574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,183100,1501250730,5600,5600,5600,5600,15302
|
|
20230911,183000,1501250730,5600,5600,5600,5600,0
|
|
20230911,182900,1501250730,5600,5600,5600,5600,0
|
|
20230911,182800,1501250730,5600,5600,5600,5600,0
|
|
20230911,182700,1501250730,5600,5600,5600,5600,0
|
|
20230911,182600,1501250730,5600,5600,5600,5600,0
|
|
20230911,182500,1501250730,5600,5600,5600,5600,0
|
|
20230911,182400,1501250730,5600,5600,5600,5600,0
|
|
20230911,182300,1501250730,5600,5600,5600,5600,0
|
|
20230911,182200,1501250730,5600,5600,5600,5600,0
|
|
20230911,182100,1501250730,5600,5600,5600,5600,0
|
|
20230911,182000,1501250730,5600,5600,5600,5600,0
|
|
20230911,181900,1501250730,5600,5600,5600,5600,0
|
|
20230911,181800,1501250730,5600,5600,5600,5600,0
|
|
20230911,181700,1501250730,5600,5600,5600,5600,0
|
|
20230911,181600,1501250730,5600,5600,5600,5600,0
|
|
20230911,181500,1501250730,5600,5600,5600,5600,0
|
|
20230911,181400,1501250730,5600,5600,5600,5600,0
|
|
20230911,181300,1501250730,5600,5600,5600,5600,0
|
|
20230911,181200,1501250730,5600,5600,5600,5600,0
|
|
20230911,181100,1501250730,5600,5600,5600,5600,0
|
|
20230911,181000,1501250730,5600,5600,5600,5600,0
|
|
20230911,180900,1501250730,5600,5600,5600,5600,0
|
|
20230911,180800,1501250730,5600,5600,5600,5600,0
|
|
20230911,180700,1501250730,5600,5600,5600,5600,0
|
|
20230911,180600,1501250730,5600,5600,5600,5600,0
|
|
20230911,180500,1501250730,5600,5600,5600,5600,0
|
|
20230911,180400,1501250730,5600,5600,5600,5600,0
|
|
20230911,180300,1501250730,5600,5600,5600,5600,0
|
|
20230911,180200,1501250730,5600,5600,5600,5600,0
|
|
20230911,180100,1501250730,5600,5600,5600,5600,15302
|
|
20230911,180000,1501250730,5600,5600,5600,5600,0
|
|
20230911,175900,1501250730,5600,5600,5600,5600,0
|
|
20230911,175800,1501250730,5600,5600,5600,5600,0
|
|
20230911,175700,1501250730,5600,5600,5600,5600,0
|
|
20230911,175600,1501250730,5600,5600,5600,5600,0
|
|
20230911,175500,1501250730,5600,5600,5600,5600,0
|
|
20230911,175400,1501250730,5600,5600,5600,5600,0
|
|
20230911,175300,1501250730,5600,5600,5600,5600,0
|
|
20230911,175200,1501250730,5600,5600,5600,5600,0
|
|
20230911,175100,1501250730,5600,5600,5600,5600,0
|
|
20230911,175000,1501250730,5600,5600,5600,5600,0
|
|
20230911,174900,1501250730,5600,5600,5600,5600,0
|
|
20230911,174800,1501250730,5600,5600,5600,5600,0
|
|
20230911,174700,1501250730,5600,5600,5600,5600,0
|
|
20230911,174600,1501250730,5600,5600,5600,5600,0
|
|
20230911,174500,1501250730,5600,5600,5600,5600,0
|
|
20230911,174400,1501250730,5600,5600,5600,5600,0
|
|
20230911,174300,1501250730,5600,5600,5600,5600,0
|
|
20230911,174200,1501250730,5600,5600,5600,5600,0
|
|
20230911,174100,1501250730,5600,5600,5600,5600,0
|
|
20230911,174000,1501250730,5600,5600,5600,5600,0
|
|
20230911,173900,1501250730,5600,5600,5600,5600,0
|
|
20230911,173800,1501250730,5600,5600,5600,5600,0
|
|
20230911,173700,1501250730,5600,5600,5600,5600,0
|
|
20230911,173600,1501250730,5600,5600,5600,5600,0
|
|
20230911,173500,1501250730,5600,5600,5600,5600,0
|
|
20230911,173400,1501250730,5600,5600,5600,5600,0
|
|
20230911,173300,1501250730,5600,5600,5600,5600,0
|
|
20230911,173200,1501250730,5600,5600,5600,5600,0
|
|
20230911,173100,1501250730,5600,5600,5600,5600,15302
|
|
20230911,173000,1501250730,5600,5600,5600,5600,0
|
|
20230911,172900,1501250730,5600,5600,5600,5600,0
|
|
20230911,172800,1501250730,5600,5600,5600,5600,0
|
|
20230911,172700,1501250730,5600,5600,5600,5600,0
|
|
20230911,172600,1501250730,5600,5600,5600,5600,0
|
|
20230911,172500,1501250730,5600,5600,5600,5600,0
|
|
20230911,172400,1501250730,5600,5600,5600,5600,0
|
|
20230911,172300,1501250730,5600,5600,5600,5600,0
|
|
20230911,172200,1501250730,5600,5600,5600,5600,0
|
|
20230911,172100,1501250730,5600,5600,5600,5600,0
|
|
20230911,172000,1501250730,5600,5600,5600,5600,0
|
|
20230911,171900,1501250730,5600,5600,5600,5600,0
|
|
20230911,171800,1501250730,5600,5600,5600,5600,0
|
|
20230911,171700,1501250730,5600,5600,5600,5600,0
|
|
20230911,171600,1501250730,5600,5600,5600,5600,0
|
|
20230911,171500,1501250730,5600,5600,5600,5600,0
|
|
20230911,171400,1501250730,5600,5600,5600,5600,0
|
|
20230911,171300,1501250730,5600,5600,5600,5600,0
|
|
20230911,171200,1501250730,5600,5600,5600,5600,0
|
|
20230911,171100,1501250730,5600,5600,5600,5600,0
|
|
20230911,171000,1501250730,5600,5600,5600,5600,0
|
|
20230911,170900,1501250730,5600,5600,5600,5600,0
|
|
20230911,170800,1501250730,5600,5600,5600,5600,0
|
|
20230911,170700,1501250730,5600,5600,5600,5600,0
|
|
20230911,170600,1501250730,5600,5600,5600,5600,0
|
|
20230911,170500,1501250730,5600,5600,5600,5600,0
|
|
20230911,170400,1501250730,5600,5600,5600,5600,0
|
|
20230911,170300,1501250730,5600,5600,5600,5600,0
|
|
20230911,170200,1501250730,5600,5600,5600,5600,0
|
|
20230911,170100,1501250730,5600,5600,5600,5600,15302
|
|
20230911,170000,1501250730,5600,5600,5600,5600,0
|
|
20230911,165900,1501250730,5600,5600,5600,5600,0
|
|
20230911,165800,1501250730,5600,5600,5600,5600,0
|
|
20230911,165700,1501250730,5600,5600,5600,5600,0
|
|
20230911,165600,1501250730,5600,5600,5600,5600,0
|
|
20230911,165500,1501250730,5600,5600,5600,5600,0
|
|
20230911,165400,1501250730,5600,5600,5600,5600,0
|
|
20230911,165300,1501250730,5600,5600,5600,5600,0
|
|
20230911,165200,1501250730,5600,5600,5600,5600,0
|
|
20230911,165100,1501250730,5600,5600,5600,5600,0
|
|
20230911,165000,1501250730,5600,5600,5600,5600,0
|
|
20230911,164900,1501250730,5600,5600,5600,5600,0
|
|
20230911,164800,1501250730,5600,5600,5600,5600,0
|
|
20230911,164700,1501250730,5600,5600,5600,5600,0
|
|
20230911,164600,1501250730,5600,5600,5600,5600,0
|
|
20230911,164500,1501250730,5600,5600,5600,5600,0
|
|
20230911,164400,1501250730,5600,5600,5600,5600,0
|
|
20230911,164300,1501250730,5600,5600,5600,5600,0
|
|
20230911,164200,1501250730,5600,5600,5600,5600,0
|
|
20230911,164100,1501250730,5600,5600,5600,5600,0
|
|
20230911,164000,1501250730,5600,5600,5600,5600,0
|
|
20230911,163900,1501250730,5600,5600,5600,5600,0
|
|
20230911,163800,1501250730,5600,5600,5600,5600,0
|
|
20230911,163700,1501250730,5600,5600,5600,5600,0
|
|
20230911,163600,1501250730,5600,5600,5600,5600,0
|
|
20230911,163500,1501250730,5600,5600,5600,5600,0
|
|
20230911,163400,1501250730,5600,5600,5600,5600,0
|
|
20230911,163300,1501250730,5600,5600,5600,5600,0
|
|
20230911,163200,1501250730,5600,5600,5600,5600,0
|
|
20230911,163100,1501250730,5600,5600,5600,5600,15302
|
|
20230911,163000,1501250730,5600,5600,5600,5600,0
|
|
20230911,162900,1501250730,5600,5600,5600,5600,0
|
|
20230911,162800,1501250730,5600,5600,5600,5600,0
|
|
20230911,162700,1501250730,5600,5600,5600,5600,0
|
|
20230911,162600,1501250730,5600,5600,5600,5600,0
|
|
20230911,162500,1501250730,5600,5600,5600,5600,0
|
|
20230911,162400,1501250730,5600,5600,5600,5600,0
|
|
20230911,162300,1501250730,5600,5600,5600,5600,0
|
|
20230911,162200,1501250730,5600,5600,5600,5600,0
|
|
20230911,162100,1501250730,5600,5600,5600,5600,0
|
|
20230911,162000,1501250730,5600,5600,5600,5600,0
|
|
20230911,161900,1501250730,5600,5600,5600,5600,0
|
|
20230911,161800,1501250730,5600,5600,5600,5600,0
|
|
20230911,161700,1501250730,5600,5600,5600,5600,0
|
|
20230911,161600,1501250730,5600,5600,5600,5600,0
|
|
20230911,161500,1501250730,5600,5600,5600,5600,0
|
|
20230911,161400,1501250730,5600,5600,5600,5600,0
|
|
20230911,161300,1501250730,5600,5600,5600,5600,0
|
|
20230911,161200,1501250730,5600,5600,5600,5600,0
|
|
20230911,161100,1501250730,5600,5600,5600,5600,0
|
|
20230911,161000,1501250730,5600,5600,5600,5600,0
|
|
20230911,160900,1501250730,5600,5600,5600,5600,0
|
|
20230911,160800,1501250730,5600,5600,5600,5600,0
|
|
20230911,160700,1501250730,5600,5600,5600,5600,0
|
|
20230911,160600,1501250730,5600,5600,5600,5600,0
|
|
20230911,160500,1501250730,5600,5600,5600,5600,0
|
|
20230911,160400,1501250730,5600,5600,5600,5600,0
|
|
20230911,160300,1501250730,5600,5600,5600,5600,0
|
|
20230911,160200,1501250730,5600,5600,5600,5600,0
|
|
20230911,160100,1501250730,5600,5600,5600,5600,15302
|
|
20230911,160000,1501250730,5600,5600,5600,5600,0
|
|
20230911,155900,1501250730,5600,5600,5600,5600,0
|
|
20230911,155800,1501250730,5600,5600,5600,5600,0
|
|
20230911,155700,1501250730,5600,5600,5600,5600,0
|
|
20230911,155600,1501250730,5600,5600,5600,5600,0
|
|
20230911,155500,1501250730,5600,5600,5600,5600,0
|
|
20230911,155400,1501250730,5600,5600,5600,5600,0
|
|
20230911,155300,1501250730,5600,5600,5600,5600,0
|
|
20230911,155200,1501250730,5600,5600,5600,5600,0
|
|
20230911,155100,1501250730,5600,5600,5600,5600,0
|
|
20230911,155000,1501250730,5600,5600,5600,5600,0
|
|
20230911,154900,1501250730,5600,5600,5600,5600,0
|
|
20230911,154800,1501250730,5600,5600,5600,5600,0
|
|
20230911,154700,1501250730,5600,5600,5600,5600,0
|
|
20230911,154600,1501250730,5600,5600,5600,5600,0
|
|
20230911,154500,1501250730,5600,5600,5600,5600,0
|
|
20230911,154400,1501250730,5600,5600,5600,5600,0
|
|
20230911,154300,1501250730,5600,5600,5600,5600,0
|
|
20230911,154200,1501250730,5600,5600,5600,5600,0
|
|
20230911,154100,1501250730,5600,5600,5600,5600,0
|
|
20230911,154000,1501250730,5600,5600,5600,5600,0
|
|
20230911,153900,1501250730,5600,5600,5600,5600,0
|
|
20230911,153800,1501250730,5600,5600,5600,5600,0
|
|
20230911,153700,1501250730,5600,5600,5600,5600,0
|
|
20230911,153600,1501250730,5600,5600,5600,5600,0
|
|
20230911,153500,1501250730,5600,5600,5600,5600,0
|
|
20230911,153400,1501250730,5600,5600,5600,5600,0
|
|
20230911,153300,1501250730,5600,5600,5600,5600,0
|
|
20230911,153200,1501250730,5600,5600,5600,5600,0
|
|
20230911,153100,1501250730,5600,5600,5600,5600,15302
|
|
20230911,153000,1501250730,5600,5600,5600,5600,15302
|
|
20230911,152900,1415559530,5610,5610,5610,5610,0
|
|
20230911,152800,1415559530,5610,5610,5610,5610,0
|
|
20230911,152700,1415559530,5610,5610,5610,5610,0
|
|
20230911,152600,1415559530,5610,5610,5610,5610,0
|
|
20230911,152500,1415559530,5610,5610,5610,5610,0
|
|
20230911,152400,1415559530,5610,5610,5610,5610,0
|
|
20230911,152300,1415559530,5610,5610,5610,5610,0
|
|
20230911,152200,1415559530,5610,5610,5610,5610,0
|
|
20230911,152100,1415559530,5610,5610,5610,5610,0
|
|
20230911,152000,1415559530,5610,5610,5610,5610,0
|
|
20230911,151900,1415559530,5610,5600,5610,5580,375
|
|
20230911,151800,1413459550,5600,5590,5600,5590,511
|
|
20230911,151700,1410600900,5600,5600,5600,5590,341
|
|
20230911,151600,1408694610,5600,5600,5600,5590,214
|
|
20230911,151500,1407497050,5600,5600,5600,5600,1016
|
|
20230911,151400,1401807450,5600,5610,5610,5600,302
|
|
20230911,151300,1400115330,5610,5600,5610,5600,1383
|
|
20230911,151200,1392368700,5610,5580,5610,5580,640
|
|
20230911,151100,1388794800,5580,5600,5600,5580,3616
|
|
20230911,151000,1368607700,5580,5580,5580,5580,0
|
|
20230911,150900,1368607700,5580,5580,5580,5580,27
|
|
20230911,150800,1368457040,5580,5580,5580,5580,12
|
|
20230911,150700,1368390080,5580,5580,5580,5580,242
|
|
20230911,150600,1367039720,5600,5600,5610,5580,7742
|
|
20230911,150500,1323781490,5600,5600,5610,5600,2413
|
|
20230911,150400,1310266400,5610,5610,5610,5610,0
|
|
20230911,150300,1310266400,5610,5600,5610,5600,270
|
|
20230911,150200,1308751900,5610,5610,5610,5610,0
|
|
20230911,150100,1308751900,5610,5610,5610,5610,236
|
|
20230911,150000,1307427940,5600,5600,5600,5600,0
|
|
20230911,145900,1307427940,5600,5600,5600,5600,83
|
|
20230911,145800,1306963140,5600,5610,5610,5600,87
|
|
20230911,145700,1306475930,5610,5610,5610,5610,30
|
|
20230911,145600,1306307630,5600,5610,5610,5600,108
|
|
20230911,145500,1305701800,5610,5600,5610,5590,458
|
|
20230911,145400,1303137050,5600,5590,5600,5590,11
|
|
20230911,145300,1303075500,5600,5600,5600,5600,31
|
|
20230911,145200,1302901900,5590,5600,5600,5590,377
|
|
20230911,145100,1300791460,5590,5590,5590,5590,751
|
|
20230911,145000,1296593370,5590,5590,5590,5590,300
|
|
20230911,144900,1294916370,5590,5590,5590,5590,6
|
|
20230911,144800,1294882830,5590,5590,5590,5590,5
|
|
20230911,144700,1294854880,5590,5590,5590,5590,2106
|
|
20230911,144600,1283082340,5590,5590,5590,5590,50
|
|
20230911,144500,1282802840,5590,5600,5600,5590,273
|
|
20230911,144400,1281276560,5590,5590,5590,5590,6
|
|
20230911,144300,1281243020,5600,5600,5600,5600,146
|
|
20230911,144200,1280425420,5590,5590,5590,5590,205
|
|
20230911,144100,1279279470,5590,5600,5600,5590,25
|
|
20230911,144000,1279139530,5600,5600,5600,5590,43
|
|
20230911,143900,1278898780,5590,5590,5590,5590,455
|
|
20230911,143800,1276355330,5590,5600,5600,5590,8
|
|
20230911,143700,1276310590,5590,5590,5590,5590,5
|
|
20230911,143600,1276282640,5600,5590,5600,5590,149
|
|
20230911,143500,1275448630,5590,5610,5610,5590,2703
|
|
20230911,143400,1260327260,5600,5610,5610,5600,1366
|
|
20230911,143300,1252664260,5610,5610,5610,5610,50
|
|
20230911,143200,1252383760,5610,5600,5630,5600,3820
|
|
20230911,143100,1230958440,5600,5610,5610,5600,183
|
|
20230911,143000,1229931900,5600,5600,5610,5600,515
|
|
20230911,142900,1227043400,5620,5610,5620,5600,7418
|
|
20230911,142800,1185459360,5620,5610,5620,5610,1082
|
|
20230911,142700,1179388420,5610,5610,5610,5610,65
|
|
20230911,142600,1179023770,5620,5600,5620,5600,1903
|
|
20230911,142500,1168345160,5610,5610,5610,5600,223
|
|
20230911,142400,1167094730,5600,5600,5600,5600,1319
|
|
20230911,142300,1159708330,5600,5600,5600,5600,6
|
|
20230911,142200,1159674730,5610,5600,5610,5600,2159
|
|
20230911,142100,1147582790,5600,5600,5600,5600,20
|
|
20230911,142000,1147470790,5600,5610,5610,5600,80
|
|
20230911,141900,1147022050,5610,5610,5610,5610,321
|
|
20230911,141800,1145221240,5610,5610,5610,5610,931
|
|
20230911,141700,1139998330,5610,5620,5620,5610,158
|
|
20230911,141600,1139111920,5610,5620,5620,5610,1005
|
|
20230911,141500,1133468870,5610,5610,5610,5610,166
|
|
20230911,141400,1132537610,5610,5610,5610,5610,269
|
|
20230911,141300,1131028520,5610,5610,5610,5610,135
|
|
20230911,141200,1130271170,5610,5610,5610,5610,52
|
|
20230911,141100,1129979450,5610,5620,5620,5610,104
|
|
20230911,141000,1129395970,5610,5610,5620,5600,2811
|
|
20230911,140900,1113625310,5610,5610,5610,5610,16
|
|
20230911,140800,1113535550,5610,5620,5620,5610,240
|
|
20230911,140700,1112187400,5610,5610,5610,5610,432
|
|
20230911,140600,1109763880,5610,5620,5620,5610,181
|
|
20230911,140500,1108747320,5620,5610,5620,5610,7
|
|
20230911,140400,1108708040,5620,5620,5630,5620,2296
|
|
20230911,140300,1095804080,5620,5620,5620,5620,0
|
|
20230911,140200,1095804080,5620,5620,5620,5620,67
|
|
20230911,140100,1095427540,5620,5630,5630,5620,1334
|
|
20230911,140000,1087917180,5630,5620,5630,5620,629
|
|
20230911,135900,1084376510,5620,5620,5620,5620,5
|
|
20230911,135800,1084348410,5620,5620,5620,5620,66
|
|
20230911,135700,1083977490,5630,5620,5630,5620,6
|
|
20230911,135600,1083943760,5620,5620,5620,5620,60
|
|
20230911,135500,1083606560,5630,5620,5630,5620,910
|
|
20230911,135400,1078492260,5630,5620,5630,5620,66
|
|
20230911,135300,1078121330,5630,5630,5630,5630,0
|
|
20230911,135200,1078121330,5630,5620,5630,5620,705
|
|
20230911,135100,1074152780,5620,5620,5620,5620,5
|
|
20230911,135000,1074124680,5640,5630,5640,5620,253
|
|
20230911,134900,1072698870,5620,5620,5630,5620,194
|
|
20230911,134800,1071608540,5620,5630,5630,5620,12
|
|
20230911,134700,1071541030,5620,5620,5620,5620,201
|
|
20230911,134600,1070411410,5620,5620,5620,5620,431
|
|
20230911,134500,1067989190,5620,5630,5630,5620,625
|
|
20230911,134400,1064470500,5640,5630,5640,5630,5386
|
|
20230911,134300,1034141240,5640,5630,5640,5630,1158
|
|
20230911,134200,1027619810,5630,5630,5630,5630,0
|
|
20230911,134100,1027619810,5630,5630,5630,5630,65
|
|
20230911,134000,1027253860,5630,5620,5630,5620,315
|
|
20230911,133900,1025480470,5620,5620,5620,5620,495
|
|
20230911,133800,1022698570,5620,5620,5620,5620,5
|
|
20230911,133700,1022670470,5620,5620,5620,5620,71
|
|
20230911,133600,1022271450,5620,5620,5620,5620,95
|
|
20230911,133500,1021737550,5620,5620,5620,5620,60
|
|
20230911,133400,1021400350,5620,5620,5620,5620,6
|
|
20230911,133300,1021366630,5620,5610,5620,5610,1783
|
|
20230911,133200,1011346770,5610,5610,5610,5610,0
|
|
20230911,133100,1011346770,5610,5610,5610,5610,2006
|
|
20230911,133000,1000093110,5620,5620,5620,5620,718
|
|
20230911,132900,996057950,5620,5630,5630,5620,220
|
|
20230911,132800,994821370,5620,5630,5630,5620,69
|
|
20230911,132700,994433490,5620,5620,5620,5620,5
|
|
20230911,132600,994405390,5620,5630,5630,5620,67
|
|
20230911,132500,994028840,5620,5620,5620,5620,5
|
|
20230911,132400,994000740,5620,5620,5620,5620,109
|
|
20230911,132300,993388160,5620,5630,5630,5620,48
|
|
20230911,132200,993117980,5610,5620,5620,5610,2065
|
|
20230911,132100,981527800,5620,5620,5620,5620,220
|
|
20230911,132000,980291400,5620,5620,5620,5620,166
|
|
20230911,131900,979358480,5620,5620,5620,5620,15
|
|
20230911,131800,979274180,5620,5630,5640,5620,3529
|
|
20230911,131700,959424310,5630,5630,5630,5630,476
|
|
20230911,131600,956744430,5620,5620,5620,5620,65
|
|
20230911,131500,956379130,5620,5620,5620,5620,306
|
|
20230911,131400,954659410,5620,5620,5620,5620,60
|
|
20230911,131300,954322210,5620,5630,5630,5620,153
|
|
20230911,131200,953462170,5620,5620,5620,5620,11
|
|
20230911,131100,953400350,5620,5620,5630,5620,194
|
|
20230911,131000,952308780,5620,5620,5620,5620,3
|
|
20230911,130900,952291920,5620,5620,5620,5620,125
|
|
20230911,130800,951589420,5620,5610,5620,5610,15
|
|
20230911,130700,951505170,5620,5630,5630,5620,150
|
|
20230911,130600,950661170,5610,5620,5620,5610,323
|
|
20230911,130500,948845970,5620,5620,5620,5610,145
|
|
20230911,130400,948031120,5610,5610,5610,5610,36
|
|
20230911,130300,947829160,5610,5610,5610,5610,46
|
|
20230911,130200,947571100,5610,5610,5610,5610,5
|
|
20230911,130100,947543050,5620,5610,5620,5610,277
|
|
20230911,130000,945986960,5610,5610,5610,5610,0
|
|
20230911,125900,945986960,5610,5610,5610,5610,66
|
|
20230911,125800,945616700,5610,5620,5620,5610,6
|
|
20230911,125700,945583030,5610,5610,5610,5610,66
|
|
20230911,125600,945212770,5610,5620,5620,5610,230
|
|
20230911,125500,943922170,5610,5620,5620,5610,6
|
|
20230911,125400,943888500,5610,5610,5630,5610,404
|
|
20230911,125300,941619100,5610,5610,5610,5610,5
|
|
20230911,125200,941591050,5620,5620,5620,5620,301
|
|
20230911,125100,939899430,5620,5610,5620,5610,696
|
|
20230911,125000,935987970,5610,5620,5620,5610,810
|
|
20230911,124900,931436370,5620,5620,5620,5620,15
|
|
20230911,124800,931352070,5610,5620,5620,5610,66
|
|
20230911,124700,930981800,5610,5620,5620,5610,28
|
|
20230911,124600,930824520,5610,5610,5610,5610,66
|
|
20230911,124500,930454260,5610,5610,5610,5610,0
|
|
20230911,124400,930454260,5610,5610,5610,5610,66
|
|
20230911,124300,930084000,5610,5610,5610,5610,6
|
|
20230911,124200,930050340,5610,5620,5620,5610,413
|
|
20230911,124100,927729410,5610,5620,5620,5610,22
|
|
20230911,124000,927605860,5610,5610,5610,5610,66
|
|
20230911,123900,927235600,5610,5610,5610,5610,5
|
|
20230911,123800,927207550,5610,5610,5610,5610,310
|
|
20230911,123700,925468450,5610,5610,5610,5610,6
|
|
20230911,123600,925434790,5610,5610,5610,5610,175
|
|
20230911,123500,924453040,5620,5620,5620,5620,1
|
|
20230911,123400,924447420,5610,5620,5620,5610,8
|
|
20230911,123300,924402520,5610,5620,5620,5610,72
|
|
20230911,123200,923998530,5610,5610,5610,5610,120
|
|
20230911,123100,923325330,5610,5610,5610,5610,60
|
|
20230911,123000,922988730,5610,5610,5610,5610,5
|
|
20230911,122900,922960680,5610,5610,5610,5610,16
|
|
20230911,122800,922870920,5610,5620,5620,5610,2445
|
|
20230911,122700,909138180,5620,5620,5620,5620,64
|
|
20230911,122600,908778500,5620,5620,5620,5620,780
|
|
20230911,122500,904394900,5630,5620,5630,5620,118
|
|
20230911,122400,903731710,5620,5620,5620,5620,64
|
|
20230911,122300,903372030,5620,5620,5620,5620,366
|
|
20230911,122200,901315110,5620,5630,5630,5620,9
|
|
20230911,122100,901264490,5620,5620,5630,5620,116
|
|
20230911,122000,900612470,5630,5630,5630,5630,1
|
|
20230911,121900,900606840,5620,5630,5630,5620,515
|
|
20230911,121800,897708040,5620,5620,5620,5620,146
|
|
20230911,121700,896887520,5620,5620,5620,5620,309
|
|
20230911,121600,895150940,5620,5620,5620,5620,15
|
|
20230911,121500,895066640,5620,5620,5620,5610,1639
|
|
20230911,121400,885855510,5610,5620,5620,5610,96
|
|
20230911,121300,885316650,5620,5620,5620,5620,2
|
|
20230911,121200,885305410,5610,5610,5620,5610,382
|
|
20230911,121100,883162380,5610,5620,5620,5610,606
|
|
20230911,121000,879761720,5610,5610,5610,5610,79
|
|
20230911,120900,879318530,5610,5620,5620,5610,6
|
|
20230911,120800,879284860,5620,5620,5620,5620,964
|
|
20230911,120700,873867180,5620,5620,5620,5620,5
|
|
20230911,120600,873839080,5620,5630,5630,5620,165
|
|
20230911,120500,872911720,5620,5630,5630,5620,42
|
|
20230911,120400,872675320,5620,5620,5620,5620,14
|
|
20230911,120300,872596640,5620,5620,5620,5620,0
|
|
20230911,120200,872596640,5620,5630,5630,5620,1514
|
|
20230911,120100,864072880,5630,5630,5630,5630,5
|
|
20230911,120000,864044730,5640,5640,5640,5630,152
|
|
20230911,115900,863188110,5630,5630,5630,5630,501
|
|
20230911,115800,860367480,5630,5640,5640,5630,1007
|
|
20230911,115700,854690230,5650,5640,5650,5630,239
|
|
20230911,115600,853342320,5650,5640,5650,5640,69
|
|
20230911,115500,852953070,5640,5640,5640,5640,10
|
|
20230911,115400,852896670,5640,5640,5650,5640,674
|
|
20230911,115300,849089180,5640,5620,5640,5620,1784
|
|
20230911,115200,839028110,5610,5620,5620,5610,130
|
|
20230911,115100,838297960,5610,5620,5620,5610,1406
|
|
20230911,115000,830398300,5620,5610,5620,5610,90
|
|
20230911,114900,829892550,5610,5610,5630,5610,199
|
|
20230911,114800,828774460,5610,5610,5610,5610,290
|
|
20230911,114700,827147560,5610,5630,5630,5610,1305
|
|
20230911,114600,819812670,5620,5620,5630,5620,27
|
|
20230911,114500,819660880,5630,5630,5630,5630,95
|
|
20230911,114400,819126030,5620,5630,5630,5620,11
|
|
20230911,114300,819064150,5630,5620,5630,5620,181
|
|
20230911,114200,818046080,5620,5620,5620,5620,105
|
|
20230911,114100,817455980,5630,5620,5630,5620,175
|
|
20230911,114000,816471330,5620,5620,5620,5620,6
|
|
20230911,113900,816437610,5620,5610,5620,5610,90
|
|
20230911,113800,815931860,5610,5630,5630,5610,118
|
|
20230911,113700,815267600,5610,5620,5620,5610,77
|
|
20230911,113600,814834920,5620,5620,5620,5620,65
|
|
20230911,113500,814469620,5610,5610,5610,5610,6
|
|
20230911,113400,814435960,5610,5620,5620,5610,259
|
|
20230911,113300,812982120,5610,5620,5620,5610,6
|
|
20230911,113200,812948450,5630,5610,5630,5610,249
|
|
20230911,113100,811549860,5610,5610,5610,5610,4
|
|
20230911,113000,811527420,5610,5620,5620,5610,86
|
|
20230911,112900,811044110,5610,5630,5630,5610,140
|
|
20230911,112800,810257010,5610,5610,5610,5610,6
|
|
20230911,112700,810223350,5640,5610,5640,5610,1090
|
|
20230911,112600,804104340,5600,5600,5600,5590,741
|
|
20230911,112500,799955330,5600,5600,5610,5600,141
|
|
20230911,112400,799164390,5600,5600,5600,5600,129
|
|
20230911,112300,798441990,5600,5610,5610,5600,226
|
|
20230911,112200,797175180,5610,5600,5610,5600,266
|
|
20230911,112100,795683580,5610,5610,5620,5610,1221
|
|
20230911,112000,788832920,5620,5620,5620,5620,1
|
|
20230911,111900,788827300,5630,5610,5630,5610,91
|
|
20230911,111800,788315090,5600,5620,5620,5600,436
|
|
20230911,111700,785869110,5610,5610,5610,5610,6
|
|
20230911,111600,785835450,5610,5630,5630,5610,220
|
|
20230911,111500,784599440,5620,5630,5650,5620,2132
|
|
20230911,111400,772567890,5620,5620,5630,5620,3162
|
|
20230911,111300,754796580,5630,5640,5640,5630,242
|
|
20230911,111200,753433100,5640,5620,5640,5620,77
|
|
20230911,111100,752999600,5620,5630,5630,5620,184
|
|
20230911,111000,751963740,5630,5620,5630,5620,90
|
|
20230911,110900,751457090,5630,5630,5630,5620,92
|
|
20230911,110800,750939730,5630,5620,5630,5620,91
|
|
20230911,110700,750427460,5630,5620,5640,5620,535
|
|
20230911,110600,747416220,5610,5610,5610,5610,10
|
|
20230911,110500,747360120,5610,5630,5630,5610,91
|
|
20230911,110400,746847910,5610,5630,5630,5610,11
|
|
20230911,110300,746786100,5630,5610,5630,5610,91
|
|
20230911,110200,746273890,5630,5620,5640,5620,6324
|
|
20230911,110100,710681480,5600,5610,5610,5600,89
|
|
20230911,110000,710182240,5620,5600,5620,5600,10
|
|
20230911,105900,710126220,5620,5590,5620,5590,907
|
|
20230911,105800,705049540,5590,5610,5610,5590,2000
|
|
20230911,105700,693848740,5600,5610,5610,5600,313
|
|
20230911,105600,692092940,5600,5610,5610,5600,154
|
|
20230911,105500,691229650,5610,5610,5610,5610,2
|
|
20230911,105400,691218430,5600,5610,5610,5600,538
|
|
20230911,105300,688200850,5600,5600,5600,5600,45
|
|
20230911,105200,687948850,5600,5610,5610,5600,398
|
|
20230911,105100,685716670,5610,5620,5620,5610,43
|
|
20230911,105000,685475410,5620,5610,5620,5600,159
|
|
20230911,104900,684582640,5610,5600,5610,5600,120
|
|
20230911,104800,683909500,5610,5600,5610,5600,165
|
|
20230911,104700,682984450,5600,5610,5610,5600,98
|
|
20230911,104600,682434790,5600,5600,5600,5600,78
|
|
20230911,104500,681997990,5600,5610,5610,5600,93
|
|
20230911,104400,681476340,5600,5610,5610,5600,11
|
|
20230911,104300,681414680,5600,5620,5620,5600,90
|
|
20230911,104200,680908980,5600,5610,5610,5600,79
|
|
20230911,104100,680465980,5620,5620,5620,5620,95
|
|
20230911,104000,679932080,5620,5610,5620,5610,143
|
|
20230911,103900,679129150,5620,5610,5630,5610,1091
|
|
20230911,103800,672993620,5600,5600,5600,5600,15
|
|
20230911,103700,672909620,5600,5610,5610,5600,397
|
|
20230911,103600,670683190,5610,5620,5620,5610,99
|
|
20230911,103500,670126940,5610,5610,5620,5610,67
|
|
20230911,103400,669751050,5630,5610,5630,5610,317
|
|
20230911,103300,667970980,5600,5600,5600,5600,66
|
|
20230911,103200,667601380,5610,5600,5610,5600,97
|
|
20230911,103100,667057330,5600,5600,5610,5600,1315
|
|
20230911,103000,659680840,5620,5600,5620,5600,821
|
|
20230911,102900,655081430,5600,5600,5600,5600,65
|
|
20230911,102800,654717430,5610,5610,5620,5610,3098
|
|
20230911,102700,637336000,5610,5620,5620,5600,750
|
|
20230911,102600,633129110,5610,5620,5620,5610,212
|
|
20230911,102500,631937790,5620,5620,5620,5620,98
|
|
20230911,102400,631387030,5610,5620,5620,5610,51
|
|
20230911,102300,631100530,5620,5590,5620,5590,2444
|
|
20230911,102200,617372820,5620,5620,5630,5620,901
|
|
20230911,102100,612309190,5610,5630,5630,5580,3885
|
|
20230911,102000,590555520,5640,5640,5640,5640,0
|
|
20230911,101900,590555520,5640,5640,5640,5640,90
|
|
20230911,101800,590047920,5640,5650,5650,5640,555
|
|
20230911,101700,586912710,5650,5630,5650,5630,263
|
|
20230911,101600,585428560,5630,5600,5630,5590,3673
|
|
20230911,101500,564762430,5600,5600,5600,5600,260
|
|
20230911,101400,563306430,5600,5610,5610,5600,273
|
|
20230911,101300,561775620,5610,5580,5610,5570,933
|
|
20230911,101200,556555170,5590,5600,5600,5570,3246
|
|
20230911,101100,538407970,5600,5600,5600,5600,0
|
|
20230911,101000,538407970,5600,5580,5600,5580,92
|
|
20230911,100900,537892910,5570,5610,5610,5570,3455
|
|
20230911,100800,518620040,5610,5600,5610,5600,279
|
|
20230911,100700,517056790,5600,5600,5600,5600,84
|
|
20230911,100600,516586390,5610,5600,5610,5600,154
|
|
20230911,100500,515723140,5610,5620,5620,5600,826
|
|
20230911,100400,511093140,5620,5620,5620,5620,79
|
|
20230911,100300,510649160,5630,5580,5630,5570,5939
|
|
20230911,100200,477334760,5590,5570,5590,5560,1926
|
|
20230911,100100,466590210,5570,5570,5570,5560,127
|
|
20230911,100000,465882890,5560,5570,5570,5560,91
|
|
20230911,095900,465376890,5570,5570,5580,5570,100
|
|
20230911,095800,464819750,5580,5580,5580,5580,0
|
|
20230911,095700,464819750,5580,5560,5580,5560,1285
|
|
20230911,095600,457673450,5560,5570,5570,5560,267
|
|
20230911,095500,456188090,5570,5570,5580,5570,221
|
|
20230911,095400,454956120,5570,5570,5570,5570,67
|
|
20230911,095300,454582930,5560,5570,5570,5560,2198
|
|
20230911,095200,442361990,5560,5570,5570,5560,586
|
|
20230911,095100,439102970,5560,5580,5580,5550,2954
|
|
20230911,095000,422663980,5580,5580,5580,5580,529
|
|
20230911,094900,419712160,5570,5580,5580,5570,167
|
|
20230911,094800,418781470,5580,5580,5580,5570,603
|
|
20230911,094700,415421800,5570,5570,5570,5570,405
|
|
20230911,094600,413165950,5580,5570,5580,5570,96
|
|
20230911,094500,412630380,5570,5590,5590,5570,714
|
|
20230911,094400,408650130,5590,5590,5590,5590,0
|
|
20230911,094300,408650130,5590,5580,5590,5580,315
|
|
20230911,094200,406889880,5590,5580,5590,5580,128
|
|
20230911,094100,406175360,5570,5570,5580,5570,305
|
|
20230911,094000,404474130,5570,5570,5580,5570,950
|
|
20230911,093900,399182620,5570,5580,5580,5570,297
|
|
20230911,093800,397527210,5580,5590,5590,5580,235
|
|
20230911,093700,396214890,5590,5580,5590,5580,345
|
|
20230911,093600,394288860,5580,5580,5580,5580,60
|
|
20230911,093500,393954060,5590,5580,5590,5580,94
|
|
20230911,093400,393428650,5580,5590,5590,5580,152
|
|
20230911,093300,392579570,5590,5560,5590,5560,271
|
|
20230911,093200,391067580,5570,5560,5570,5550,4174
|
|
20230911,093100,367849040,5550,5550,5550,5550,2597
|
|
20230911,093000,353435690,5550,5580,5580,5550,23769
|
|
20230911,092900,221259000,5580,5590,5590,5580,1719
|
|
20230911,092800,211666880,5590,5590,5590,5590,86
|
|
20230911,092700,211186140,5600,5600,5600,5600,1
|
|
20230911,092600,211180540,5600,5600,5600,5590,904
|
|
20230911,092500,206124680,5590,5590,5590,5570,612
|
|
20230911,092400,202706240,5570,5580,5580,5570,2073
|
|
20230911,092300,191151040,5590,5580,5590,5570,568
|
|
20230911,092200,187981650,5580,5570,5580,5570,2056
|
|
20230911,092100,176529220,5580,5580,5580,5580,297
|
|
20230911,092000,174871960,5590,5590,5590,5590,52
|
|
20230911,091900,174581280,5580,5590,5590,5580,1716
|
|
20230911,091800,165004010,5590,5580,5590,5580,203
|
|
20230911,091700,163871260,5580,5580,5590,5580,1028
|
|
20230911,091600,158134170,5570,5570,5570,5570,1
|
|
20230911,091500,158128600,5580,5570,5590,5570,300
|
|
20230911,091400,156455960,5570,5590,5590,5570,607
|
|
20230911,091300,153073270,5580,5580,5580,5570,441
|
|
20230911,091200,150614130,5580,5570,5600,5570,1060
|
|
20230911,091100,144706200,5570,5570,5570,5570,67
|
|
20230911,091000,144333010,5560,5580,5600,5560,1211
|
|
20230911,090900,137578130,5600,5610,5610,5600,84
|
|
20230911,090800,137107060,5600,5600,5600,5580,7491
|
|
20230911,090700,95259070,5600,5610,5610,5600,384
|
|
20230911,090600,93106430,5590,5600,5610,5590,2176
|
|
20230911,090500,80924040,5610,5610,5620,5610,154
|
|
20230911,090400,80060050,5610,5600,5610,5600,1668
|
|
20230911,090300,70704150,5600,5600,5640,5600,592
|
|
20230911,090200,67384680,5600,5590,5600,5590,64
|
|
20230911,090100,67026880,5580,5630,5630,5580,9381
|
|
20230911,090000,14442490,5640,5630,5650,5630,2565
|