
20230907,150400,1426605260,5480,5490,5490,5480,1001
|
|
20230907,150300,1421119770,5480,5480,5490,5480,1165
|
|
20230907,150200,1414735510,5480,5480,5480,5480,100
|
|
20230907,150100,1414187510,5480,5480,5490,5480,581
|
|
20230907,150000,1411003620,5490,5480,5490,5480,251
|
|
20230907,145900,1409628130,5480,5480,5490,5480,19
|
|
20230907,145800,1409524000,5490,5480,5490,5480,8
|
|
20230907,145700,1409480150,5490,5480,5490,5480,8
|
|
20230907,145600,1409436300,5490,5480,5490,5480,408
|
|
20230907,145500,1407200450,5480,5480,5480,5480,609
|
|
20230907,145400,1403863130,5490,5480,5490,5480,5003
|
|
20230907,145300,1376446680,5480,5490,5490,5480,8
|
|
20230907,145200,1376402830,5480,5480,5490,5480,558
|
|
20230907,145100,1373344980,5480,5480,5490,5480,78
|
|
20230907,145000,1372917530,5490,5490,5490,5480,11
|
|
20230907,144900,1372857210,5490,5480,5490,5480,8
|
|
20230907,144800,1372813360,5490,5480,5490,5480,8
|
|
20230907,144700,1372769510,5490,5480,5490,5480,9
|
|
20230907,144600,1372720180,5490,5490,5490,5490,11
|
|
20230907,144500,1372659790,5490,5490,5490,5480,418
|
|
20230907,144400,1370365040,5480,5480,5480,5480,607
|
|
20230907,144300,1367038680,5480,5490,5490,5480,1127
|
|
20230907,144200,1360851520,5490,5490,5490,5480,247
|
|
20230907,144100,1359495560,5490,5480,5490,5480,123
|
|
20230907,144000,1358821370,5490,5490,5490,5480,9
|
|
20230907,143900,1358772030,5490,5470,5490,5470,8
|
|
20230907,143800,1358728250,5490,5470,5490,5470,20
|
|
20230907,143700,1358618590,5490,5490,5490,5490,540
|
|
20230907,143600,1355653990,5470,5490,5490,5470,11
|
|
20230907,143500,1355593760,5470,5490,5490,5470,312
|
|
20230907,143400,1353887020,5490,5490,5490,5470,1011
|
|
20230907,143300,1348336770,5490,5490,5490,5470,18
|
|
20230907,143200,1348238090,5490,5490,5490,5470,508
|
|
20230907,143100,1345449310,5490,5490,5490,5470,12
|
|
20230907,143000,1345383590,5470,5480,5490,5470,2051
|
|
20230907,142900,1334144550,5470,5470,5470,5470,307
|
|
20230907,142800,1332465260,5480,5470,5480,5470,184
|
|
20230907,142700,1331458770,5480,5480,5480,5470,1009
|
|
20230907,142600,1325929520,5480,5470,5480,5470,8
|
|
20230907,142500,1325885750,5480,5470,5480,5470,9
|
|
20230907,142400,1325836510,5480,5470,5480,5470,352
|
|
20230907,142300,1323911060,5480,5470,5480,5470,101
|
|
20230907,142200,1323358570,5480,5480,5480,5470,113
|
|
20230907,142100,1322739400,5480,5480,5480,5470,513
|
|
20230907,142000,1319928230,5480,5470,5480,5470,209
|
|
20230907,141900,1318784990,5480,5480,5480,5480,1220
|
|
20230907,141800,1312099390,5480,5480,5480,5470,210
|
|
20230907,141700,1310948660,5470,5470,5470,5470,7
|
|
20230907,141600,1310910370,5470,5470,5470,5470,7
|
|
20230907,141500,1310872080,5470,5480,5480,5470,614
|
|
20230907,141400,1307511440,5470,5480,5480,5470,9
|
|
20230907,141300,1307462200,5470,5480,5480,5470,9
|
|
20230907,141200,1307412950,5480,5470,5480,5470,737
|
|
20230907,141100,1303381520,5480,5470,5480,5470,132
|
|
20230907,141000,1302659460,5470,5480,5480,5470,512
|
|
20230907,140900,1299858770,5480,5470,5480,5470,509
|
|
20230907,140800,1297074520,5470,5480,5480,5470,178
|
|
20230907,140700,1296099830,5470,5480,5480,5470,12
|
|
20230907,140600,1296034150,5470,5470,5470,5460,556
|
|
20230907,140500,1292992900,5480,5470,5480,5470,1369
|
|
20230907,140400,1285503450,5470,5460,5470,5460,108
|
|
20230907,140300,1284912760,5480,5460,5480,5460,245
|
|
20230907,140200,1283573680,5470,5460,5470,5450,404
|
|
20230907,140100,1281367490,5450,5460,5460,5450,547
|
|
20230907,140000,1278385240,5460,5470,5480,5460,8416
|
|
20230907,135900,1232423320,5480,5480,5480,5460,16
|
|
20230907,135800,1232335780,5480,5470,5480,5460,12
|
|
20230907,135700,1232270190,5460,5470,5470,5460,2831
|
|
20230907,135600,1216786710,5480,5470,5480,5470,11
|
|
20230907,135500,1216726500,5480,5480,5480,5470,18
|
|
20230907,135400,1216627930,5480,5470,5480,5470,121
|
|
20230907,135300,1215965920,5480,5480,5480,5470,2013
|
|
20230907,135200,1204954680,5480,5470,5480,5470,9
|
|
20230907,135100,1204905440,5480,5470,5480,5470,65
|
|
20230907,135000,1204549850,5480,5480,5480,5470,1065
|
|
20230907,134900,1198723720,5470,5470,5470,5470,7
|
|
20230907,134800,1198685430,5470,5470,5470,5470,7
|
|
20230907,134700,1198647140,5470,5470,5470,5470,8
|
|
20230907,134600,1198603380,5480,5470,5480,5470,10
|
|
20230907,134500,1198548650,5480,5470,5480,5470,61
|
|
20230907,134400,1198214930,5480,5480,5480,5470,493
|
|
20230907,134300,1195517290,5480,5480,5490,5470,601
|
|
20230907,134200,1192223860,5480,5480,5490,5470,897
|
|
20230907,134100,1187308350,5480,5480,5480,5470,28
|
|
20230907,134000,1187154990,5490,5480,5490,5480,186
|
|
20230907,133900,1186135600,5470,5470,5470,5470,280
|
|
20230907,133800,1184604000,5480,5480,5480,5480,0
|
|
20230907,133700,1184604000,5480,5480,5480,5480,3
|
|
20230907,133600,1184587560,5480,5480,5480,5480,176
|
|
20230907,133500,1183623080,5480,5480,5480,5470,366
|
|
20230907,133400,1181620980,5480,5480,5480,5470,3839
|
|
20230907,133300,1160620900,5490,5480,5490,5480,815
|
|
20230907,133200,1156152870,5480,5480,5490,5480,89
|
|
20230907,133100,1155665140,5490,5470,5490,5470,455
|
|
20230907,133000,1153172830,5480,5480,5490,5480,2292
|
|
20230907,132900,1140612650,5490,5480,5490,5480,226
|
|
20230907,132800,1139374160,5490,5490,5490,5490,6
|
|
20230907,132700,1139341220,5490,5490,5490,5490,470
|
|
20230907,132600,1136760920,5490,5490,5490,5480,310
|
|
20230907,132500,1135059080,5490,5490,5490,5490,10
|
|
20230907,132400,1135004180,5490,5490,5490,5480,121
|
|
20230907,132300,1134341020,5490,5490,5490,5480,834
|
|
20230907,132200,1129770570,5490,5490,5490,5490,200
|
|
20230907,132100,1128672570,5490,5490,5490,5490,109
|
|
20230907,132000,1128074160,5490,5490,5490,5490,0
|
|
20230907,131900,1128074160,5490,5490,5490,5490,2
|
|
20230907,131800,1128063180,5490,5480,5490,5480,31
|
|
20230907,131700,1127893030,5490,5500,5500,5490,101
|
|
20230907,131600,1127338530,5500,5500,5500,5490,211
|
|
20230907,131500,1126180040,5500,5490,5500,5490,1201
|
|
20230907,131400,1119586540,5500,5500,5500,5500,2
|
|
20230907,131300,1119575540,5490,5490,5490,5490,1
|
|
20230907,131200,1119570050,5500,5490,5500,5490,781
|
|
20230907,131100,1115279270,5490,5510,5520,5490,3165
|
|
20230907,131000,1097890910,5510,5510,5520,5510,433
|
|
20230907,130900,1095502170,5520,5510,5520,5510,31
|
|
20230907,130800,1095331340,5510,5510,5520,5510,268
|
|
20230907,130700,1093854630,5520,5510,5520,5510,8
|
|
20230907,130600,1093810520,5520,5510,5520,5510,149
|
|
20230907,130500,1092989480,5530,5530,5530,5530,0
|
|
20230907,130400,1092989480,5530,5530,5530,5530,199
|
|
20230907,130300,1091889010,5530,5520,5530,5520,16
|
|
20230907,130200,1091800640,5520,5520,5520,5520,9
|
|
20230907,130100,1091750960,5530,5520,5530,5510,246
|
|
20230907,130000,1090393020,5520,5520,5520,5520,9
|
|
20230907,125900,1090343340,5520,5520,5520,5520,5
|
|
20230907,125800,1090315740,5520,5520,5520,5520,0
|
|
20230907,125700,1090315740,5520,5520,5520,5520,100
|
|
20230907,125600,1089763740,5520,5510,5520,5510,9
|
|
20230907,125500,1089714080,5520,5510,5520,5510,71
|
|
20230907,125400,1089322850,5520,5520,5520,5520,1
|
|
20230907,125300,1089317330,5520,5510,5520,5510,35
|
|
20230907,125200,1089124450,5520,5510,5520,5510,537
|
|
20230907,125100,1086160520,5520,5510,5520,5510,340
|
|
20230907,125000,1084287080,5510,5510,5510,5510,0
|
|
20230907,124900,1084287080,5510,5500,5510,5500,170
|
|
20230907,124800,1083352070,5500,5500,5500,5500,594
|
|
20230907,124700,1080085070,5490,5490,5490,5490,114
|
|
20230907,124600,1079459210,5490,5490,5490,5480,104
|
|
20230907,124500,1078889250,5490,5490,5490,5480,304
|
|
20230907,124400,1077222820,5490,5490,5490,5490,50
|
|
20230907,124300,1076948320,5490,5490,5490,5490,17
|
|
20230907,124200,1076854990,5490,5490,5490,5490,0
|
|
20230907,124100,1076854990,5490,5490,5490,5490,0
|
|
20230907,124000,1076854990,5490,5490,5490,5490,0
|
|
20230907,123900,1076854990,5490,5490,5490,5490,3
|
|
20230907,123800,1076838520,5480,5480,5480,5480,100
|
|
20230907,123700,1076290520,5480,5480,5480,5480,10
|
|
20230907,123600,1076235720,5480,5480,5480,5480,136
|
|
20230907,123500,1075490440,5480,5480,5480,5480,69
|
|
20230907,123400,1075112320,5490,5490,5490,5490,100
|
|
20230907,123300,1074563320,5490,5490,5490,5490,3
|
|
20230907,123200,1074546850,5490,5490,5490,5490,182
|
|
20230907,123100,1073547670,5490,5490,5490,5490,100
|
|
20230907,123000,1072998670,5500,5500,5500,5500,1
|
|
20230907,122900,1072993170,5490,5490,5490,5490,882
|
|
20230907,122800,1068150990,5490,5490,5490,5490,0
|
|
20230907,122700,1068150990,5490,5490,5490,5470,128
|
|
20230907,122600,1067450750,5490,5490,5490,5490,0
|
|
20230907,122500,1067450750,5490,5490,5490,5490,0
|
|
20230907,122400,1067450750,5490,5490,5490,5490,11
|
|
20230907,122300,1067390360,5490,5490,5490,5480,6
|
|
20230907,122200,1067357430,5490,5480,5490,5470,1503
|
|
20230907,122100,1059130550,5490,5490,5490,5490,0
|
|
20230907,122000,1059130550,5490,5490,5490,5490,4
|
|
20230907,121900,1059108590,5490,5480,5490,5480,4081
|
|
20230907,121800,1036704600,5490,5490,5490,5490,10
|
|
20230907,121700,1036649700,5490,5490,5490,5490,59
|
|
20230907,121600,1036325790,5490,5490,5490,5490,0
|
|
20230907,121500,1036325790,5490,5490,5490,5490,0
|
|
20230907,121400,1036325790,5490,5490,5490,5490,52
|
|
20230907,121300,1036040310,5490,5490,5490,5490,171
|
|
20230907,121200,1035101520,5490,5490,5490,5490,1
|
|
20230907,121100,1035096030,5480,5480,5480,5480,190
|
|
20230907,121000,1034054830,5480,5480,5480,5480,3
|
|
20230907,120900,1034038390,5470,5470,5480,5470,714
|
|
20230907,120800,1030132770,5480,5490,5490,5480,816
|
|
20230907,120700,1025661070,5480,5500,5500,5480,879
|
|
20230907,120600,1020844080,5490,5490,5490,5490,308
|
|
20230907,120500,1019153160,5490,5490,5490,5490,2
|
|
20230907,120400,1019142180,5490,5490,5490,5490,72
|
|
20230907,120300,1018746900,5490,5490,5490,5490,125
|
|
20230907,120200,1018060650,5490,5480,5490,5480,676
|
|
20230907,120100,1014349910,5480,5490,5490,5480,19
|
|
20230907,120000,1014245780,5480,5480,5480,5480,60
|
|
20230907,115900,1013916980,5480,5480,5480,5480,0
|
|
20230907,115800,1013916980,5480,5480,5480,5480,0
|
|
20230907,115700,1013916980,5480,5480,5480,5480,109
|
|
20230907,115600,1013319660,5480,5480,5480,5480,0
|
|
20230907,115500,1013319660,5480,5480,5480,5480,0
|
|
20230907,115400,1013319660,5480,5480,5480,5480,0
|
|
20230907,115300,1013319660,5480,5490,5490,5480,304
|
|
20230907,115200,1011653710,5490,5480,5490,5480,520
|
|
20230907,115100,1008804100,5490,5490,5490,5490,0
|
|
20230907,115000,1008804100,5490,5490,5490,5490,26
|
|
20230907,114900,1008661360,5490,5490,5490,5490,13
|
|
20230907,114800,1008589990,5490,5490,5490,5490,898
|
|
20230907,114700,1003659970,5500,5500,5500,5500,21
|
|
20230907,114600,1003544470,5500,5500,5500,5500,50
|
|
20230907,114500,1003269470,5500,5500,5500,5490,93
|
|
20230907,114400,1002758840,5500,5500,5500,5500,525
|
|
20230907,114300,999871340,5510,5500,5510,5500,383
|
|
20230907,114200,997764800,5510,5510,5510,5510,3
|
|
20230907,114100,997748270,5510,5510,5510,5510,0
|
|
20230907,114000,997748270,5510,5510,5510,5510,3
|
|
20230907,113900,997731740,5500,5510,5510,5500,303
|
|
20230907,113800,996065210,5500,5500,5500,5500,0
|
|
20230907,113700,996065210,5500,5500,5500,5500,470
|
|
20230907,113600,993480210,5510,5510,5510,5510,73
|
|
20230907,113500,993077980,5510,5500,5510,5500,1003
|
|
20230907,113400,987561450,5510,5510,5510,5510,416
|
|
20230907,113300,985269290,5510,5510,5510,5510,22
|
|
20230907,113200,985148070,5510,5510,5510,5510,400
|
|
20230907,113100,982944070,5500,5500,5500,5500,0
|
|
20230907,113000,982944070,5500,5500,5500,5500,1421
|
|
20230907,112900,975128570,5500,5500,5500,5500,10
|
|
20230907,112800,975073570,5500,5490,5500,5490,4
|
|
20230907,112700,975051590,5490,5490,5490,5490,49
|
|
20230907,112600,974782580,5490,5490,5490,5490,458
|
|
20230907,112500,972268160,5480,5480,5480,5480,580
|
|
20230907,112400,969089760,5470,5480,5480,5470,436
|
|
20230907,112300,966700860,5480,5480,5480,5480,500
|
|
20230907,112200,963960860,5480,5480,5480,5480,0
|
|
20230907,112100,963960860,5480,5490,5490,5460,10569
|
|
20230907,112000,906150310,5480,5490,5490,5480,114
|
|
20230907,111900,905524460,5500,5500,5500,5500,0
|
|
20230907,111800,905524460,5500,5500,5500,5500,102
|
|
20230907,111700,904963460,5490,5490,5490,5490,50
|
|
20230907,111600,904688960,5490,5490,5490,5490,2
|
|
20230907,111500,904677980,5500,5490,5500,5490,758
|
|
20230907,111400,900516550,5490,5490,5490,5490,318
|
|
20230907,111300,898770730,5490,5480,5490,5480,403
|
|
20230907,111200,896562280,5480,5480,5480,5480,40
|
|
20230907,111100,896343080,5480,5480,5480,5480,0
|
|
20230907,111000,896343080,5480,5480,5480,5480,1205
|
|
20230907,110900,889739680,5490,5490,5490,5490,1041
|
|
20230907,110800,884024590,5490,5490,5490,5490,218
|
|
20230907,110700,882827770,5490,5490,5490,5480,550
|
|
20230907,110600,879813580,5490,5490,5490,5490,6
|
|
20230907,110500,879780640,5490,5490,5490,5480,533
|
|
20230907,110400,876859670,5490,5490,5490,5480,239
|
|
20230907,110300,875549210,5500,5500,5500,5500,0
|
|
20230907,110200,875549210,5500,5500,5500,5500,0
|
|
20230907,110100,875549210,5500,5500,5500,5480,1907
|
|
20230907,110000,865096710,5500,5490,5500,5480,864
|
|
20230907,105900,860356140,5510,5500,5510,5500,1016
|
|
20230907,105800,854768080,5500,5500,5500,5500,129
|
|
20230907,105700,854058580,5510,5500,5510,5500,1036
|
|
20230907,105600,848360550,5500,5500,5500,5500,0
|
|
20230907,105500,848360550,5500,5500,5500,5490,67
|
|
20230907,105400,847992060,5500,5500,5500,5500,0
|
|
20230907,105300,847992060,5500,5500,5500,5500,5
|
|
20230907,105200,847964560,5500,5490,5500,5490,710
|
|
20230907,105100,844066650,5490,5490,5490,5480,206
|
|
20230907,105000,842937710,5480,5470,5480,5460,4876
|
|
20230907,104900,816267010,5470,5470,5470,5460,433
|
|
20230907,104800,813898920,5470,5470,5470,5470,1005
|
|
20230907,104700,808401570,5470,5470,5470,5470,299
|
|
20230907,104600,806766040,5470,5460,5470,5460,302
|
|
20230907,104500,805116700,5460,5460,5470,5460,5101
|
|
20230907,104400,777264000,5470,5470,5470,5460,4775
|
|
20230907,104300,751174750,5480,5480,5480,5480,1
|
|
20230907,104200,751169270,5480,5480,5490,5470,1305
|
|
20230907,104100,744025610,5490,5490,5490,5490,29
|
|
20230907,104000,743866400,5490,5490,5490,5480,227
|
|
20230907,103900,742621530,5490,5490,5490,5490,3
|
|
20230907,103800,742605060,5490,5490,5490,5490,227
|
|
20230907,103700,741358830,5480,5480,5490,5470,773
|
|
20230907,103600,737124370,5480,5480,5480,5480,203
|
|
20230907,103500,736011930,5480,5470,5480,5470,308
|
|
20230907,103400,734326090,5470,5480,5480,5460,1189
|
|
20230907,103300,727819600,5480,5470,5480,5470,1019
|
|
20230907,103200,722245490,5470,5480,5480,5470,340
|
|
20230907,103100,720383590,5470,5480,5480,5470,195
|
|
20230907,103000,719316490,5480,5480,5480,5480,96
|
|
20230907,102900,718790410,5480,5470,5480,5460,2821
|
|
20230907,102800,703368140,5470,5490,5490,5460,9501
|
|
20230907,102700,651447320,5490,5490,5490,5490,102
|
|
20230907,102600,650887340,5490,5480,5490,5470,4269
|
|
20230907,102500,627498200,5480,5490,5490,5480,660
|
|
20230907,102400,623879190,5480,5490,5500,5480,1864
|
|
20230907,102300,613645980,5490,5490,5490,5490,103
|
|
20230907,102200,613080510,5500,5490,5500,5490,508
|
|
20230907,102100,610291540,5500,5490,5500,5480,609
|
|
20230907,102000,606952140,5490,5490,5490,5490,201
|
|
20230907,101900,605848650,5490,5490,5500,5490,330
|
|
20230907,101800,604036890,5490,5490,5500,5490,1543
|
|
20230907,101700,595565760,5500,5500,5500,5490,11
|
|
20230907,101600,595505290,5500,5490,5500,5490,41
|
|
20230907,101500,595280160,5500,5500,5500,5490,52
|
|
20230907,101400,594994520,5500,5500,5510,5500,975
|
|
20230907,101300,589631990,5510,5510,5510,5510,0
|
|
20230907,101200,589631990,5510,5510,5510,5500,11
|
|
20230907,101100,589571450,5510,5510,5510,5510,0
|
|
20230907,101000,589571450,5510,5500,5510,5500,202
|
|
20230907,100900,588460440,5490,5500,5510,5490,262
|
|
20230907,100800,587021330,5500,5500,5500,5500,901
|
|
20230907,100700,582065830,5500,5500,5500,5500,66
|
|
20230907,100600,581702830,5500,5490,5500,5490,80
|
|
20230907,100500,581263620,5490,5490,5500,5490,1324
|
|
20230907,100400,573994850,5490,5500,5500,5490,2002
|
|
20230907,100300,563003850,5500,5500,5500,5490,523
|
|
20230907,100200,560130750,5500,5500,5500,5500,245
|
|
20230907,100100,558783250,5500,5480,5510,5480,721
|
|
20230907,100000,554827270,5490,5500,5500,5480,3655
|
|
20230907,095900,534779320,5500,5500,5510,5490,1723
|
|
20230907,095800,525316930,5510,5510,5510,5510,353
|
|
20230907,095700,523371900,5510,5510,5510,5480,10464
|
|
20230907,095600,466005120,5510,5500,5510,5480,5197
|
|
20230907,095500,437484160,5510,5500,5510,5490,5810
|
|
20230907,095400,405528170,5520,5510,5520,5500,510
|
|
20230907,095300,402718070,5500,5510,5520,5500,1784
|
|
20230907,095200,392891190,5510,5510,5510,5500,157
|
|
20230907,095100,392027120,5510,5510,5510,5510,110
|
|
20230907,095000,391421020,5510,5510,5510,5500,470
|
|
20230907,094900,388834690,5500,5510,5520,5500,3842
|
|
20230907,094800,367693180,5510,5520,5520,5510,157
|
|
20230907,094700,366828090,5520,5510,5520,5510,3179
|
|
20230907,094600,349311640,5520,5520,5520,5510,501
|
|
20230907,094500,346550040,5520,5520,5520,5510,69
|
|
20230907,094400,346169560,5520,5520,5520,5520,1239
|
|
20230907,094300,339330280,5520,5550,5550,5520,5465
|
|
20230907,094200,309126060,5550,5550,5550,5540,551
|
|
20230907,094100,306073010,5550,5540,5560,5540,211
|
|
20230907,094000,304903950,5540,5550,5560,5540,15
|
|
20230907,093900,304820690,5560,5540,5560,5540,425
|
|
20230907,093800,302458940,5560,5550,5560,5540,1092
|
|
20230907,093700,296398290,5550,5550,5550,5550,9
|
|
20230907,093600,296348340,5540,5540,5550,5530,1782
|
|
20230907,093500,286485090,5550,5530,5550,5510,3258
|
|
20230907,093400,268506290,5550,5550,5550,5550,101
|
|
20230907,093300,267945740,5550,5530,5550,5520,1555
|
|
20230907,093200,259354560,5530,5530,5530,5530,229
|
|
20230907,093100,258088190,5530,5540,5540,5520,699
|
|
20230907,093000,254229620,5530,5550,5550,5530,390
|
|
20230907,092900,252072460,5560,5550,5560,5520,2642
|
|
20230907,092800,237450110,5570,5570,5580,5560,329
|
|
20230907,092700,235618130,5570,5560,5570,5550,2029
|
|
20230907,092600,224352010,5560,5560,5560,5550,357
|
|
20230907,092500,222368070,5560,5570,5570,5550,927
|
|
20230907,092400,217220470,5570,5560,5570,5560,2100
|
|
20230907,092300,205544460,5580,5590,5590,5570,485
|
|
20230907,092200,202838750,5590,5540,5590,5530,4268
|
|
20230907,092100,179109440,5550,5550,5550,5540,1450
|
|
20230907,092000,171073400,5550,5550,5550,5540,329
|
|
20230907,091900,169249710,5550,5520,5550,5520,1398
|
|
20230907,091800,161520960,5530,5520,5530,5520,1030
|
|
20230907,091700,155834330,5530,5540,5550,5520,4035
|
|
20230907,091600,133539710,5550,5550,5550,5530,31
|
|
20230907,091500,133368190,5550,5560,5560,5540,51
|
|
20230907,091400,133085600,5560,5540,5560,5520,731
|
|
20230907,091300,129043100,5540,5530,5540,5530,549
|
|
20230907,091200,126006110,5540,5550,5550,5520,2049
|
|
20230907,091100,114675080,5550,5550,5550,5540,1056
|
|
20230907,091000,108824410,5540,5560,5560,5520,3384
|
|
20230907,090900,90121870,5560,5550,5560,5550,238
|
|
20230907,090800,88800940,5560,5570,5570,5560,198
|
|
20230907,090700,87699210,5580,5580,5580,5580,100
|
|
20230907,090600,87141210,5580,5560,5580,5540,3001
|
|
20230907,090500,70442770,5570,5570,5570,5570,453
|
|
20230907,090400,67919560,5560,5570,5570,5560,776
|
|
20230907,090300,63603530,5570,5520,5570,5520,4074
|
|
20230907,090200,41069480,5520,5530,5530,5510,979
|
|
20230907,090100,35668400,5510,5540,5540,5510,3043
|
|
20230907,090000,18895150,5540,5520,5540,5520,3421
|