644 lines
31 KiB
CSV
644 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,194100,1304430030,5870,5870,5870,5870,2886
|
|
20230922,194000,1304430030,5870,5870,5870,5870,0
|
|
20230922,193900,1304430030,5870,5870,5870,5870,0
|
|
20230922,193800,1304430030,5870,5870,5870,5870,0
|
|
20230922,193700,1304430030,5870,5870,5870,5870,0
|
|
20230922,193600,1304430030,5870,5870,5870,5870,0
|
|
20230922,193500,1304430030,5870,5870,5870,5870,0
|
|
20230922,193400,1304430030,5870,5870,5870,5870,0
|
|
20230922,193300,1304430030,5870,5870,5870,5870,0
|
|
20230922,193200,1304430030,5870,5870,5870,5870,0
|
|
20230922,193100,1304430030,5870,5870,5870,5870,0
|
|
20230922,193000,1304430030,5870,5870,5870,5870,0
|
|
20230922,192900,1304430030,5870,5870,5870,5870,0
|
|
20230922,192800,1304430030,5870,5870,5870,5870,0
|
|
20230922,192700,1304430030,5870,5870,5870,5870,0
|
|
20230922,192600,1304430030,5870,5870,5870,5870,0
|
|
20230922,192500,1304430030,5870,5870,5870,5870,0
|
|
20230922,192400,1304430030,5870,5870,5870,5870,0
|
|
20230922,192300,1304430030,5870,5870,5870,5870,0
|
|
20230922,192200,1304430030,5870,5870,5870,5870,0
|
|
20230922,192100,1304430030,5870,5870,5870,5870,0
|
|
20230922,192000,1304430030,5870,5870,5870,5870,0
|
|
20230922,191900,1304430030,5870,5870,5870,5870,0
|
|
20230922,191800,1304430030,5870,5870,5870,5870,0
|
|
20230922,191700,1304430030,5870,5870,5870,5870,0
|
|
20230922,191600,1304430030,5870,5870,5870,5870,0
|
|
20230922,191500,1304430030,5870,5870,5870,5870,0
|
|
20230922,191400,1304430030,5870,5870,5870,5870,0
|
|
20230922,191300,1304430030,5870,5870,5870,5870,0
|
|
20230922,191200,1304430030,5870,5870,5870,5870,0
|
|
20230922,191100,1304430030,5870,5870,5870,5870,2886
|
|
20230922,191000,1304430030,5870,5870,5870,5870,0
|
|
20230922,190900,1304430030,5870,5870,5870,5870,0
|
|
20230922,190800,1304430030,5870,5870,5870,5870,0
|
|
20230922,190700,1304430030,5870,5870,5870,5870,0
|
|
20230922,190600,1304430030,5870,5870,5870,5870,0
|
|
20230922,190500,1304430030,5870,5870,5870,5870,0
|
|
20230922,190400,1304430030,5870,5870,5870,5870,0
|
|
20230922,190300,1304430030,5870,5870,5870,5870,0
|
|
20230922,190200,1304430030,5870,5870,5870,5870,0
|
|
20230922,190100,1304430030,5870,5870,5870,5870,0
|
|
20230922,190000,1304430030,5870,5870,5870,5870,0
|
|
20230922,185900,1304430030,5870,5870,5870,5870,0
|
|
20230922,185800,1304430030,5870,5870,5870,5870,0
|
|
20230922,185700,1304430030,5870,5870,5870,5870,0
|
|
20230922,185600,1304430030,5870,5870,5870,5870,0
|
|
20230922,185500,1304430030,5870,5870,5870,5870,0
|
|
20230922,185400,1304430030,5870,5870,5870,5870,0
|
|
20230922,185300,1304430030,5870,5870,5870,5870,0
|
|
20230922,185200,1304430030,5870,5870,5870,5870,0
|
|
20230922,185100,1304430030,5870,5870,5870,5870,0
|
|
20230922,185000,1304430030,5870,5870,5870,5870,0
|
|
20230922,184900,1304430030,5870,5870,5870,5870,0
|
|
20230922,184800,1304430030,5870,5870,5870,5870,0
|
|
20230922,184700,1304430030,5870,5870,5870,5870,0
|
|
20230922,184600,1304430030,5870,5870,5870,5870,0
|
|
20230922,184500,1304430030,5870,5870,5870,5870,0
|
|
20230922,184400,1304430030,5870,5870,5870,5870,0
|
|
20230922,184300,1304430030,5870,5870,5870,5870,0
|
|
20230922,184200,1304430030,5870,5870,5870,5870,0
|
|
20230922,184100,1304430030,5870,5870,5870,5870,2886
|
|
20230922,184000,1304430030,5870,5870,5870,5870,0
|
|
20230922,183900,1304430030,5870,5870,5870,5870,0
|
|
20230922,183800,1304430030,5870,5870,5870,5870,0
|
|
20230922,183700,1304430030,5870,5870,5870,5870,0
|
|
20230922,183600,1304430030,5870,5870,5870,5870,0
|
|
20230922,183500,1304430030,5870,5870,5870,5870,0
|
|
20230922,183400,1304430030,5870,5870,5870,5870,0
|
|
20230922,183300,1304430030,5870,5870,5870,5870,0
|
|
20230922,183200,1304430030,5870,5870,5870,5870,0
|
|
20230922,183100,1304430030,5870,5870,5870,5870,0
|
|
20230922,183000,1304430030,5870,5870,5870,5870,0
|
|
20230922,182900,1304430030,5870,5870,5870,5870,0
|
|
20230922,182800,1304430030,5870,5870,5870,5870,0
|
|
20230922,182700,1304430030,5870,5870,5870,5870,0
|
|
20230922,182600,1304430030,5870,5870,5870,5870,0
|
|
20230922,182500,1304430030,5870,5870,5870,5870,0
|
|
20230922,182400,1304430030,5870,5870,5870,5870,0
|
|
20230922,182300,1304430030,5870,5870,5870,5870,0
|
|
20230922,182200,1304430030,5870,5870,5870,5870,0
|
|
20230922,182100,1304430030,5870,5870,5870,5870,0
|
|
20230922,182000,1304430030,5870,5870,5870,5870,0
|
|
20230922,181900,1304430030,5870,5870,5870,5870,0
|
|
20230922,181800,1304430030,5870,5870,5870,5870,0
|
|
20230922,181700,1304430030,5870,5870,5870,5870,0
|
|
20230922,181600,1304430030,5870,5870,5870,5870,0
|
|
20230922,181500,1304430030,5870,5870,5870,5870,0
|
|
20230922,181400,1304430030,5870,5870,5870,5870,0
|
|
20230922,181300,1304430030,5870,5870,5870,5870,0
|
|
20230922,181200,1304430030,5870,5870,5870,5870,0
|
|
20230922,181100,1304430030,5870,5870,5870,5870,2886
|
|
20230922,181000,1304430030,5870,5870,5870,5870,0
|
|
20230922,180900,1304430030,5870,5870,5870,5870,0
|
|
20230922,180800,1304430030,5870,5870,5870,5870,0
|
|
20230922,180700,1304430030,5870,5870,5870,5870,0
|
|
20230922,180600,1304430030,5870,5870,5870,5870,0
|
|
20230922,180500,1304430030,5870,5870,5870,5870,0
|
|
20230922,180400,1304430030,5870,5870,5870,5870,0
|
|
20230922,180300,1304430030,5870,5870,5870,5870,0
|
|
20230922,180200,1304430030,5870,5870,5870,5870,0
|
|
20230922,180100,1304430030,5870,5870,5870,5870,0
|
|
20230922,180000,1304430030,5870,5870,5870,5870,0
|
|
20230922,175900,1304430030,5870,5870,5870,5870,0
|
|
20230922,175800,1304430030,5870,5870,5870,5870,0
|
|
20230922,175700,1304430030,5870,5870,5870,5870,0
|
|
20230922,175600,1304430030,5870,5870,5870,5870,0
|
|
20230922,175500,1304430030,5870,5870,5870,5870,0
|
|
20230922,175400,1304430030,5870,5870,5870,5870,0
|
|
20230922,175300,1304430030,5870,5870,5870,5870,0
|
|
20230922,175200,1304430030,5870,5870,5870,5870,0
|
|
20230922,175100,1304430030,5870,5870,5870,5870,0
|
|
20230922,175000,1304430030,5870,5870,5870,5870,0
|
|
20230922,174900,1304430030,5870,5870,5870,5870,0
|
|
20230922,174800,1304430030,5870,5870,5870,5870,0
|
|
20230922,174700,1304430030,5870,5870,5870,5870,0
|
|
20230922,174600,1304430030,5870,5870,5870,5870,0
|
|
20230922,174500,1304430030,5870,5870,5870,5870,0
|
|
20230922,174400,1304430030,5870,5870,5870,5870,0
|
|
20230922,174300,1304430030,5870,5870,5870,5870,0
|
|
20230922,174200,1304430030,5870,5870,5870,5870,0
|
|
20230922,174100,1304430030,5870,5870,5870,5870,2886
|
|
20230922,174000,1304430030,5870,5870,5870,5870,0
|
|
20230922,173900,1304430030,5870,5870,5870,5870,0
|
|
20230922,173800,1304430030,5870,5870,5870,5870,0
|
|
20230922,173700,1304430030,5870,5870,5870,5870,0
|
|
20230922,173600,1304430030,5870,5870,5870,5870,0
|
|
20230922,173500,1304430030,5870,5870,5870,5870,0
|
|
20230922,173400,1304430030,5870,5870,5870,5870,0
|
|
20230922,173300,1304430030,5870,5870,5870,5870,0
|
|
20230922,173200,1304430030,5870,5870,5870,5870,0
|
|
20230922,173100,1304430030,5870,5870,5870,5870,0
|
|
20230922,173000,1304430030,5870,5870,5870,5870,0
|
|
20230922,172900,1304430030,5870,5870,5870,5870,0
|
|
20230922,172800,1304430030,5870,5870,5870,5870,0
|
|
20230922,172700,1304430030,5870,5870,5870,5870,0
|
|
20230922,172600,1304430030,5870,5870,5870,5870,0
|
|
20230922,172500,1304430030,5870,5870,5870,5870,0
|
|
20230922,172400,1304430030,5870,5870,5870,5870,0
|
|
20230922,172300,1304430030,5870,5870,5870,5870,0
|
|
20230922,172200,1304430030,5870,5870,5870,5870,0
|
|
20230922,172100,1304430030,5870,5870,5870,5870,0
|
|
20230922,172000,1304430030,5870,5870,5870,5870,0
|
|
20230922,171900,1304430030,5870,5870,5870,5870,0
|
|
20230922,171800,1304430030,5870,5870,5870,5870,0
|
|
20230922,171700,1304430030,5870,5870,5870,5870,0
|
|
20230922,171600,1304430030,5870,5870,5870,5870,0
|
|
20230922,171500,1304430030,5870,5870,5870,5870,0
|
|
20230922,171400,1304430030,5870,5870,5870,5870,0
|
|
20230922,171300,1304430030,5870,5870,5870,5870,0
|
|
20230922,171200,1304430030,5870,5870,5870,5870,0
|
|
20230922,171100,1304430030,5870,5870,5870,5870,2886
|
|
20230922,171000,1304430030,5870,5870,5870,5870,0
|
|
20230922,170900,1304430030,5870,5870,5870,5870,0
|
|
20230922,170800,1304430030,5870,5870,5870,5870,0
|
|
20230922,170700,1304430030,5870,5870,5870,5870,0
|
|
20230922,170600,1304430030,5870,5870,5870,5870,0
|
|
20230922,170500,1304430030,5870,5870,5870,5870,0
|
|
20230922,170400,1304430030,5870,5870,5870,5870,0
|
|
20230922,170300,1304430030,5870,5870,5870,5870,0
|
|
20230922,170200,1304430030,5870,5870,5870,5870,0
|
|
20230922,170100,1304430030,5870,5870,5870,5870,0
|
|
20230922,170000,1304430030,5870,5870,5870,5870,0
|
|
20230922,165900,1304430030,5870,5870,5870,5870,0
|
|
20230922,165800,1304430030,5870,5870,5870,5870,0
|
|
20230922,165700,1304430030,5870,5870,5870,5870,0
|
|
20230922,165600,1304430030,5870,5870,5870,5870,0
|
|
20230922,165500,1304430030,5870,5870,5870,5870,0
|
|
20230922,165400,1304430030,5870,5870,5870,5870,0
|
|
20230922,165300,1304430030,5870,5870,5870,5870,0
|
|
20230922,165200,1304430030,5870,5870,5870,5870,0
|
|
20230922,165100,1304430030,5870,5870,5870,5870,0
|
|
20230922,165000,1304430030,5870,5870,5870,5870,0
|
|
20230922,164900,1304430030,5870,5870,5870,5870,0
|
|
20230922,164800,1304430030,5870,5870,5870,5870,0
|
|
20230922,164700,1304430030,5870,5870,5870,5870,0
|
|
20230922,164600,1304430030,5870,5870,5870,5870,0
|
|
20230922,164500,1304430030,5870,5870,5870,5870,0
|
|
20230922,164400,1304430030,5870,5870,5870,5870,0
|
|
20230922,164300,1304430030,5870,5870,5870,5870,0
|
|
20230922,164200,1304430030,5870,5870,5870,5870,0
|
|
20230922,164100,1304430030,5870,5870,5870,5870,2886
|
|
20230922,164000,1304430030,5870,5870,5870,5870,0
|
|
20230922,163900,1304430030,5870,5870,5870,5870,0
|
|
20230922,163800,1304430030,5870,5870,5870,5870,0
|
|
20230922,163700,1304430030,5870,5870,5870,5870,0
|
|
20230922,163600,1304430030,5870,5870,5870,5870,0
|
|
20230922,163500,1304430030,5870,5870,5870,5870,0
|
|
20230922,163400,1304430030,5870,5870,5870,5870,0
|
|
20230922,163300,1304430030,5870,5870,5870,5870,0
|
|
20230922,163200,1304430030,5870,5870,5870,5870,0
|
|
20230922,163100,1304430030,5870,5870,5870,5870,0
|
|
20230922,163000,1304430030,5870,5870,5870,5870,0
|
|
20230922,162900,1304430030,5870,5870,5870,5870,0
|
|
20230922,162800,1304430030,5870,5870,5870,5870,0
|
|
20230922,162700,1304430030,5870,5870,5870,5870,0
|
|
20230922,162600,1304430030,5870,5870,5870,5870,0
|
|
20230922,162500,1304430030,5870,5870,5870,5870,0
|
|
20230922,162400,1304430030,5870,5870,5870,5870,0
|
|
20230922,162300,1304430030,5870,5870,5870,5870,0
|
|
20230922,162200,1304430030,5870,5870,5870,5870,0
|
|
20230922,162100,1304430030,5870,5870,5870,5870,0
|
|
20230922,162000,1304430030,5870,5870,5870,5870,0
|
|
20230922,161900,1304430030,5870,5870,5870,5870,0
|
|
20230922,161800,1304430030,5870,5870,5870,5870,0
|
|
20230922,161700,1304430030,5870,5870,5870,5870,0
|
|
20230922,161600,1304430030,5870,5870,5870,5870,0
|
|
20230922,161500,1304430030,5870,5870,5870,5870,0
|
|
20230922,161400,1304430030,5870,5870,5870,5870,0
|
|
20230922,161300,1304430030,5870,5870,5870,5870,0
|
|
20230922,161200,1304430030,5870,5870,5870,5870,0
|
|
20230922,161100,1304430030,5870,5870,5870,5870,2886
|
|
20230922,161000,1304430030,5870,5870,5870,5870,0
|
|
20230922,160900,1304430030,5870,5870,5870,5870,0
|
|
20230922,160800,1304430030,5870,5870,5870,5870,0
|
|
20230922,160700,1304430030,5870,5870,5870,5870,0
|
|
20230922,160600,1304430030,5870,5870,5870,5870,0
|
|
20230922,160500,1304430030,5870,5870,5870,5870,0
|
|
20230922,160400,1304430030,5870,5870,5870,5870,0
|
|
20230922,160300,1304430030,5870,5870,5870,5870,0
|
|
20230922,160200,1304430030,5870,5870,5870,5870,0
|
|
20230922,160100,1304430030,5870,5870,5870,5870,0
|
|
20230922,160000,1304430030,5870,5870,5870,5870,0
|
|
20230922,155900,1304430030,5870,5870,5870,5870,0
|
|
20230922,155800,1304430030,5870,5870,5870,5870,0
|
|
20230922,155700,1304430030,5870,5870,5870,5870,0
|
|
20230922,155600,1304430030,5870,5870,5870,5870,0
|
|
20230922,155500,1304430030,5870,5870,5870,5870,0
|
|
20230922,155400,1304430030,5870,5870,5870,5870,0
|
|
20230922,155300,1304430030,5870,5870,5870,5870,0
|
|
20230922,155200,1304430030,5870,5870,5870,5870,0
|
|
20230922,155100,1304430030,5870,5870,5870,5870,0
|
|
20230922,155000,1304430030,5870,5870,5870,5870,0
|
|
20230922,154900,1304430030,5870,5870,5870,5870,0
|
|
20230922,154800,1304430030,5870,5870,5870,5870,0
|
|
20230922,154700,1304430030,5870,5870,5870,5870,0
|
|
20230922,154600,1304430030,5870,5870,5870,5870,0
|
|
20230922,154500,1304430030,5870,5870,5870,5870,0
|
|
20230922,154400,1304430030,5870,5870,5870,5870,0
|
|
20230922,154300,1304430030,5870,5870,5870,5870,0
|
|
20230922,154200,1304430030,5870,5870,5870,5870,0
|
|
20230922,154100,1304430030,5870,5870,5870,5870,2886
|
|
20230922,154000,1304430030,5870,5870,5870,5870,0
|
|
20230922,153900,1304430030,5870,5870,5870,5870,0
|
|
20230922,153800,1304430030,5870,5870,5870,5870,0
|
|
20230922,153700,1304430030,5870,5870,5870,5870,0
|
|
20230922,153600,1304430030,5870,5870,5870,5870,0
|
|
20230922,153500,1304430030,5870,5870,5870,5870,0
|
|
20230922,153400,1304430030,5870,5870,5870,5870,0
|
|
20230922,153300,1304430030,5870,5870,5870,5870,0
|
|
20230922,153200,1304430030,5870,5870,5870,5870,0
|
|
20230922,153100,1304430030,5870,5870,5870,5870,0
|
|
20230922,153000,1304430030,5870,5870,5870,5870,2886
|
|
20230922,152900,1287489210,5890,5890,5890,5890,0
|
|
20230922,152800,1287489210,5890,5890,5890,5890,0
|
|
20230922,152700,1287489210,5890,5890,5890,5890,0
|
|
20230922,152600,1287489210,5890,5890,5890,5890,0
|
|
20230922,152500,1287489210,5890,5890,5890,5890,0
|
|
20230922,152400,1287489210,5890,5890,5890,5890,0
|
|
20230922,152300,1287489210,5890,5890,5890,5890,0
|
|
20230922,152200,1287489210,5890,5890,5890,5890,0
|
|
20230922,152100,1287489210,5890,5890,5890,5890,0
|
|
20230922,152000,1287489210,5890,5890,5890,5890,0
|
|
20230922,151900,1287489210,5890,5870,5890,5870,699
|
|
20230922,151800,1283379100,5870,5890,5890,5870,683
|
|
20230922,151700,1279369870,5880,5880,5880,5880,1681
|
|
20230922,151600,1269485590,5880,5880,5880,5880,1229
|
|
20230922,151500,1262259070,5880,5890,5890,5880,444
|
|
20230922,151400,1259645910,5890,5890,5890,5890,34
|
|
20230922,151300,1259445650,5900,5900,5900,5900,84
|
|
20230922,151200,1258950050,5890,5890,5890,5890,762
|
|
20230922,151100,1254461870,5890,5890,5890,5890,100
|
|
20230922,151000,1253872870,5880,5880,5880,5880,21
|
|
20230922,150900,1253749390,5880,5890,5890,5880,390
|
|
20230922,150800,1251456180,5880,5890,5890,5880,384
|
|
20230922,150700,1249196890,5880,5880,5880,5880,263
|
|
20230922,150600,1247650450,5880,5880,5880,5880,83
|
|
20230922,150500,1247162410,5880,5900,5900,5880,983
|
|
20230922,150400,1241380670,5900,5900,5900,5900,50
|
|
20230922,150300,1241085670,5900,5890,5900,5890,196
|
|
20230922,150200,1239930020,5890,5900,5900,5890,582
|
|
20230922,150100,1236501040,5900,5900,5910,5900,211
|
|
20230922,150000,1235255840,5910,5900,5910,5900,100
|
|
20230922,145900,1234665830,5890,5900,5900,5890,135
|
|
20230922,145800,1233869670,5900,5910,5910,5900,611
|
|
20230922,145700,1230264730,5910,5910,5910,5910,0
|
|
20230922,145600,1230264730,5910,5900,5910,5900,520
|
|
20230922,145500,1227191730,5900,5910,5910,5900,806
|
|
20230922,145400,1222436270,5910,5910,5910,5910,1
|
|
20230922,145300,1222430360,5930,5930,5930,5930,0
|
|
20230922,145200,1222430360,5930,5930,5930,5930,0
|
|
20230922,145100,1222430360,5930,5930,5930,5930,0
|
|
20230922,145000,1222430360,5930,5910,5930,5910,2
|
|
20230922,144900,1222418520,5920,5920,5920,5920,101
|
|
20230922,144800,1221820600,5900,5900,5900,5900,0
|
|
20230922,144700,1221820600,5900,5900,5900,5900,0
|
|
20230922,144600,1221820600,5900,5900,5900,5900,2
|
|
20230922,144500,1221808800,5900,5900,5900,5900,0
|
|
20230922,144400,1221808800,5900,5900,5900,5900,260
|
|
20230922,144300,1220274800,5930,5910,5930,5910,479
|
|
20230922,144200,1217437650,5910,5910,5910,5910,0
|
|
20230922,144100,1217437650,5910,5910,5910,5910,0
|
|
20230922,144000,1217437650,5910,5910,5910,5910,0
|
|
20230922,143900,1217437650,5910,5910,5910,5910,1027
|
|
20230922,143800,1211368080,5940,5940,5940,5940,0
|
|
20230922,143700,1211368080,5940,5940,5940,5940,0
|
|
20230922,143600,1211368080,5940,5940,5940,5940,0
|
|
20230922,143500,1211368080,5940,5940,5940,5940,0
|
|
20230922,143400,1211368080,5940,5940,5940,5940,0
|
|
20230922,143300,1211368080,5940,5940,5940,5940,500
|
|
20230922,143200,1208398080,5910,5910,5910,5910,1
|
|
20230922,143100,1208392170,5910,5910,5910,5910,1
|
|
20230922,143000,1208386260,5940,5940,5940,5940,0
|
|
20230922,142900,1208386260,5940,5940,5940,5940,1
|
|
20230922,142800,1208380320,5900,5900,5900,5900,2874
|
|
20230922,142700,1191423720,5900,5900,5900,5900,0
|
|
20230922,142600,1191423720,5900,5900,5900,5900,5
|
|
20230922,142500,1191394220,5940,5940,5940,5940,0
|
|
20230922,142400,1191394220,5940,5890,5940,5890,5
|
|
20230922,142300,1191364720,5890,5900,5900,5890,220
|
|
20230922,142200,1190068870,5940,5940,5940,5940,0
|
|
20230922,142100,1190068870,5940,5900,5940,5890,1996
|
|
20230922,142000,1178303970,5910,5910,5910,5910,30
|
|
20230922,141900,1178126670,5940,5940,5940,5940,0
|
|
20230922,141800,1178126670,5940,5900,5940,5900,19
|
|
20230922,141700,1178014530,5900,5910,5940,5900,2292
|
|
20230922,141600,1164489620,5950,5950,5950,5950,0
|
|
20230922,141500,1164489620,5950,5900,5950,5900,11
|
|
20230922,141400,1164424670,5910,5910,5910,5910,1
|
|
20230922,141300,1164418760,5950,5950,5950,5900,69
|
|
20230922,141200,1164011460,5900,5920,5950,5900,250
|
|
20230922,141100,1162529580,5930,5930,5930,5930,2
|
|
20230922,141000,1162517720,5920,5920,5920,5920,0
|
|
20230922,140900,1162517720,5920,5920,5920,5920,0
|
|
20230922,140800,1162517720,5920,5920,5920,5920,10
|
|
20230922,140700,1162458520,5920,5920,5920,5920,23
|
|
20230922,140600,1162322360,5930,5930,5930,5930,0
|
|
20230922,140500,1162322360,5930,5930,5930,5930,10
|
|
20230922,140400,1162263060,5930,5890,5930,5890,4
|
|
20230922,140300,1162239460,5920,5920,5920,5920,304
|
|
20230922,140200,1160439780,5920,5880,5920,5880,152
|
|
20230922,140100,1159542940,5880,5880,5880,5880,78
|
|
20230922,140000,1159084300,5880,5910,5910,5880,2209
|
|
20230922,135900,1146051820,5890,5890,5890,5890,0
|
|
20230922,135800,1146051820,5890,5920,5920,5890,7
|
|
20230922,135700,1146010460,5890,5890,5890,5890,280
|
|
20230922,135600,1144361260,5890,5890,5890,5890,106
|
|
20230922,135500,1143736920,5890,5890,5890,5890,24
|
|
20230922,135400,1143595560,5890,5900,5900,5890,158
|
|
20230922,135300,1142664340,5920,5920,5920,5920,0
|
|
20230922,135200,1142664340,5920,5900,5920,5890,133
|
|
20230922,135100,1141879880,5890,5910,5910,5890,775
|
|
20230922,135000,1137311910,5900,5900,5900,5890,533
|
|
20230922,134900,1134169930,5900,5900,5910,5890,1248
|
|
20230922,134800,1126810320,5910,5910,5910,5910,51
|
|
20230922,134700,1126508910,5930,5930,5930,5930,0
|
|
20230922,134600,1126508910,5930,5930,5930,5930,44
|
|
20230922,134500,1126247990,5930,5910,5930,5900,21
|
|
20230922,134400,1126123930,5900,5900,5900,5900,0
|
|
20230922,134300,1126123930,5900,5900,5900,5900,2
|
|
20230922,134200,1126112130,5890,5890,5900,5890,413
|
|
20230922,134100,1123679510,5890,5900,5900,5890,559
|
|
20230922,134000,1120382740,5900,5920,5920,5900,882
|
|
20230922,133900,1115178280,5890,5950,5950,5890,2841
|
|
20230922,133800,1098379320,5960,5960,5960,5950,354
|
|
20230922,133700,1096269870,6010,6010,6010,5960,1147
|
|
20230922,133600,1089431990,6010,5990,6010,5990,210
|
|
20230922,133500,1088173040,5990,5960,5990,5960,53
|
|
20230922,133400,1087857130,5990,5980,5990,5980,14
|
|
20230922,133300,1087773400,5990,5980,5990,5950,1037
|
|
20230922,133200,1081576550,5980,5950,5990,5950,79
|
|
20230922,133100,1081104550,5940,5960,5970,5940,1507
|
|
20230922,133000,1072126130,5960,5940,5960,5940,3276
|
|
20230922,132900,1052641010,5900,5930,5960,5900,2997
|
|
20230922,132800,1034927600,5920,5980,5980,5900,5103
|
|
20230922,132700,1004692840,5980,6010,6010,5980,1130
|
|
20230922,132600,997914470,6010,5980,6010,5980,303
|
|
20230922,132500,996096620,5980,5970,6140,5900,9587
|
|
20230922,132400,938904070,5950,5950,5970,5910,5465
|
|
20230922,132300,906478870,5960,6090,6090,5950,11298
|
|
20230922,132200,838626710,6090,6130,6180,6060,6644
|
|
20230922,132100,798022480,6100,6270,6270,6100,22594
|
|
20230922,132000,658553880,6250,6360,6360,6210,39960
|
|
20230922,131900,406354970,6360,6360,6360,6360,0
|
|
20230922,131800,406354970,6360,6180,6360,6130,13561
|
|
20230922,131700,321019280,6170,6050,6290,6000,15814
|
|
20230922,131600,223204990,6050,5890,6050,5890,8087
|
|
20230922,131500,175192990,5880,5880,5880,5880,51
|
|
20230922,131400,174893110,5880,5880,5880,5880,62
|
|
20230922,131300,174528550,5880,5880,5880,5880,1
|
|
20230922,131200,174522670,5880,5880,5880,5880,5
|
|
20230922,131100,174493270,5880,5880,5880,5880,0
|
|
20230922,131000,174493270,5880,5880,5880,5880,0
|
|
20230922,130900,174493270,5880,5880,5880,5880,14
|
|
20230922,130800,174410950,5880,5880,5880,5880,0
|
|
20230922,130700,174410950,5880,5880,5880,5880,16
|
|
20230922,130600,174316870,5900,5900,5900,5900,202
|
|
20230922,130500,173125070,5900,5880,5900,5880,67
|
|
20230922,130400,172731070,5900,5900,5900,5900,0
|
|
20230922,130300,172731070,5900,5900,5900,5900,4
|
|
20230922,130200,172707470,5880,5880,5880,5880,34
|
|
20230922,130100,172507550,5900,5900,5900,5900,2
|
|
20230922,130000,172495750,5880,5880,5880,5880,670
|
|
20230922,125900,168556150,5880,5880,5880,5880,0
|
|
20230922,125800,168556150,5880,5880,5880,5880,0
|
|
20230922,125700,168556150,5880,5880,5880,5880,3
|
|
20230922,125600,168538510,5880,5880,5880,5880,100
|
|
20230922,125500,167950510,5870,5870,5870,5870,0
|
|
20230922,125400,167950510,5870,5870,5870,5870,91
|
|
20230922,125300,167416340,5870,5870,5870,5870,5
|
|
20230922,125200,167386990,5870,5870,5870,5870,2
|
|
20230922,125100,167375250,5870,5870,5870,5870,2
|
|
20230922,125000,167363510,5860,5860,5860,5860,0
|
|
20230922,124900,167363510,5860,5860,5860,5860,0
|
|
20230922,124800,167363510,5860,5860,5860,5860,0
|
|
20230922,124700,167363510,5860,5870,5870,5860,262
|
|
20230922,124600,165825680,5870,5890,5890,5870,51
|
|
20230922,124500,165526290,5890,5890,5890,5890,0
|
|
20230922,124400,165526290,5890,5890,5890,5890,0
|
|
20230922,124300,165526290,5890,5890,5890,5890,0
|
|
20230922,124200,165526290,5890,5890,5890,5890,2
|
|
20230922,124100,165514510,5900,5900,5900,5900,0
|
|
20230922,124000,165514510,5900,5900,5900,5900,0
|
|
20230922,123900,165514510,5900,5900,5900,5900,50
|
|
20230922,123800,165219510,5900,5900,5900,5900,0
|
|
20230922,123700,165219510,5900,5900,5900,5900,1
|
|
20230922,123600,165213610,5900,5900,5900,5900,20
|
|
20230922,123500,165095610,5910,5910,5910,5910,0
|
|
20230922,123400,165095610,5910,5910,5910,5910,10
|
|
20230922,123300,165036510,5910,5910,5910,5910,10
|
|
20230922,123200,164977410,5910,5910,5910,5910,0
|
|
20230922,123100,164977410,5910,5910,5910,5910,0
|
|
20230922,123000,164977410,5910,5910,5910,5910,0
|
|
20230922,122900,164977410,5910,5910,5910,5910,0
|
|
20230922,122800,164977410,5910,5910,5910,5910,0
|
|
20230922,122700,164977410,5910,5910,5910,5910,0
|
|
20230922,122600,164977410,5910,5900,5910,5900,42
|
|
20230922,122500,164729520,5860,5860,5860,5860,37
|
|
20230922,122400,164512700,5900,5900,5900,5900,0
|
|
20230922,122300,164512700,5900,5900,5900,5900,2
|
|
20230922,122200,164500900,5860,5910,5910,5860,33
|
|
20230922,122100,164307370,5910,5890,5910,5850,1586
|
|
20230922,122000,155024620,5900,5900,5900,5900,12
|
|
20230922,121900,154953820,5870,5870,5870,5870,0
|
|
20230922,121800,154953820,5870,5870,5870,5870,0
|
|
20230922,121700,154953820,5870,5870,5870,5870,0
|
|
20230922,121600,154953820,5870,5900,5900,5870,171
|
|
20230922,121500,153949230,5910,5910,5910,5910,0
|
|
20230922,121400,153949230,5910,5910,5910,5910,0
|
|
20230922,121300,153949230,5910,5910,5910,5910,0
|
|
20230922,121200,153949230,5910,5910,5910,5910,0
|
|
20230922,121100,153949230,5910,5910,5910,5910,0
|
|
20230922,121000,153949230,5910,5910,5910,5910,0
|
|
20230922,120900,153949230,5910,5910,5910,5910,0
|
|
20230922,120800,153949230,5910,5910,5910,5910,0
|
|
20230922,120700,153949230,5910,5910,5910,5910,0
|
|
20230922,120600,153949230,5910,5910,5910,5910,0
|
|
20230922,120500,153949230,5910,5910,5910,5910,0
|
|
20230922,120400,153949230,5910,5910,5910,5910,0
|
|
20230922,120300,153949230,5910,5910,5910,5910,0
|
|
20230922,120200,153949230,5910,5910,5910,5910,226
|
|
20230922,120100,152613570,5910,5910,5910,5910,0
|
|
20230922,120000,152613570,5910,5910,5910,5910,1
|
|
20230922,115900,152607660,5910,5910,5910,5910,2
|
|
20230922,115800,152595840,5890,5890,5890,5890,0
|
|
20230922,115700,152595840,5890,5890,5890,5890,331
|
|
20230922,115600,150646250,5900,5900,5900,5900,0
|
|
20230922,115500,150646250,5900,5900,5900,5900,0
|
|
20230922,115400,150646250,5900,5900,5900,5900,0
|
|
20230922,115300,150646250,5900,5900,5900,5900,0
|
|
20230922,115200,150646250,5900,5900,5900,5900,0
|
|
20230922,115100,150646250,5900,5900,5900,5900,0
|
|
20230922,115000,150646250,5900,5900,5900,5900,0
|
|
20230922,114900,150646250,5900,5900,5900,5900,64
|
|
20230922,114800,150268650,5920,5920,5920,5920,1
|
|
20230922,114700,150262730,5920,5920,5920,5920,0
|
|
20230922,114600,150262730,5920,5920,5920,5920,10
|
|
20230922,114500,150203530,5920,5920,5920,5920,2
|
|
20230922,114400,150191690,5900,5900,5900,5900,0
|
|
20230922,114300,150191690,5900,5900,5900,5900,0
|
|
20230922,114200,150191690,5900,5900,5900,5900,52
|
|
20230922,114100,149884890,5900,5900,5900,5900,1
|
|
20230922,114000,149878990,5890,5890,5890,5890,0
|
|
20230922,113900,149878990,5890,5890,5890,5890,0
|
|
20230922,113800,149878990,5890,5890,5890,5890,107
|
|
20230922,113700,149248760,5890,5890,5890,5890,23
|
|
20230922,113600,149113290,5900,5900,5900,5900,0
|
|
20230922,113500,149113290,5900,5900,5900,5900,0
|
|
20230922,113400,149113290,5900,5900,5900,5900,0
|
|
20230922,113300,149113290,5900,5900,5900,5900,0
|
|
20230922,113200,149113290,5900,5900,5900,5900,20
|
|
20230922,113100,148995290,5900,5900,5900,5900,665
|
|
20230922,113000,145071790,5920,5920,5920,5920,2
|
|
20230922,112900,145059950,5920,5920,5920,5920,0
|
|
20230922,112800,145059950,5920,5920,5920,5920,0
|
|
20230922,112700,145059950,5920,5910,5920,5900,406
|
|
20230922,112600,142659520,5920,5920,5920,5920,0
|
|
20230922,112500,142659520,5920,5920,5930,5920,260
|
|
20230922,112400,141120310,5920,5920,5920,5920,125
|
|
20230922,112300,140380310,5920,5920,5920,5920,0
|
|
20230922,112200,140380310,5920,5920,5920,5920,5
|
|
20230922,112100,140350710,5910,5910,5910,5910,0
|
|
20230922,112000,140350710,5910,5910,5910,5910,0
|
|
20230922,111900,140350710,5910,5910,5910,5910,58
|
|
20230922,111800,140007930,5910,5910,5910,5910,58
|
|
20230922,111700,139665150,5910,5910,5910,5910,57
|
|
20230922,111600,139328280,5910,5920,5920,5910,60
|
|
20230922,111500,138973380,5920,5930,5930,5920,10
|
|
20230922,111400,138914130,5930,5930,5930,5930,5
|
|
20230922,111300,138884480,5920,5920,5920,5920,6
|
|
20230922,111200,138848960,5920,5920,5930,5920,42
|
|
20230922,111100,138600300,5930,5930,5930,5930,0
|
|
20230922,111000,138600300,5930,5930,5930,5930,0
|
|
20230922,110900,138600300,5930,5930,5930,5930,1
|
|
20230922,110800,138594370,5920,5920,5920,5920,89
|
|
20230922,110700,138067490,5920,5920,5920,5920,8
|
|
20230922,110600,138020130,5910,5910,5910,5910,164
|
|
20230922,110500,137050890,5910,5910,5910,5910,1
|
|
20230922,110400,137044980,5910,5910,5910,5910,0
|
|
20230922,110300,137044980,5910,5910,5910,5910,20
|
|
20230922,110200,136926780,5910,5910,5910,5910,1
|
|
20230922,110100,136920870,5900,5900,5900,5900,50
|
|
20230922,110000,136625870,5910,5910,5910,5910,1
|
|
20230922,105900,136619960,5900,5900,5900,5900,0
|
|
20230922,105800,136619960,5900,5900,5900,5900,400
|
|
20230922,105700,134259960,5910,5910,5910,5910,0
|
|
20230922,105600,134259960,5910,5910,5910,5910,32
|
|
20230922,105500,134070840,5900,5900,5900,5900,0
|
|
20230922,105400,134070840,5900,5900,5900,5900,1
|
|
20230922,105300,134064940,5910,5910,5910,5910,5
|
|
20230922,105200,134035390,5910,5910,5910,5910,105
|
|
20230922,105100,133414840,5910,5910,5910,5910,0
|
|
20230922,105000,133414840,5910,5910,5910,5910,0
|
|
20230922,104900,133414840,5910,5910,5910,5910,0
|
|
20230922,104800,133414840,5910,5910,5910,5910,0
|
|
20230922,104700,133414840,5910,5910,5910,5910,21
|
|
20230922,104600,133290730,5920,5920,5920,5920,0
|
|
20230922,104500,133290730,5920,5920,5920,5920,0
|
|
20230922,104400,133290730,5920,5920,5920,5920,0
|
|
20230922,104300,133290730,5920,5900,5920,5900,2424
|
|
20230922,104200,118987980,5900,5900,5900,5900,0
|
|
20230922,104100,118987980,5900,5900,5900,5900,2
|
|
20230922,104000,118976180,5900,5900,5900,5900,2
|
|
20230922,103900,118964380,5840,5840,5840,5840,0
|
|
20230922,103800,118964380,5840,5880,5880,5840,4000
|
|
20230922,103700,95573070,5880,5880,5880,5880,0
|
|
20230922,103600,95573070,5880,5890,5900,5880,93
|
|
20230922,103500,95025290,5870,5890,5890,5870,80
|
|
20230922,103400,94555490,5910,5910,5910,5910,0
|
|
20230922,103300,94555490,5910,5910,5910,5910,0
|
|
20230922,103200,94555490,5910,5910,5910,5910,0
|
|
20230922,103100,94555490,5910,5910,5910,5910,146
|
|
20230922,103000,93692630,5900,5880,5900,5880,1020
|
|
20230922,102900,87686170,5880,5880,5880,5880,10
|
|
20230922,102800,87627370,5890,5890,5890,5890,0
|
|
20230922,102700,87627370,5890,5890,5890,5890,3
|
|
20230922,102600,87609700,5890,5890,5890,5890,1
|
|
20230922,102500,87603810,5890,5890,5890,5890,1
|
|
20230922,102400,87597920,5890,5890,5890,5890,30
|
|
20230922,102300,87421220,5890,5890,5890,5890,0
|
|
20230922,102200,87421220,5890,5900,5900,5890,4
|
|
20230922,102100,87397640,5860,5870,5870,5860,440
|
|
20230922,102000,84816900,5900,5900,5900,5900,0
|
|
20230922,101900,84816900,5900,5900,5900,5900,2
|
|
20230922,101800,84805100,5870,5870,5870,5870,11
|
|
20230922,101700,84740530,5870,5870,5870,5870,0
|
|
20230922,101600,84740530,5870,5870,5870,5870,0
|
|
20230922,101500,84740530,5870,5870,5870,5870,0
|
|
20230922,101400,84740530,5870,5910,5910,5870,102
|
|
20230922,101300,84141750,5910,5870,5910,5870,3
|
|
20230922,101200,84124060,5910,5880,5910,5880,18
|
|
20230922,101100,84018000,5880,5880,5880,5880,1
|
|
20230922,101000,84012120,5880,5870,5880,5870,57
|
|
20230922,100900,83677520,5870,5870,5870,5870,1
|
|
20230922,100800,83671650,5880,5880,5880,5880,7
|
|
20230922,100700,83630490,5870,5870,5870,5870,26
|
|
20230922,100600,83477870,5870,5870,5870,5870,3
|
|
20230922,100500,83460260,5870,5870,5870,5870,0
|
|
20230922,100400,83460260,5870,5870,5870,5870,0
|
|
20230922,100300,83460260,5870,5870,5870,5870,0
|
|
20230922,100200,83460260,5870,5870,5870,5870,222
|
|
20230922,100100,82157120,5890,5880,5890,5880,588
|
|
20230922,100000,78699650,5900,5900,5900,5900,6
|
|
20230922,095900,78664250,5900,5900,5900,5900,20
|
|
20230922,095800,78546250,5900,5900,5900,5900,0
|
|
20230922,095700,78546250,5900,5900,5900,5900,52
|
|
20230922,095600,78239450,5900,5900,5900,5900,0
|
|
20230922,095500,78239450,5900,5880,5900,5880,23
|
|
20230922,095400,78104190,5900,5900,5900,5900,2
|
|
20230922,095300,78092390,5900,5880,5900,5880,17
|
|
20230922,095200,77992390,5880,5890,5890,5880,290
|
|
20230922,095100,76286200,5900,5900,5900,5900,48
|
|
20230922,095000,76003000,5910,5910,5910,5910,0
|
|
20230922,094900,76003000,5910,5910,5910,5910,0
|
|
20230922,094800,76003000,5910,5900,5910,5900,157
|
|
20230922,094700,75076680,5900,5900,5900,5900,0
|
|
20230922,094600,75076680,5900,5900,5910,5900,12
|
|
20230922,094500,75005850,5910,5910,5910,5910,0
|
|
20230922,094400,75005850,5910,5910,5910,5910,2
|
|
20230922,094300,74994030,5900,5900,5900,5900,113
|
|
20230922,094200,74327330,5900,5910,5910,5900,100
|
|
20230922,094100,73737080,5910,5920,5920,5910,51
|
|
20230922,094000,73435170,5920,5920,5920,5920,300
|
|
20230922,093900,71659170,5920,5910,5920,5910,403
|
|
20230922,093800,69277240,5910,5890,5910,5890,219
|
|
20230922,093700,67987210,5880,5900,5900,5880,239
|
|
20230922,093600,66581420,5900,5890,5900,5890,216
|
|
20230922,093500,65308020,5880,5880,5880,5880,1
|
|
20230922,093400,65302140,5870,5880,5880,5870,59
|
|
20230922,093300,64955760,5890,5890,5890,5890,17
|
|
20230922,093200,64855630,5890,5890,5890,5890,9
|
|
20230922,093100,64802620,5890,5900,5910,5890,208
|
|
20230922,093000,63573510,5910,5910,5910,5910,0
|
|
20230922,092900,63573510,5910,5910,5910,5910,5
|
|
20230922,092800,63543960,5890,5900,5910,5890,23
|
|
20230922,092700,63408210,5900,5900,5900,5900,3
|
|
20230922,092600,63390510,5900,5900,5900,5900,0
|
|
20230922,092500,63390510,5900,5910,5920,5900,8
|
|
20230922,092400,63343180,5920,5920,5920,5920,20
|
|
20230922,092300,63224780,5910,5910,5910,5910,0
|
|
20230922,092200,63224780,5910,5910,5910,5910,726
|
|
20230922,092100,58934120,5910,5900,5910,5860,275
|
|
20230922,092000,57316430,5900,5900,5900,5900,20
|
|
20230922,091900,57198430,5900,5910,5910,5900,10
|
|
20230922,091800,57139380,5910,5910,5910,5910,0
|
|
20230922,091700,57139380,5910,5900,5910,5890,57
|
|
20230922,091600,56802570,5910,5900,5910,5900,10
|
|
20230922,091500,56743530,5910,5860,5910,5860,70
|
|
20230922,091400,56332910,5890,5910,5910,5890,107
|
|
20230922,091300,55701570,5910,5910,5910,5900,111
|
|
20230922,091200,55045630,5900,5890,5900,5890,38
|
|
20230922,091100,54821780,5890,5910,5910,5890,46
|
|
20230922,091000,54549940,5850,5850,5890,5850,960
|
|
20230922,090900,48919390,5850,5850,5850,5850,1
|
|
20230922,090800,48913540,5820,5860,5860,5820,50
|
|
20230922,090700,48621740,5860,5860,5860,5860,20
|
|
20230922,090600,48504540,5860,5840,5860,5810,158
|
|
20230922,090500,47580850,5800,5820,5820,5800,844
|
|
20230922,090400,42678270,5820,5870,5870,5800,390
|
|
20230922,090300,40402480,5870,5910,5910,5870,110
|
|
20230922,090200,39752670,5910,5880,5910,5860,193
|
|
20230922,090100,38621270,5920,5890,5920,5890,1023
|
|
20230922,090000,32569260,5920,5790,5940,5780,5623
|