617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,191400,1352840660,5670,5670,5670,5670,5319
|
|
20230912,191300,1352840660,5670,5670,5670,5670,0
|
|
20230912,191200,1352840660,5670,5670,5670,5670,0
|
|
20230912,191100,1352840660,5670,5670,5670,5670,0
|
|
20230912,191000,1352840660,5670,5670,5670,5670,0
|
|
20230912,190900,1352840660,5670,5670,5670,5670,0
|
|
20230912,190800,1352840660,5670,5670,5670,5670,0
|
|
20230912,190700,1352840660,5670,5670,5670,5670,0
|
|
20230912,190600,1352840660,5670,5670,5670,5670,0
|
|
20230912,190500,1352840660,5670,5670,5670,5670,0
|
|
20230912,190400,1352840660,5670,5670,5670,5670,0
|
|
20230912,190300,1352840660,5670,5670,5670,5670,0
|
|
20230912,190200,1352840660,5670,5670,5670,5670,0
|
|
20230912,190100,1352840660,5670,5670,5670,5670,0
|
|
20230912,190000,1352840660,5670,5670,5670,5670,0
|
|
20230912,185900,1352840660,5670,5670,5670,5670,0
|
|
20230912,185800,1352840660,5670,5670,5670,5670,0
|
|
20230912,185700,1352840660,5670,5670,5670,5670,0
|
|
20230912,185600,1352840660,5670,5670,5670,5670,0
|
|
20230912,185500,1352840660,5670,5670,5670,5670,0
|
|
20230912,185400,1352840660,5670,5670,5670,5670,0
|
|
20230912,185300,1352840660,5670,5670,5670,5670,0
|
|
20230912,185200,1352840660,5670,5670,5670,5670,0
|
|
20230912,185100,1352840660,5670,5670,5670,5670,0
|
|
20230912,185000,1352840660,5670,5670,5670,5670,0
|
|
20230912,184900,1352840660,5670,5670,5670,5670,0
|
|
20230912,184800,1352840660,5670,5670,5670,5670,0
|
|
20230912,184700,1352840660,5670,5670,5670,5670,0
|
|
20230912,184600,1352840660,5670,5670,5670,5670,0
|
|
20230912,184500,1352840660,5670,5670,5670,5670,0
|
|
20230912,184400,1352840660,5670,5670,5670,5670,5319
|
|
20230912,184300,1352840660,5670,5670,5670,5670,0
|
|
20230912,184200,1352840660,5670,5670,5670,5670,0
|
|
20230912,184100,1352840660,5670,5670,5670,5670,0
|
|
20230912,184000,1352840660,5670,5670,5670,5670,0
|
|
20230912,183900,1352840660,5670,5670,5670,5670,0
|
|
20230912,183800,1352840660,5670,5670,5670,5670,0
|
|
20230912,183700,1352840660,5670,5670,5670,5670,0
|
|
20230912,183600,1352840660,5670,5670,5670,5670,0
|
|
20230912,183500,1352840660,5670,5670,5670,5670,0
|
|
20230912,183400,1352840660,5670,5670,5670,5670,0
|
|
20230912,183300,1352840660,5670,5670,5670,5670,0
|
|
20230912,183200,1352840660,5670,5670,5670,5670,0
|
|
20230912,183100,1352840660,5670,5670,5670,5670,0
|
|
20230912,183000,1352840660,5670,5670,5670,5670,0
|
|
20230912,182900,1352840660,5670,5670,5670,5670,0
|
|
20230912,182800,1352840660,5670,5670,5670,5670,0
|
|
20230912,182700,1352840660,5670,5670,5670,5670,0
|
|
20230912,182600,1352840660,5670,5670,5670,5670,0
|
|
20230912,182500,1352840660,5670,5670,5670,5670,0
|
|
20230912,182400,1352840660,5670,5670,5670,5670,0
|
|
20230912,182300,1352840660,5670,5670,5670,5670,0
|
|
20230912,182200,1352840660,5670,5670,5670,5670,0
|
|
20230912,182100,1352840660,5670,5670,5670,5670,0
|
|
20230912,182000,1352840660,5670,5670,5670,5670,0
|
|
20230912,181900,1352840660,5670,5670,5670,5670,0
|
|
20230912,181800,1352840660,5670,5670,5670,5670,0
|
|
20230912,181700,1352840660,5670,5670,5670,5670,0
|
|
20230912,181600,1352840660,5670,5670,5670,5670,0
|
|
20230912,181500,1352840660,5670,5670,5670,5670,0
|
|
20230912,181400,1352840660,5670,5670,5670,5670,5319
|
|
20230912,181300,1352840660,5670,5670,5670,5670,0
|
|
20230912,181200,1352840660,5670,5670,5670,5670,0
|
|
20230912,181100,1352840660,5670,5670,5670,5670,0
|
|
20230912,181000,1352840660,5670,5670,5670,5670,0
|
|
20230912,180900,1352840660,5670,5670,5670,5670,0
|
|
20230912,180800,1352840660,5670,5670,5670,5670,0
|
|
20230912,180700,1352840660,5670,5670,5670,5670,0
|
|
20230912,180600,1352840660,5670,5670,5670,5670,0
|
|
20230912,180500,1352840660,5670,5670,5670,5670,0
|
|
20230912,180400,1352840660,5670,5670,5670,5670,0
|
|
20230912,180300,1352840660,5670,5670,5670,5670,0
|
|
20230912,180200,1352840660,5670,5670,5670,5670,0
|
|
20230912,180100,1352840660,5670,5670,5670,5670,0
|
|
20230912,180000,1352840660,5670,5670,5670,5670,0
|
|
20230912,175900,1352840660,5670,5670,5670,5670,0
|
|
20230912,175800,1352840660,5670,5670,5670,5670,0
|
|
20230912,175700,1352840660,5670,5670,5670,5670,0
|
|
20230912,175600,1352840660,5670,5670,5670,5670,0
|
|
20230912,175500,1352840660,5670,5670,5670,5670,0
|
|
20230912,175400,1352840660,5670,5670,5670,5670,0
|
|
20230912,175300,1352840660,5670,5670,5670,5670,0
|
|
20230912,175200,1352840660,5670,5670,5670,5670,0
|
|
20230912,175100,1352840660,5670,5670,5670,5670,0
|
|
20230912,175000,1352840660,5670,5670,5670,5670,0
|
|
20230912,174900,1352840660,5670,5670,5670,5670,0
|
|
20230912,174800,1352840660,5670,5670,5670,5670,0
|
|
20230912,174700,1352840660,5670,5670,5670,5670,0
|
|
20230912,174600,1352840660,5670,5670,5670,5670,0
|
|
20230912,174500,1352840660,5670,5670,5670,5670,0
|
|
20230912,174400,1352840660,5670,5670,5670,5670,5319
|
|
20230912,174300,1352840660,5670,5670,5670,5670,0
|
|
20230912,174200,1352840660,5670,5670,5670,5670,0
|
|
20230912,174100,1352840660,5670,5670,5670,5670,0
|
|
20230912,174000,1352840660,5670,5670,5670,5670,0
|
|
20230912,173900,1352840660,5670,5670,5670,5670,0
|
|
20230912,173800,1352840660,5670,5670,5670,5670,0
|
|
20230912,173700,1352840660,5670,5670,5670,5670,0
|
|
20230912,173600,1352840660,5670,5670,5670,5670,0
|
|
20230912,173500,1352840660,5670,5670,5670,5670,0
|
|
20230912,173400,1352840660,5670,5670,5670,5670,0
|
|
20230912,173300,1352840660,5670,5670,5670,5670,0
|
|
20230912,173200,1352840660,5670,5670,5670,5670,0
|
|
20230912,173100,1352840660,5670,5670,5670,5670,0
|
|
20230912,173000,1352840660,5670,5670,5670,5670,0
|
|
20230912,172900,1352840660,5670,5670,5670,5670,0
|
|
20230912,172800,1352840660,5670,5670,5670,5670,0
|
|
20230912,172700,1352840660,5670,5670,5670,5670,0
|
|
20230912,172600,1352840660,5670,5670,5670,5670,0
|
|
20230912,172500,1352840660,5670,5670,5670,5670,0
|
|
20230912,172400,1352840660,5670,5670,5670,5670,0
|
|
20230912,172300,1352840660,5670,5670,5670,5670,0
|
|
20230912,172200,1352840660,5670,5670,5670,5670,0
|
|
20230912,172100,1352840660,5670,5670,5670,5670,0
|
|
20230912,172000,1352840660,5670,5670,5670,5670,0
|
|
20230912,171900,1352840660,5670,5670,5670,5670,0
|
|
20230912,171800,1352840660,5670,5670,5670,5670,0
|
|
20230912,171700,1352840660,5670,5670,5670,5670,0
|
|
20230912,171600,1352840660,5670,5670,5670,5670,0
|
|
20230912,171500,1352840660,5670,5670,5670,5670,0
|
|
20230912,171400,1352840660,5670,5670,5670,5670,5319
|
|
20230912,171300,1352840660,5670,5670,5670,5670,0
|
|
20230912,171200,1352840660,5670,5670,5670,5670,0
|
|
20230912,171100,1352840660,5670,5670,5670,5670,0
|
|
20230912,171000,1352840660,5670,5670,5670,5670,0
|
|
20230912,170900,1352840660,5670,5670,5670,5670,0
|
|
20230912,170800,1352840660,5670,5670,5670,5670,0
|
|
20230912,170700,1352840660,5670,5670,5670,5670,0
|
|
20230912,170600,1352840660,5670,5670,5670,5670,0
|
|
20230912,170500,1352840660,5670,5670,5670,5670,0
|
|
20230912,170400,1352840660,5670,5670,5670,5670,0
|
|
20230912,170300,1352840660,5670,5670,5670,5670,0
|
|
20230912,170200,1352840660,5670,5670,5670,5670,0
|
|
20230912,170100,1352840660,5670,5670,5670,5670,0
|
|
20230912,170000,1352840660,5670,5670,5670,5670,0
|
|
20230912,165900,1352840660,5670,5670,5670,5670,0
|
|
20230912,165800,1352840660,5670,5670,5670,5670,0
|
|
20230912,165700,1352840660,5670,5670,5670,5670,0
|
|
20230912,165600,1352840660,5670,5670,5670,5670,0
|
|
20230912,165500,1352840660,5670,5670,5670,5670,0
|
|
20230912,165400,1352840660,5670,5670,5670,5670,0
|
|
20230912,165300,1352840660,5670,5670,5670,5670,0
|
|
20230912,165200,1352840660,5670,5670,5670,5670,0
|
|
20230912,165100,1352840660,5670,5670,5670,5670,0
|
|
20230912,165000,1352840660,5670,5670,5670,5670,0
|
|
20230912,164900,1352840660,5670,5670,5670,5670,0
|
|
20230912,164800,1352840660,5670,5670,5670,5670,0
|
|
20230912,164700,1352840660,5670,5670,5670,5670,0
|
|
20230912,164600,1352840660,5670,5670,5670,5670,0
|
|
20230912,164500,1352840660,5670,5670,5670,5670,0
|
|
20230912,164400,1352840660,5670,5670,5670,5670,5319
|
|
20230912,164300,1352840660,5670,5670,5670,5670,0
|
|
20230912,164200,1352840660,5670,5670,5670,5670,0
|
|
20230912,164100,1352840660,5670,5670,5670,5670,0
|
|
20230912,164000,1352840660,5670,5670,5670,5670,0
|
|
20230912,163900,1352840660,5670,5670,5670,5670,0
|
|
20230912,163800,1352840660,5670,5670,5670,5670,0
|
|
20230912,163700,1352840660,5670,5670,5670,5670,0
|
|
20230912,163600,1352840660,5670,5670,5670,5670,0
|
|
20230912,163500,1352840660,5670,5670,5670,5670,0
|
|
20230912,163400,1352840660,5670,5670,5670,5670,0
|
|
20230912,163300,1352840660,5670,5670,5670,5670,0
|
|
20230912,163200,1352840660,5670,5670,5670,5670,0
|
|
20230912,163100,1352840660,5670,5670,5670,5670,0
|
|
20230912,163000,1352840660,5670,5670,5670,5670,0
|
|
20230912,162900,1352840660,5670,5670,5670,5670,0
|
|
20230912,162800,1352840660,5670,5670,5670,5670,0
|
|
20230912,162700,1352840660,5670,5670,5670,5670,0
|
|
20230912,162600,1352840660,5670,5670,5670,5670,0
|
|
20230912,162500,1352840660,5670,5670,5670,5670,0
|
|
20230912,162400,1352840660,5670,5670,5670,5670,0
|
|
20230912,162300,1352840660,5670,5670,5670,5670,0
|
|
20230912,162200,1352840660,5670,5670,5670,5670,0
|
|
20230912,162100,1352840660,5670,5670,5670,5670,0
|
|
20230912,162000,1352840660,5670,5670,5670,5670,0
|
|
20230912,161900,1352840660,5670,5670,5670,5670,0
|
|
20230912,161800,1352840660,5670,5670,5670,5670,0
|
|
20230912,161700,1352840660,5670,5670,5670,5670,0
|
|
20230912,161600,1352840660,5670,5670,5670,5670,0
|
|
20230912,161500,1352840660,5670,5670,5670,5670,0
|
|
20230912,161400,1352840660,5670,5670,5670,5670,5319
|
|
20230912,161300,1352840660,5670,5670,5670,5670,0
|
|
20230912,161200,1352840660,5670,5670,5670,5670,0
|
|
20230912,161100,1352840660,5670,5670,5670,5670,0
|
|
20230912,161000,1352840660,5670,5670,5670,5670,0
|
|
20230912,160900,1352840660,5670,5670,5670,5670,0
|
|
20230912,160800,1352840660,5670,5670,5670,5670,0
|
|
20230912,160700,1352840660,5670,5670,5670,5670,0
|
|
20230912,160600,1352840660,5670,5670,5670,5670,0
|
|
20230912,160500,1352840660,5670,5670,5670,5670,0
|
|
20230912,160400,1352840660,5670,5670,5670,5670,0
|
|
20230912,160300,1352840660,5670,5670,5670,5670,0
|
|
20230912,160200,1352840660,5670,5670,5670,5670,0
|
|
20230912,160100,1352840660,5670,5670,5670,5670,0
|
|
20230912,160000,1352840660,5670,5670,5670,5670,0
|
|
20230912,155900,1352840660,5670,5670,5670,5670,0
|
|
20230912,155800,1352840660,5670,5670,5670,5670,0
|
|
20230912,155700,1352840660,5670,5670,5670,5670,0
|
|
20230912,155600,1352840660,5670,5670,5670,5670,0
|
|
20230912,155500,1352840660,5670,5670,5670,5670,0
|
|
20230912,155400,1352840660,5670,5670,5670,5670,0
|
|
20230912,155300,1352840660,5670,5670,5670,5670,0
|
|
20230912,155200,1352840660,5670,5670,5670,5670,0
|
|
20230912,155100,1352840660,5670,5670,5670,5670,0
|
|
20230912,155000,1352840660,5670,5670,5670,5670,0
|
|
20230912,154900,1352840660,5670,5670,5670,5670,0
|
|
20230912,154800,1352840660,5670,5670,5670,5670,0
|
|
20230912,154700,1352840660,5670,5670,5670,5670,0
|
|
20230912,154600,1352840660,5670,5670,5670,5670,0
|
|
20230912,154500,1352840660,5670,5670,5670,5670,0
|
|
20230912,154400,1352840660,5670,5670,5670,5670,5319
|
|
20230912,154300,1352840660,5670,5670,5670,5670,0
|
|
20230912,154200,1352840660,5670,5670,5670,5670,0
|
|
20230912,154100,1352840660,5670,5670,5670,5670,0
|
|
20230912,154000,1352840660,5670,5670,5670,5670,0
|
|
20230912,153900,1352840660,5670,5670,5670,5670,0
|
|
20230912,153800,1352840660,5670,5670,5670,5670,0
|
|
20230912,153700,1352840660,5670,5670,5670,5670,0
|
|
20230912,153600,1352840660,5670,5670,5670,5670,0
|
|
20230912,153500,1352840660,5670,5670,5670,5670,0
|
|
20230912,153400,1352840660,5670,5670,5670,5670,0
|
|
20230912,153300,1352840660,5670,5670,5670,5670,0
|
|
20230912,153200,1352840660,5670,5670,5670,5670,0
|
|
20230912,153100,1352840660,5670,5670,5670,5670,0
|
|
20230912,153000,1352840660,5670,5670,5670,5670,5319
|
|
20230912,152900,1322681930,5650,5650,5650,5650,0
|
|
20230912,152800,1322681930,5650,5650,5650,5650,0
|
|
20230912,152700,1322681930,5650,5650,5650,5650,0
|
|
20230912,152600,1322681930,5650,5650,5650,5650,0
|
|
20230912,152500,1322681930,5650,5650,5650,5650,0
|
|
20230912,152400,1322681930,5650,5650,5650,5650,0
|
|
20230912,152300,1322681930,5650,5650,5650,5650,0
|
|
20230912,152200,1322681930,5650,5650,5650,5650,0
|
|
20230912,152100,1322681930,5650,5650,5650,5650,0
|
|
20230912,152000,1322681930,5650,5650,5650,5650,0
|
|
20230912,151900,1322681930,5650,5640,5650,5640,905
|
|
20230912,151800,1317576180,5640,5620,5640,5620,439
|
|
20230912,151700,1315104660,5620,5620,5630,5620,987
|
|
20230912,151600,1309555120,5630,5600,5640,5600,930
|
|
20230912,151500,1304329350,5600,5580,5600,5580,158
|
|
20230912,151400,1303445320,5580,5610,5630,5580,1253
|
|
20230912,151300,1296391930,5640,5600,5640,5600,48
|
|
20230912,151200,1296122670,5640,5610,5640,5600,280
|
|
20230912,151100,1294551450,5610,5620,5650,5580,1514
|
|
20230912,151000,1286041600,5620,5620,5620,5580,302
|
|
20230912,150900,1284345560,5580,5600,5620,5580,981
|
|
20230912,150800,1278837000,5620,5590,5620,5590,1206
|
|
20230912,150700,1272060180,5590,5590,5590,5590,30
|
|
20230912,150600,1271892480,5630,5610,5650,5580,510
|
|
20230912,150500,1269031820,5650,5590,5650,5570,11658
|
|
20230912,150400,1203621940,5590,5570,5590,5570,1614
|
|
20230912,150300,1194616910,5580,5570,5580,5570,160
|
|
20230912,150200,1193725570,5570,5570,5580,5570,60
|
|
20230912,150100,1193391270,5580,5570,5580,5570,121
|
|
20230912,150000,1192716390,5570,5570,5580,5570,2447
|
|
20230912,145900,1179075690,5560,5570,5570,5560,576
|
|
20230912,145800,1175867470,5580,5580,5580,5580,19
|
|
20230912,145700,1175761450,5570,5560,5570,5560,819
|
|
20230912,145600,1171200020,5570,5570,5570,5570,0
|
|
20230912,145500,1171200020,5570,5570,5570,5570,80
|
|
20230912,145400,1170754420,5560,5560,5560,5560,1
|
|
20230912,145300,1170748860,5580,5580,5580,5580,2
|
|
20230912,145200,1170737700,5560,5560,5560,5560,40
|
|
20230912,145100,1170515300,5550,5560,5560,5550,502
|
|
20230912,145000,1167727330,5570,5540,5580,5540,58
|
|
20230912,144900,1167405330,5550,5560,5560,5550,1103
|
|
20230912,144800,1161282350,5570,5580,5580,5570,4385
|
|
20230912,144700,1136854260,5580,5580,5580,5580,863
|
|
20230912,144600,1132038720,5570,5560,5570,5560,1823
|
|
20230912,144500,1121885610,5560,5560,5560,5560,45
|
|
20230912,144400,1121635410,5560,5560,5560,5560,771
|
|
20230912,144300,1117348650,5570,5580,5580,5570,1327
|
|
20230912,144200,1109950200,5580,5580,5580,5580,40
|
|
20230912,144100,1109727000,5600,5590,5600,5590,94
|
|
20230912,144000,1109201500,5590,5590,5590,5590,40
|
|
20230912,143900,1108977900,5590,5590,5590,5590,85
|
|
20230912,143800,1108502750,5590,5590,5590,5590,543
|
|
20230912,143700,1105467380,5630,5570,5630,5570,2052
|
|
20230912,143600,1093965040,5580,5580,5580,5580,91
|
|
20230912,143500,1093457260,5580,5570,5580,5570,458
|
|
20230912,143400,1090902020,5570,5570,5570,5570,0
|
|
20230912,143300,1090902020,5570,5570,5570,5570,500
|
|
20230912,143200,1088117020,5570,5570,5570,5570,40
|
|
20230912,143100,1087894220,5570,5570,5570,5570,0
|
|
20230912,143000,1087894220,5570,5570,5570,5570,40
|
|
20230912,142900,1087671420,5580,5580,5580,5580,0
|
|
20230912,142800,1087671420,5580,5580,5580,5580,267
|
|
20230912,142700,1086181560,5570,5590,5590,5570,57
|
|
20230912,142600,1085863730,5580,5580,5580,5580,282
|
|
20230912,142500,1084290170,5570,5580,5580,5570,2084
|
|
20230912,142400,1072669890,5580,5580,5580,5580,546
|
|
20230912,142300,1069623210,5570,5570,5570,5570,90
|
|
20230912,142200,1069121910,5570,5570,5570,5570,161
|
|
20230912,142100,1068225140,5570,5570,5580,5570,795
|
|
20230912,142000,1063792940,5560,5560,5560,5560,40
|
|
20230912,141900,1063570540,5570,5570,5570,5570,90
|
|
20230912,141800,1063069240,5560,5560,5560,5560,0
|
|
20230912,141700,1063069240,5560,5570,5570,5560,783
|
|
20230912,141600,1058707990,5550,5550,5550,5550,0
|
|
20230912,141500,1058707990,5550,5550,5550,5550,40
|
|
20230912,141400,1058485990,5570,5570,5570,5570,91
|
|
20230912,141300,1057979120,5560,5560,5560,5560,946
|
|
20230912,141200,1052719360,5540,5540,5540,5540,70
|
|
20230912,141100,1052331560,5550,5560,5560,5550,2083
|
|
20230912,141000,1040765300,5560,5560,5560,5560,311
|
|
20230912,140900,1039036140,5590,5560,5590,5560,440
|
|
20230912,140800,1036588920,5560,5560,5560,5560,7
|
|
20230912,140700,1036550000,5550,5560,5560,5550,41
|
|
20230912,140600,1036322440,5550,5550,5550,5550,0
|
|
20230912,140500,1036322440,5550,5550,5550,5550,1040
|
|
20230912,140400,1030550440,5550,5550,5550,5550,60
|
|
20230912,140300,1030217440,5550,5560,5560,5550,2746
|
|
20230912,140200,1014970910,5560,5560,5560,5560,706
|
|
20230912,140100,1011045550,5570,5570,5570,5570,0
|
|
20230912,140000,1011045550,5570,5560,5570,5560,515
|
|
20230912,135900,1008182140,5560,5570,5570,5560,453
|
|
20230912,135800,1005659840,5560,5560,5560,5550,1533
|
|
20230912,135700,997141690,5550,5550,5550,5550,56
|
|
20230912,135600,996830890,5550,5550,5550,5550,0
|
|
20230912,135500,996830890,5550,5550,5550,5550,162
|
|
20230912,135400,995931790,5550,5550,5550,5550,24
|
|
20230912,135300,995798590,5560,5570,5570,5560,975
|
|
20230912,135200,990370740,5570,5590,5590,5570,66
|
|
20230912,135100,990003080,5580,5580,5580,5580,191
|
|
20230912,135000,988937300,5580,5550,5580,5550,553
|
|
20230912,134900,985856010,5560,5560,5570,5550,283
|
|
20230912,134800,984282650,5560,5560,5560,5560,31
|
|
20230912,134700,984110290,5550,5550,5550,5550,61
|
|
20230912,134600,983771740,5560,5560,5560,5560,66
|
|
20230912,134500,983404780,5550,5550,5550,5550,40
|
|
20230912,134400,983182780,5550,5550,5550,5550,116
|
|
20230912,134300,982538980,5560,5560,5560,5560,150
|
|
20230912,134200,981704980,5550,5550,5560,5550,155
|
|
20230912,134100,980843730,5560,5550,5560,5550,188
|
|
20230912,134000,979800320,5550,5550,5550,5550,40
|
|
20230912,133900,979578320,5550,5550,5550,5550,1116
|
|
20230912,133800,973384520,5550,5550,5550,5550,427
|
|
20230912,133700,971014670,5530,5530,5530,5530,56
|
|
20230912,133600,970704990,5540,5550,5550,5540,600
|
|
20230912,133500,967379390,5550,5540,5550,5540,93
|
|
20230912,133400,966864020,5540,5540,5540,5540,75
|
|
20230912,133300,966448520,5560,5550,5560,5550,310
|
|
20230912,133200,964728010,5550,5550,5550,5550,130
|
|
20230912,133100,964006510,5540,5540,5540,5540,165
|
|
20230912,133000,963092410,5540,5510,5560,5510,595
|
|
20230912,132900,959806790,5510,5520,5540,5510,251
|
|
20230912,132800,958420430,5520,5530,5530,5510,823
|
|
20230912,132700,953883080,5510,5530,5530,5510,914
|
|
20230912,132600,948831760,5530,5530,5540,5530,59
|
|
20230912,132500,948505170,5550,5540,5550,5520,125
|
|
20230912,132400,947813690,5520,5530,5540,5520,157
|
|
20230912,132300,946945500,5540,5540,5540,5530,211
|
|
20230912,132200,945776660,5540,5570,5570,5540,629
|
|
20230912,132100,942282790,5570,5560,5590,5560,1233
|
|
20230912,132000,935415910,5560,5560,5560,5560,64
|
|
20230912,131900,935060070,5560,5560,5560,5560,61
|
|
20230912,131800,934720910,5560,5560,5570,5560,112
|
|
20230912,131700,934097320,5560,5560,5560,5560,62
|
|
20230912,131600,933752600,5560,5580,5580,5550,1526
|
|
20230912,131500,925247390,5580,5580,5580,5580,53
|
|
20230912,131400,924951650,5580,5580,5590,5580,75
|
|
20230912,131300,924533140,5580,5570,5580,5570,59
|
|
20230912,131200,924204140,5570,5570,5570,5570,55
|
|
20230912,131100,923897790,5570,5580,5580,5570,171
|
|
20230912,131000,922943830,5580,5570,5580,5570,759
|
|
20230912,130900,918708690,5570,5570,5570,5570,25
|
|
20230912,130800,918569440,5570,5570,5580,5570,221
|
|
20230912,130700,917338460,5570,5570,5570,5560,631
|
|
20230912,130600,913826490,5570,5580,5580,5570,74
|
|
20230912,130500,913414000,5580,5580,5580,5580,62
|
|
20230912,130400,913068040,5580,5580,5580,5580,20
|
|
20230912,130300,912956440,5580,5590,5590,5580,787
|
|
20230912,130200,908560080,5600,5600,5600,5600,514
|
|
20230912,130100,905681680,5610,5610,5610,5610,665
|
|
20230912,130000,901951030,5610,5610,5610,5610,63
|
|
20230912,125900,901597600,5610,5610,5610,5600,209
|
|
20230912,125800,900425140,5610,5610,5610,5610,32
|
|
20230912,125700,900245620,5610,5610,5610,5610,375
|
|
20230912,125600,898141870,5600,5600,5610,5600,40
|
|
20230912,125500,897917850,5600,5620,5620,5600,1001
|
|
20230912,125400,892292350,5620,5620,5620,5620,20
|
|
20230912,125300,892179950,5630,5620,5630,5620,136
|
|
20230912,125200,891415480,5600,5610,5610,5600,1518
|
|
20230912,125100,882908320,5620,5610,5630,5610,1217
|
|
20230912,125000,876067200,5600,5610,5620,5600,680
|
|
20230912,124900,872251400,5610,5610,5630,5610,80
|
|
20230912,124800,871801450,5630,5610,5630,5610,1032
|
|
20230912,124700,865991960,5610,5610,5630,5610,1015
|
|
20230912,124600,860278350,5610,5630,5630,5610,49
|
|
20230912,124500,860003120,5620,5630,5630,5620,41
|
|
20230912,124400,859772450,5630,5630,5650,5630,622
|
|
20230912,124300,856267360,5620,5630,5630,5620,174
|
|
20230912,124200,855287820,5630,5640,5640,5630,19
|
|
20230912,124100,855180840,5630,5630,5630,5630,31
|
|
20230912,124000,855006310,5620,5620,5640,5620,618
|
|
20230912,123900,851524810,5620,5630,5630,5620,14
|
|
20230912,123800,851446110,5620,5610,5620,5610,97
|
|
20230912,123700,850901290,5620,5620,5620,5600,224
|
|
20230912,123600,849643230,5620,5610,5640,5610,431
|
|
20230912,123500,847217060,5610,5620,5620,5610,132
|
|
20230912,123400,846475430,5610,5620,5630,5610,39
|
|
20230912,123300,846256370,5620,5630,5640,5620,357
|
|
20230912,123200,844246980,5620,5630,5630,5620,24
|
|
20230912,123100,844112000,5640,5610,5640,5600,907
|
|
20230912,123000,839013620,5600,5610,5610,5600,89
|
|
20230912,122900,838514670,5600,5600,5600,5600,18
|
|
20230912,122800,838413870,5610,5620,5620,5610,144
|
|
20230912,122700,837605120,5610,5600,5620,5600,328
|
|
20230912,122600,835762130,5610,5600,5610,5600,209
|
|
20230912,122500,834589750,5600,5610,5610,5600,846
|
|
20230912,122400,829843870,5610,5620,5620,5610,75
|
|
20230912,122300,829422530,5610,5610,5610,5610,37
|
|
20230912,122200,829214960,5620,5610,5620,5610,337
|
|
20230912,122100,827321070,5610,5600,5610,5600,1616
|
|
20230912,122000,818255340,5600,5600,5600,5600,38
|
|
20230912,121900,818042540,5600,5600,5610,5600,249
|
|
20230912,121800,816645870,5600,5600,5610,5600,129
|
|
20230912,121700,815922310,5600,5610,5610,5600,639
|
|
20230912,121600,812337760,5620,5610,5620,5610,37
|
|
20230912,121500,812129960,5610,5620,5620,5610,254
|
|
20230912,121400,810702720,5620,5610,5620,5610,201
|
|
20230912,121300,809573150,5610,5610,5610,5610,23
|
|
20230912,121200,809444120,5610,5620,5620,5610,102
|
|
20230912,121100,808871200,5610,5610,5610,5610,22
|
|
20230912,121000,808747780,5620,5610,5620,5610,161
|
|
20230912,120900,807843250,5620,5630,5630,5610,764
|
|
20230912,120800,803549830,5620,5610,5620,5610,703
|
|
20230912,120700,799599200,5610,5630,5630,5610,96
|
|
20230912,120600,799059910,5620,5620,5630,5620,69
|
|
20230912,120500,798672110,5640,5620,5640,5620,31
|
|
20230912,120400,798497850,5650,5610,5650,5610,591
|
|
20230912,120300,795174530,5620,5630,5630,5610,8
|
|
20230912,120200,795129600,5610,5630,5640,5610,2860
|
|
20230912,120100,779049380,5630,5630,5640,5630,93
|
|
20230912,120000,778525020,5630,5630,5630,5630,32
|
|
20230912,115900,778344860,5630,5640,5650,5630,237
|
|
20230912,115800,777007400,5640,5640,5640,5630,531
|
|
20230912,115700,774012680,5630,5630,5640,5630,129
|
|
20230912,115600,773285500,5630,5630,5630,5630,13
|
|
20230912,115500,773212310,5630,5630,5630,5630,18
|
|
20230912,115400,773110970,5630,5630,5630,5630,26
|
|
20230912,115300,772964590,5630,5620,5630,5620,230
|
|
20230912,115200,771669770,5620,5630,5630,5620,352
|
|
20230912,115100,769690320,5630,5630,5630,5630,23
|
|
20230912,115000,769560830,5630,5620,5660,5620,880
|
|
20230912,114900,764601020,5630,5620,5630,5620,530
|
|
20230912,114800,761621420,5620,5640,5640,5620,1283
|
|
20230912,114700,754397720,5640,5640,5650,5640,34
|
|
20230912,114600,754205950,5660,5640,5660,5640,444
|
|
20230912,114500,751697570,5650,5640,5650,5640,14
|
|
20230912,114400,751618600,5640,5650,5650,5640,281
|
|
20230912,114300,750031180,5650,5630,5650,5630,268
|
|
20230912,114200,748517800,5630,5630,5640,5630,137
|
|
20230912,114100,747745490,5630,5630,5630,5630,729
|
|
20230912,114000,743641220,5630,5630,5660,5630,99
|
|
20230912,113900,743083820,5660,5650,5660,5650,897
|
|
20230912,113800,738015760,5660,5660,5660,5660,573
|
|
20230912,113700,734772580,5660,5640,5660,5640,3483
|
|
20230912,113600,715092040,5640,5640,5640,5640,242
|
|
20230912,113500,713727160,5640,5650,5660,5640,22
|
|
20230912,113400,713603050,5660,5640,5660,5640,267
|
|
20230912,113300,712097150,5650,5650,5650,5650,115
|
|
20230912,113200,711447400,5660,5660,5660,5660,1
|
|
20230912,113100,711441740,5640,5650,5660,5640,481
|
|
20230912,113000,708726450,5660,5660,5660,5660,0
|
|
20230912,112900,708726450,5660,5690,5690,5660,977
|
|
20230912,112800,703194630,5690,5690,5690,5690,0
|
|
20230912,112700,703194630,5690,5700,5700,5680,4426
|
|
20230912,112600,677973950,5700,5680,5710,5680,4802
|
|
20230912,112500,650607780,5690,5650,5690,5650,1238
|
|
20230912,112400,643566140,5690,5680,5690,5650,181
|
|
20230912,112300,642539830,5680,5650,5700,5650,2635
|
|
20230912,112200,627560740,5640,5650,5650,5640,31
|
|
20230912,112100,627385890,5630,5630,5650,5630,1015
|
|
20230912,112000,621671420,5620,5620,5620,5620,558
|
|
20230912,111900,618535460,5630,5630,5650,5630,709
|
|
20230912,111800,614543770,5650,5660,5660,5640,3236
|
|
20230912,111700,596245250,5670,5670,5670,5670,0
|
|
20230912,111600,596245250,5670,5670,5670,5660,1002
|
|
20230912,111500,590564060,5670,5670,5670,5670,24
|
|
20230912,111400,590427980,5670,5670,5680,5670,243
|
|
20230912,111300,589049360,5670,5660,5670,5660,1030
|
|
20230912,111200,583214030,5670,5670,5670,5670,1
|
|
20230912,111100,583208360,5670,5680,5680,5670,341
|
|
20230912,111000,581272680,5690,5690,5690,5690,0
|
|
20230912,110900,581272680,5690,5690,5690,5690,5
|
|
20230912,110800,581244230,5680,5690,5700,5680,2109
|
|
20230912,110700,569244170,5680,5680,5680,5670,818
|
|
20230912,110600,564598930,5680,5680,5680,5670,353
|
|
20230912,110500,562594190,5670,5670,5670,5670,0
|
|
20230912,110400,562594190,5670,5670,5680,5660,2853
|
|
20230912,110300,546425960,5660,5650,5660,5650,4703
|
|
20230912,110200,519839380,5650,5650,5650,5650,589
|
|
20230912,110100,516511530,5630,5620,5640,5620,3438
|
|
20230912,110000,497133360,5620,5620,5620,5620,819
|
|
20230912,105900,492530580,5620,5630,5630,5600,2258
|
|
20230912,105800,479826050,5630,5600,5640,5600,14418
|
|
20230912,105700,398831610,5600,5590,5600,5590,1581
|
|
20230912,105600,389983350,5580,5590,5600,5570,2850
|
|
20230912,105500,374061700,5590,5570,5590,5570,2997
|
|
20230912,105400,357350630,5560,5560,5560,5560,1
|
|
20230912,105300,357345070,5560,5570,5570,5560,133
|
|
20230912,105200,356604420,5570,5570,5570,5570,401
|
|
20230912,105100,354370850,5550,5550,5550,5550,16
|
|
20230912,105000,354282050,5540,5540,5540,5540,0
|
|
20230912,104900,354282050,5540,5540,5540,5540,0
|
|
20230912,104800,354282050,5540,5550,5550,5540,515
|
|
20230912,104700,351423950,5550,5550,5550,5550,0
|
|
20230912,104600,351423950,5550,5550,5550,5550,16
|
|
20230912,104500,351335150,5560,5570,5570,5560,789
|
|
20230912,104400,346945500,5580,5580,5580,5580,10
|
|
20230912,104300,346889700,5580,5580,5580,5580,1196
|
|
20230912,104200,340216020,5590,5590,5590,5590,90
|
|
20230912,104100,339712920,5590,5570,5590,5570,712
|
|
20230912,104000,335739880,5560,5570,5570,5560,16
|
|
20230912,103900,335650910,5560,5560,5560,5560,20
|
|
20230912,103800,335539710,5560,5560,5560,5560,16
|
|
20230912,103700,335450750,5570,5570,5570,5570,382
|
|
20230912,103600,333323010,5570,5570,5570,5570,170
|
|
20230912,103500,332376110,5570,5570,5570,5570,51
|
|
20230912,103400,332092040,5570,5540,5570,5540,3494
|
|
20230912,103300,312677070,5530,5530,5530,5530,876
|
|
20230912,103200,307832790,5530,5540,5540,5530,18
|
|
20230912,103100,307733240,5540,5540,5540,5540,86
|
|
20230912,103000,307256800,5540,5540,5540,5540,221
|
|
20230912,102900,306032460,5550,5550,5550,5550,0
|
|
20230912,102800,306032460,5550,5550,5550,5550,0
|
|
20230912,102700,306032460,5550,5560,5560,5550,257
|
|
20230912,102600,304606100,5520,5520,5520,5520,1025
|
|
20230912,102500,298948100,5560,5560,5560,5560,280
|
|
20230912,102400,297391300,5530,5570,5570,5530,72
|
|
20230912,102300,296992380,5570,5570,5570,5570,0
|
|
20230912,102200,296992380,5570,5570,5570,5570,510
|
|
20230912,102100,294151680,5570,5540,5570,5520,1563
|
|
20230912,102000,285513370,5550,5550,5550,5550,0
|
|
20230912,101900,285513370,5550,5550,5550,5550,1
|
|
20230912,101800,285507820,5540,5540,5540,5540,0
|
|
20230912,101700,285507820,5540,5540,5540,5540,1
|
|
20230912,101600,285502280,5540,5530,5540,5530,18
|
|
20230912,101500,285402610,5540,5560,5560,5540,119
|
|
20230912,101400,284741130,5560,5570,5570,5560,154
|
|
20230912,101300,283884250,5560,5560,5560,5560,64
|
|
20230912,101200,283528410,5570,5570,5570,5570,0
|
|
20230912,101100,283528410,5570,5570,5570,5570,0
|
|
20230912,101000,283528410,5570,5570,5570,5570,0
|
|
20230912,100900,283528410,5570,5570,5570,5570,0
|
|
20230912,100800,283528410,5570,5570,5570,5570,11
|
|
20230912,100700,283467140,5530,5530,5530,5530,95
|
|
20230912,100600,282941790,5530,5560,5560,5530,1064
|
|
20230912,100500,277037120,5560,5560,5560,5560,20
|
|
20230912,100400,276925920,5560,5560,5560,5560,136
|
|
20230912,100300,276169760,5570,5570,5570,5570,0
|
|
20230912,100200,276169760,5570,5570,5570,5570,1
|
|
20230912,100100,276164190,5570,5570,5570,5570,13
|
|
20230912,100000,276091780,5570,5560,5570,5560,102
|
|
20230912,095900,275523960,5570,5590,5590,5570,194
|
|
20230912,095800,274443340,5590,5590,5590,5590,2
|
|
20230912,095700,274432160,5590,5590,5590,5580,2115
|
|
20230912,095600,262623910,5580,5580,5580,5580,0
|
|
20230912,095500,262623910,5580,5580,5580,5580,698
|
|
20230912,095400,258729070,5580,5570,5580,5570,386
|
|
20230912,095300,256577450,5580,5580,5580,5580,627
|
|
20230912,095200,253078790,5540,5570,5580,5540,310
|
|
20230912,095100,251352790,5540,5540,5540,5540,89
|
|
20230912,095000,250859730,5580,5580,5580,5580,0
|
|
20230912,094900,250859730,5580,5580,5580,5580,0
|
|
20230912,094800,250859730,5580,5560,5580,5540,514
|
|
20230912,094700,248004870,5540,5520,5540,5510,208
|
|
20230912,094600,246858380,5530,5540,5540,5530,83
|
|
20230912,094500,246398790,5540,5540,5540,5540,105
|
|
20230912,094400,245817090,5560,5560,5560,5560,1
|
|
20230912,094300,245811530,5560,5550,5570,5550,523
|
|
20230912,094200,242899600,5560,5560,5560,5560,0
|
|
20230912,094100,242899600,5560,5560,5560,5560,7
|
|
20230912,094000,242860680,5560,5560,5560,5560,718
|
|
20230912,093900,238868600,5560,5550,5560,5550,740
|
|
20230912,093800,234756470,5570,5560,5570,5560,182
|
|
20230912,093700,233744540,5560,5550,5560,5550,101
|
|
20230912,093600,233183980,5550,5570,5570,5550,257
|
|
20230912,093500,231756010,5580,5580,5580,5570,109
|
|
20230912,093400,231148860,5580,5570,5580,5570,431
|
|
20230912,093300,228744730,5560,5570,5570,5560,113
|
|
20230912,093200,228116420,5590,5580,5590,5570,3821
|
|
20230912,093100,206798130,5570,5560,5570,5560,200
|
|
20230912,093000,205684630,5570,5570,5580,5570,586
|
|
20230912,092900,202420590,5580,5580,5580,5580,169
|
|
20230912,092800,201477570,5580,5560,5580,5560,953
|
|
20230912,092700,196164870,5550,5570,5570,5540,1760
|
|
20230912,092600,186386110,5580,5590,5590,5580,176
|
|
20230912,092500,185403820,5600,5600,5600,5590,199
|
|
20230912,092400,184291390,5600,5590,5600,5590,183
|
|
20230912,092300,183268410,5600,5610,5610,5600,821
|
|
20230912,092200,178669660,5620,5620,5620,5610,533
|
|
20230912,092100,175674700,5620,5630,5630,5620,614
|
|
20230912,092000,172223670,5610,5630,5630,5610,3453
|
|
20230912,091900,152831200,5620,5620,5630,5620,381
|
|
20230912,091800,150687280,5630,5590,5630,5590,7679
|
|
20230912,091700,107663410,5590,5590,5590,5580,23
|
|
20230912,091600,107534930,5590,5580,5590,5580,671
|
|
20230912,091500,103790740,5580,5580,5590,5580,2257
|
|
20230912,091400,91192900,5580,5580,5580,5570,244
|
|
20230912,091300,89832440,5580,5570,5580,5570,1576
|
|
20230912,091200,81044690,5570,5560,5580,5560,1812
|
|
20230912,091100,70939390,5560,5580,5580,5560,242
|
|
20230912,091000,69593020,5580,5570,5590,5560,1176
|
|
20230912,090900,63033280,5560,5580,5580,5560,366
|
|
20230912,090800,60992150,5590,5570,5590,5570,2899
|
|
20230912,090700,44824220,5570,5560,5570,5560,297
|
|
20230912,090600,43172890,5550,5570,5570,5550,284
|
|
20230912,090500,41593130,5580,5570,5580,5570,493
|
|
20230912,090400,38847110,5560,5530,5560,5530,715
|
|
20230912,090300,34877070,5530,5560,5560,5530,266
|
|
20230912,090200,33398290,5560,5580,5590,5560,1079
|
|
20230912,090100,27386690,5590,5580,5600,5580,1903
|
|
20230912,090000,16746350,5580,5530,5580,5530,3015
|