671 lines
33 KiB
CSV
671 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,200800,2096400040,5590,5590,5590,5590,2950
|
|
20230913,200700,2096400040,5590,5590,5590,5590,0
|
|
20230913,200600,2096400040,5590,5590,5590,5590,0
|
|
20230913,200500,2096400040,5590,5590,5590,5590,0
|
|
20230913,200400,2096400040,5590,5590,5590,5590,0
|
|
20230913,200300,2096400040,5590,5590,5590,5590,0
|
|
20230913,200200,2096400040,5590,5590,5590,5590,0
|
|
20230913,200100,2096400040,5590,5590,5590,5590,0
|
|
20230913,200000,2096400040,5590,5590,5590,5590,0
|
|
20230913,195900,2096400040,5590,5590,5590,5590,0
|
|
20230913,195800,2096400040,5590,5590,5590,5590,0
|
|
20230913,195700,2096400040,5590,5590,5590,5590,0
|
|
20230913,195600,2096400040,5590,5590,5590,5590,0
|
|
20230913,195500,2096400040,5590,5590,5590,5590,0
|
|
20230913,195400,2096400040,5590,5590,5590,5590,0
|
|
20230913,195300,2096400040,5590,5590,5590,5590,0
|
|
20230913,195200,2096400040,5590,5590,5590,5590,0
|
|
20230913,195100,2096400040,5590,5590,5590,5590,0
|
|
20230913,195000,2096400040,5590,5590,5590,5590,0
|
|
20230913,194900,2096400040,5590,5590,5590,5590,0
|
|
20230913,194800,2096400040,5590,5590,5590,5590,0
|
|
20230913,194700,2096400040,5590,5590,5590,5590,0
|
|
20230913,194600,2096400040,5590,5590,5590,5590,0
|
|
20230913,194500,2096400040,5590,5590,5590,5590,0
|
|
20230913,194400,2096400040,5590,5590,5590,5590,0
|
|
20230913,194300,2096400040,5590,5590,5590,5590,0
|
|
20230913,194200,2096400040,5590,5590,5590,5590,0
|
|
20230913,194100,2096400040,5590,5590,5590,5590,0
|
|
20230913,194000,2096400040,5590,5590,5590,5590,0
|
|
20230913,193900,2096400040,5590,5590,5590,5590,0
|
|
20230913,193800,2096400040,5590,5590,5590,5590,2950
|
|
20230913,193700,2096400040,5590,5590,5590,5590,0
|
|
20230913,193600,2096400040,5590,5590,5590,5590,0
|
|
20230913,193500,2096400040,5590,5590,5590,5590,0
|
|
20230913,193400,2096400040,5590,5590,5590,5590,0
|
|
20230913,193300,2096400040,5590,5590,5590,5590,0
|
|
20230913,193200,2096400040,5590,5590,5590,5590,0
|
|
20230913,193100,2096400040,5590,5590,5590,5590,0
|
|
20230913,193000,2096400040,5590,5590,5590,5590,0
|
|
20230913,192900,2096400040,5590,5590,5590,5590,0
|
|
20230913,192800,2096400040,5590,5590,5590,5590,0
|
|
20230913,192700,2096400040,5590,5590,5590,5590,0
|
|
20230913,192600,2096400040,5590,5590,5590,5590,0
|
|
20230913,192500,2096400040,5590,5590,5590,5590,0
|
|
20230913,192400,2096400040,5590,5590,5590,5590,0
|
|
20230913,192300,2096400040,5590,5590,5590,5590,0
|
|
20230913,192200,2096400040,5590,5590,5590,5590,0
|
|
20230913,192100,2096400040,5590,5590,5590,5590,0
|
|
20230913,192000,2096400040,5590,5590,5590,5590,0
|
|
20230913,191900,2096400040,5590,5590,5590,5590,0
|
|
20230913,191800,2096400040,5590,5590,5590,5590,0
|
|
20230913,191700,2096400040,5590,5590,5590,5590,0
|
|
20230913,191600,2096400040,5590,5590,5590,5590,0
|
|
20230913,191500,2096400040,5590,5590,5590,5590,0
|
|
20230913,191400,2096400040,5590,5590,5590,5590,0
|
|
20230913,191300,2096400040,5590,5590,5590,5590,0
|
|
20230913,191200,2096400040,5590,5590,5590,5590,0
|
|
20230913,191100,2096400040,5590,5590,5590,5590,0
|
|
20230913,191000,2096400040,5590,5590,5590,5590,0
|
|
20230913,190900,2096400040,5590,5590,5590,5590,0
|
|
20230913,190800,2096400040,5590,5590,5590,5590,2950
|
|
20230913,190700,2096400040,5590,5590,5590,5590,0
|
|
20230913,190600,2096400040,5590,5590,5590,5590,0
|
|
20230913,190500,2096400040,5590,5590,5590,5590,0
|
|
20230913,190400,2096400040,5590,5590,5590,5590,0
|
|
20230913,190300,2096400040,5590,5590,5590,5590,0
|
|
20230913,190200,2096400040,5590,5590,5590,5590,0
|
|
20230913,190100,2096400040,5590,5590,5590,5590,0
|
|
20230913,190000,2096400040,5590,5590,5590,5590,0
|
|
20230913,185900,2096400040,5590,5590,5590,5590,0
|
|
20230913,185800,2096400040,5590,5590,5590,5590,0
|
|
20230913,185700,2096400040,5590,5590,5590,5590,0
|
|
20230913,185600,2096400040,5590,5590,5590,5590,0
|
|
20230913,185500,2096400040,5590,5590,5590,5590,0
|
|
20230913,185400,2096400040,5590,5590,5590,5590,0
|
|
20230913,185300,2096400040,5590,5590,5590,5590,0
|
|
20230913,185200,2096400040,5590,5590,5590,5590,0
|
|
20230913,185100,2096400040,5590,5590,5590,5590,0
|
|
20230913,185000,2096400040,5590,5590,5590,5590,0
|
|
20230913,184900,2096400040,5590,5590,5590,5590,0
|
|
20230913,184800,2096400040,5590,5590,5590,5590,0
|
|
20230913,184700,2096400040,5590,5590,5590,5590,0
|
|
20230913,184600,2096400040,5590,5590,5590,5590,0
|
|
20230913,184500,2096400040,5590,5590,5590,5590,0
|
|
20230913,184400,2096400040,5590,5590,5590,5590,0
|
|
20230913,184300,2096400040,5590,5590,5590,5590,0
|
|
20230913,184200,2096400040,5590,5590,5590,5590,0
|
|
20230913,184100,2096400040,5590,5590,5590,5590,0
|
|
20230913,184000,2096400040,5590,5590,5590,5590,0
|
|
20230913,183900,2096400040,5590,5590,5590,5590,0
|
|
20230913,183800,2096400040,5590,5590,5590,5590,2950
|
|
20230913,183700,2096400040,5590,5590,5590,5590,0
|
|
20230913,183600,2096400040,5590,5590,5590,5590,0
|
|
20230913,183500,2096400040,5590,5590,5590,5590,0
|
|
20230913,183400,2096400040,5590,5590,5590,5590,0
|
|
20230913,183300,2096400040,5590,5590,5590,5590,0
|
|
20230913,183200,2096400040,5590,5590,5590,5590,0
|
|
20230913,183100,2096400040,5590,5590,5590,5590,0
|
|
20230913,183000,2096400040,5590,5590,5590,5590,0
|
|
20230913,182900,2096400040,5590,5590,5590,5590,0
|
|
20230913,182800,2096400040,5590,5590,5590,5590,0
|
|
20230913,182700,2096400040,5590,5590,5590,5590,0
|
|
20230913,182600,2096400040,5590,5590,5590,5590,0
|
|
20230913,182500,2096400040,5590,5590,5590,5590,0
|
|
20230913,182400,2096400040,5590,5590,5590,5590,0
|
|
20230913,182300,2096400040,5590,5590,5590,5590,0
|
|
20230913,182200,2096400040,5590,5590,5590,5590,0
|
|
20230913,182100,2096400040,5590,5590,5590,5590,0
|
|
20230913,182000,2096400040,5590,5590,5590,5590,0
|
|
20230913,181900,2096400040,5590,5590,5590,5590,0
|
|
20230913,181800,2096400040,5590,5590,5590,5590,0
|
|
20230913,181700,2096400040,5590,5590,5590,5590,0
|
|
20230913,181600,2096400040,5590,5590,5590,5590,0
|
|
20230913,181500,2096400040,5590,5590,5590,5590,0
|
|
20230913,181400,2096400040,5590,5590,5590,5590,0
|
|
20230913,181300,2096400040,5590,5590,5590,5590,0
|
|
20230913,181200,2096400040,5590,5590,5590,5590,0
|
|
20230913,181100,2096400040,5590,5590,5590,5590,0
|
|
20230913,181000,2096400040,5590,5590,5590,5590,0
|
|
20230913,180900,2096400040,5590,5590,5590,5590,0
|
|
20230913,180800,2096400040,5590,5590,5590,5590,2950
|
|
20230913,180700,2096400040,5590,5590,5590,5590,0
|
|
20230913,180600,2096400040,5590,5590,5590,5590,0
|
|
20230913,180500,2096400040,5590,5590,5590,5590,0
|
|
20230913,180400,2096400040,5590,5590,5590,5590,0
|
|
20230913,180300,2096400040,5590,5590,5590,5590,0
|
|
20230913,180200,2096400040,5590,5590,5590,5590,0
|
|
20230913,180100,2096400040,5590,5590,5590,5590,0
|
|
20230913,180000,2096400040,5590,5590,5590,5590,0
|
|
20230913,175900,2096400040,5590,5590,5590,5590,0
|
|
20230913,175800,2096400040,5590,5590,5590,5590,0
|
|
20230913,175700,2096400040,5590,5590,5590,5590,0
|
|
20230913,175600,2096400040,5590,5590,5590,5590,0
|
|
20230913,175500,2096400040,5590,5590,5590,5590,0
|
|
20230913,175400,2096400040,5590,5590,5590,5590,0
|
|
20230913,175300,2096400040,5590,5590,5590,5590,0
|
|
20230913,175200,2096400040,5590,5590,5590,5590,0
|
|
20230913,175100,2096400040,5590,5590,5590,5590,0
|
|
20230913,175000,2096400040,5590,5590,5590,5590,0
|
|
20230913,174900,2096400040,5590,5590,5590,5590,0
|
|
20230913,174800,2096400040,5590,5590,5590,5590,0
|
|
20230913,174700,2096400040,5590,5590,5590,5590,0
|
|
20230913,174600,2096400040,5590,5590,5590,5590,0
|
|
20230913,174500,2096400040,5590,5590,5590,5590,0
|
|
20230913,174400,2096400040,5590,5590,5590,5590,0
|
|
20230913,174300,2096400040,5590,5590,5590,5590,0
|
|
20230913,174200,2096400040,5590,5590,5590,5590,0
|
|
20230913,174100,2096400040,5590,5590,5590,5590,0
|
|
20230913,174000,2096400040,5590,5590,5590,5590,0
|
|
20230913,173900,2096400040,5590,5590,5590,5590,0
|
|
20230913,173800,2096400040,5590,5590,5590,5590,2950
|
|
20230913,173700,2096400040,5590,5590,5590,5590,0
|
|
20230913,173600,2096400040,5590,5590,5590,5590,0
|
|
20230913,173500,2096400040,5590,5590,5590,5590,0
|
|
20230913,173400,2096400040,5590,5590,5590,5590,0
|
|
20230913,173300,2096400040,5590,5590,5590,5590,0
|
|
20230913,173200,2096400040,5590,5590,5590,5590,0
|
|
20230913,173100,2096400040,5590,5590,5590,5590,0
|
|
20230913,173000,2096400040,5590,5590,5590,5590,0
|
|
20230913,172900,2096400040,5590,5590,5590,5590,0
|
|
20230913,172800,2096400040,5590,5590,5590,5590,0
|
|
20230913,172700,2096400040,5590,5590,5590,5590,0
|
|
20230913,172600,2096400040,5590,5590,5590,5590,0
|
|
20230913,172500,2096400040,5590,5590,5590,5590,0
|
|
20230913,172400,2096400040,5590,5590,5590,5590,0
|
|
20230913,172300,2096400040,5590,5590,5590,5590,0
|
|
20230913,172200,2096400040,5590,5590,5590,5590,0
|
|
20230913,172100,2096400040,5590,5590,5590,5590,0
|
|
20230913,172000,2096400040,5590,5590,5590,5590,0
|
|
20230913,171900,2096400040,5590,5590,5590,5590,0
|
|
20230913,171800,2096400040,5590,5590,5590,5590,0
|
|
20230913,171700,2096400040,5590,5590,5590,5590,0
|
|
20230913,171600,2096400040,5590,5590,5590,5590,0
|
|
20230913,171500,2096400040,5590,5590,5590,5590,0
|
|
20230913,171400,2096400040,5590,5590,5590,5590,0
|
|
20230913,171300,2096400040,5590,5590,5590,5590,0
|
|
20230913,171200,2096400040,5590,5590,5590,5590,0
|
|
20230913,171100,2096400040,5590,5590,5590,5590,0
|
|
20230913,171000,2096400040,5590,5590,5590,5590,0
|
|
20230913,170900,2096400040,5590,5590,5590,5590,0
|
|
20230913,170800,2096400040,5590,5590,5590,5590,2950
|
|
20230913,170700,2096400040,5590,5590,5590,5590,0
|
|
20230913,170600,2096400040,5590,5590,5590,5590,0
|
|
20230913,170500,2096400040,5590,5590,5590,5590,0
|
|
20230913,170400,2096400040,5590,5590,5590,5590,0
|
|
20230913,170300,2096400040,5590,5590,5590,5590,0
|
|
20230913,170200,2096400040,5590,5590,5590,5590,0
|
|
20230913,170100,2096400040,5590,5590,5590,5590,0
|
|
20230913,170000,2096400040,5590,5590,5590,5590,0
|
|
20230913,165900,2096400040,5590,5590,5590,5590,0
|
|
20230913,165800,2096400040,5590,5590,5590,5590,0
|
|
20230913,165700,2096400040,5590,5590,5590,5590,0
|
|
20230913,165600,2096400040,5590,5590,5590,5590,0
|
|
20230913,165500,2096400040,5590,5590,5590,5590,0
|
|
20230913,165400,2096400040,5590,5590,5590,5590,0
|
|
20230913,165300,2096400040,5590,5590,5590,5590,0
|
|
20230913,165200,2096400040,5590,5590,5590,5590,0
|
|
20230913,165100,2096400040,5590,5590,5590,5590,0
|
|
20230913,165000,2096400040,5590,5590,5590,5590,0
|
|
20230913,164900,2096400040,5590,5590,5590,5590,0
|
|
20230913,164800,2096400040,5590,5590,5590,5590,0
|
|
20230913,164700,2096400040,5590,5590,5590,5590,0
|
|
20230913,164600,2096400040,5590,5590,5590,5590,0
|
|
20230913,164500,2096400040,5590,5590,5590,5590,0
|
|
20230913,164400,2096400040,5590,5590,5590,5590,0
|
|
20230913,164300,2096400040,5590,5590,5590,5590,0
|
|
20230913,164200,2096400040,5590,5590,5590,5590,0
|
|
20230913,164100,2096400040,5590,5590,5590,5590,0
|
|
20230913,164000,2096400040,5590,5590,5590,5590,0
|
|
20230913,163900,2096400040,5590,5590,5590,5590,0
|
|
20230913,163800,2096400040,5590,5590,5590,5590,2950
|
|
20230913,163700,2096400040,5590,5590,5590,5590,0
|
|
20230913,163600,2096400040,5590,5590,5590,5590,0
|
|
20230913,163500,2096400040,5590,5590,5590,5590,0
|
|
20230913,163400,2096400040,5590,5590,5590,5590,0
|
|
20230913,163300,2096400040,5590,5590,5590,5590,0
|
|
20230913,163200,2096400040,5590,5590,5590,5590,0
|
|
20230913,163100,2096400040,5590,5590,5590,5590,0
|
|
20230913,163000,2096400040,5590,5590,5590,5590,0
|
|
20230913,162900,2096400040,5590,5590,5590,5590,0
|
|
20230913,162800,2096400040,5590,5590,5590,5590,0
|
|
20230913,162700,2096400040,5590,5590,5590,5590,0
|
|
20230913,162600,2096400040,5590,5590,5590,5590,0
|
|
20230913,162500,2096400040,5590,5590,5590,5590,0
|
|
20230913,162400,2096400040,5590,5590,5590,5590,0
|
|
20230913,162300,2096400040,5590,5590,5590,5590,0
|
|
20230913,162200,2096400040,5590,5590,5590,5590,0
|
|
20230913,162100,2096400040,5590,5590,5590,5590,0
|
|
20230913,162000,2096400040,5590,5590,5590,5590,0
|
|
20230913,161900,2096400040,5590,5590,5590,5590,0
|
|
20230913,161800,2096400040,5590,5590,5590,5590,0
|
|
20230913,161700,2096400040,5590,5590,5590,5590,0
|
|
20230913,161600,2096400040,5590,5590,5590,5590,0
|
|
20230913,161500,2096400040,5590,5590,5590,5590,0
|
|
20230913,161400,2096400040,5590,5590,5590,5590,0
|
|
20230913,161300,2096400040,5590,5590,5590,5590,0
|
|
20230913,161200,2096400040,5590,5590,5590,5590,0
|
|
20230913,161100,2096400040,5590,5590,5590,5590,0
|
|
20230913,161000,2096400040,5590,5590,5590,5590,0
|
|
20230913,160900,2096400040,5590,5590,5590,5590,0
|
|
20230913,160800,2096400040,5590,5590,5590,5590,2950
|
|
20230913,160700,2096400040,5590,5590,5590,5590,0
|
|
20230913,160600,2096400040,5590,5590,5590,5590,0
|
|
20230913,160500,2096400040,5590,5590,5590,5590,0
|
|
20230913,160400,2096400040,5590,5590,5590,5590,0
|
|
20230913,160300,2096400040,5590,5590,5590,5590,0
|
|
20230913,160200,2096400040,5590,5590,5590,5590,0
|
|
20230913,160100,2096400040,5590,5590,5590,5590,0
|
|
20230913,160000,2096400040,5590,5590,5590,5590,0
|
|
20230913,155900,2096400040,5590,5590,5590,5590,0
|
|
20230913,155800,2096400040,5590,5590,5590,5590,0
|
|
20230913,155700,2096400040,5590,5590,5590,5590,0
|
|
20230913,155600,2096400040,5590,5590,5590,5590,0
|
|
20230913,155500,2096400040,5590,5590,5590,5590,0
|
|
20230913,155400,2096400040,5590,5590,5590,5590,0
|
|
20230913,155300,2096400040,5590,5590,5590,5590,0
|
|
20230913,155200,2096400040,5590,5590,5590,5590,0
|
|
20230913,155100,2096400040,5590,5590,5590,5590,0
|
|
20230913,155000,2096400040,5590,5590,5590,5590,0
|
|
20230913,154900,2096400040,5590,5590,5590,5590,0
|
|
20230913,154800,2096400040,5590,5590,5590,5590,0
|
|
20230913,154700,2096400040,5590,5590,5590,5590,0
|
|
20230913,154600,2096400040,5590,5590,5590,5590,0
|
|
20230913,154500,2096400040,5590,5590,5590,5590,0
|
|
20230913,154400,2096400040,5590,5590,5590,5590,0
|
|
20230913,154300,2096400040,5590,5590,5590,5590,0
|
|
20230913,154200,2096400040,5590,5590,5590,5590,0
|
|
20230913,154100,2096400040,5590,5590,5590,5590,0
|
|
20230913,154000,2096400040,5590,5590,5590,5590,0
|
|
20230913,153900,2096400040,5590,5590,5590,5590,0
|
|
20230913,153800,2096400040,5590,5590,5590,5590,2950
|
|
20230913,153700,2096400040,5590,5590,5590,5590,0
|
|
20230913,153600,2096400040,5590,5590,5590,5590,0
|
|
20230913,153500,2096400040,5590,5590,5590,5590,0
|
|
20230913,153400,2096400040,5590,5590,5590,5590,0
|
|
20230913,153300,2096400040,5590,5590,5590,5590,0
|
|
20230913,153200,2096400040,5590,5590,5590,5590,0
|
|
20230913,153100,2096400040,5590,5590,5590,5590,0
|
|
20230913,153000,2096400040,5590,5590,5590,5590,2950
|
|
20230913,152900,2079909540,5640,5640,5640,5640,0
|
|
20230913,152800,2079909540,5640,5640,5640,5640,0
|
|
20230913,152700,2079909540,5640,5640,5640,5640,0
|
|
20230913,152600,2079909540,5640,5640,5640,5640,0
|
|
20230913,152500,2079909540,5640,5640,5640,5640,0
|
|
20230913,152400,2079909540,5640,5640,5640,5640,0
|
|
20230913,152300,2079909540,5640,5640,5640,5640,0
|
|
20230913,152200,2079909540,5640,5640,5640,5640,0
|
|
20230913,152100,2079909540,5640,5640,5640,5640,0
|
|
20230913,152000,2079909540,5640,5640,5640,5640,0
|
|
20230913,151900,2079909540,5640,5590,5640,5570,4812
|
|
20230913,151800,2052874380,5590,5590,5630,5570,189
|
|
20230913,151700,2051816430,5590,5580,5590,5580,655
|
|
20230913,151600,2048156490,5590,5580,5600,5580,30
|
|
20230913,151500,2047988770,5580,5570,5590,5570,11
|
|
20230913,151400,2047927440,5580,5570,5600,5570,203
|
|
20230913,151300,2046796600,5570,5590,5600,5560,1989
|
|
20230913,151200,2035664920,5570,5570,5600,5570,718
|
|
20230913,151100,2031653010,5590,5570,5590,5570,75
|
|
20230913,151000,2031234790,5580,5560,5580,5560,598
|
|
20230913,150900,2027909130,5560,5560,5570,5560,255
|
|
20230913,150800,2026491320,5560,5560,5570,5560,631
|
|
20230913,150700,2022982930,5570,5560,5570,5560,701
|
|
20230913,150600,2019085330,5570,5560,5570,5560,329
|
|
20230913,150500,2017256080,5560,5570,5570,5560,495
|
|
20230913,150400,2014503840,5600,5550,5600,5550,456
|
|
20230913,150300,2011972610,5580,5570,5580,5570,330
|
|
20230913,150200,2010131370,5570,5560,5570,5560,6
|
|
20230913,150100,2010098000,5550,5560,5570,5550,21
|
|
20230913,150000,2009981240,5560,5560,5570,5550,15
|
|
20230913,145900,2009897840,5550,5560,5580,5550,1271
|
|
20230913,145800,2002818390,5560,5560,5580,5560,211
|
|
20230913,145700,2001643810,5560,5560,5560,5560,933
|
|
20230913,145600,1996456330,5560,5560,5570,5560,26
|
|
20230913,145500,1996311750,5560,5560,5570,5560,85
|
|
20230913,145400,1995839140,5560,5570,5570,5560,102
|
|
20230913,145300,1995271500,5570,5560,5600,5550,635
|
|
20230913,145200,1991732550,5580,5560,5590,5540,594
|
|
20230913,145100,1988423950,5540,5550,5550,5540,7
|
|
20230913,145000,1988385110,5550,5550,5550,5550,0
|
|
20230913,144900,1988385110,5550,5560,5560,5550,10
|
|
20230913,144800,1988329520,5550,5580,5580,5550,6
|
|
20230913,144700,1988296070,5560,5590,5590,5560,736
|
|
20230913,144600,1984196260,5590,5560,5590,5560,4500
|
|
20230913,144500,1959063270,5540,5540,5540,5540,0
|
|
20230913,144400,1959063270,5540,5540,5540,5540,1
|
|
20230913,144300,1959057730,5550,5550,5550,5550,0
|
|
20230913,144200,1959057730,5550,5550,5550,5550,5
|
|
20230913,144100,1959029980,5550,5550,5560,5550,16
|
|
20230913,144000,1958941050,5520,5560,5560,5520,1030
|
|
20230913,143900,1953247540,5560,5560,5560,5560,0
|
|
20230913,143800,1953247540,5560,5550,5560,5550,37
|
|
20230913,143700,1953042170,5550,5530,5550,5520,1825
|
|
20230913,143600,1942955040,5550,5550,5550,5530,903
|
|
20230913,143500,1937943420,5570,5510,5570,5500,668
|
|
20230913,143400,1934257760,5500,5500,5500,5500,300
|
|
20230913,143300,1932607760,5520,5530,5530,5490,7172
|
|
20230913,143200,1893140690,5530,5530,5530,5530,200
|
|
20230913,143100,1892034690,5520,5520,5520,5520,0
|
|
20230913,143000,1892034690,5520,5530,5530,5510,1233
|
|
20230913,142900,1885228880,5530,5600,5600,5500,25074
|
|
20230913,142800,1747017020,5600,5600,5600,5600,24
|
|
20230913,142700,1746882620,5600,5600,5600,5600,0
|
|
20230913,142600,1746882620,5600,5600,5600,5600,0
|
|
20230913,142500,1746882620,5600,5600,5600,5600,3
|
|
20230913,142400,1746865820,5570,5570,5570,5570,4
|
|
20230913,142300,1746843540,5600,5600,5600,5600,1
|
|
20230913,142200,1746837940,5600,5600,5600,5600,0
|
|
20230913,142100,1746837940,5600,5580,5600,5580,201
|
|
20230913,142000,1745716340,5600,5600,5600,5600,0
|
|
20230913,141900,1745716340,5600,5600,5600,5600,0
|
|
20230913,141800,1745716340,5600,5600,5600,5600,1
|
|
20230913,141700,1745710740,5590,5590,5590,5590,1
|
|
20230913,141600,1745705150,5590,5590,5590,5590,18
|
|
20230913,141500,1745604530,5600,5610,5610,5600,769
|
|
20230913,141400,1741296500,5610,5610,5610,5610,0
|
|
20230913,141300,1741296500,5610,5610,5610,5610,0
|
|
20230913,141200,1741296500,5610,5610,5620,5610,367
|
|
20230913,141100,1739234200,5630,5630,5640,5630,319
|
|
20230913,141000,1737438110,5640,5640,5640,5640,0
|
|
20230913,140900,1737438110,5640,5640,5640,5640,0
|
|
20230913,140800,1737438110,5640,5640,5640,5640,0
|
|
20230913,140700,1737438110,5640,5640,5640,5640,1
|
|
20230913,140600,1737432470,5640,5640,5640,5640,0
|
|
20230913,140500,1737432470,5640,5640,5640,5640,0
|
|
20230913,140400,1737432470,5640,5630,5640,5630,213
|
|
20230913,140300,1736231650,5640,5640,5640,5640,0
|
|
20230913,140200,1736231650,5640,5630,5640,5580,795
|
|
20230913,140100,1731774160,5640,5640,5640,5640,60
|
|
20230913,140000,1731435760,5650,5650,5650,5650,1
|
|
20230913,135900,1731430110,5650,5660,5660,5650,26
|
|
20230913,135800,1731283150,5650,5650,5650,5650,1
|
|
20230913,135700,1731277500,5660,5660,5660,5660,6
|
|
20230913,135600,1731243540,5660,5660,5660,5660,157
|
|
20230913,135500,1730354920,5660,5660,5660,5660,10
|
|
20230913,135400,1730298320,5650,5620,5650,5620,5956
|
|
20230913,135300,1696746760,5620,5620,5620,5620,337
|
|
20230913,135200,1694852820,5620,5610,5620,5610,794
|
|
20230913,135100,1690392440,5610,5610,5610,5610,10
|
|
20230913,135000,1690336340,5610,5610,5610,5610,0
|
|
20230913,134900,1690336340,5610,5610,5610,5610,741
|
|
20230913,134800,1686179330,5620,5610,5620,5610,1266
|
|
20230913,134700,1679077030,5610,5610,5610,5610,0
|
|
20230913,134600,1679077030,5610,5610,5610,5610,20
|
|
20230913,134500,1678964830,5610,5610,5610,5610,15
|
|
20230913,134400,1678880680,5610,5600,5610,5600,267
|
|
20230913,134300,1677383230,5600,5600,5600,5600,0
|
|
20230913,134200,1677383230,5600,5600,5600,5600,0
|
|
20230913,134100,1677383230,5600,5600,5600,5600,11
|
|
20230913,134000,1677321630,5600,5600,5600,5600,1
|
|
20230913,133900,1677316030,5600,5600,5600,5600,0
|
|
20230913,133800,1677316030,5600,5600,5600,5600,187
|
|
20230913,133700,1676268830,5600,5600,5600,5600,7
|
|
20230913,133600,1676229630,5590,5590,5590,5590,0
|
|
20230913,133500,1676229630,5590,5590,5590,5590,0
|
|
20230913,133400,1676229630,5590,5590,5590,5590,50
|
|
20230913,133300,1675950130,5610,5610,5610,5610,0
|
|
20230913,133200,1675950130,5610,5610,5610,5610,0
|
|
20230913,133100,1675950130,5610,5610,5610,5610,1
|
|
20230913,133000,1675944520,5610,5610,5610,5610,0
|
|
20230913,132900,1675944520,5610,5610,5610,5610,0
|
|
20230913,132800,1675944520,5610,5610,5610,5610,0
|
|
20230913,132700,1675944520,5610,5610,5610,5610,21
|
|
20230913,132600,1675826710,5560,5560,5610,5560,666
|
|
20230913,132500,1672101210,5610,5610,5610,5610,0
|
|
20230913,132400,1672101210,5610,5590,5610,5500,7023
|
|
20230913,132300,1633202400,5620,5620,5620,5620,12
|
|
20230913,132200,1633134960,5600,5600,5600,5600,447
|
|
20230913,132100,1630631760,5550,5580,5580,5550,5000
|
|
20230913,132000,1602860060,5610,5610,5610,5610,355
|
|
20230913,131900,1600868510,5610,5600,5610,5600,598
|
|
20230913,131800,1597514790,5560,5600,5610,5550,3100
|
|
20230913,131700,1580294140,5560,5590,5590,5560,1001
|
|
20230913,131600,1574725850,5600,5600,5610,5600,58
|
|
20230913,131500,1574401040,5580,5570,5580,5570,36
|
|
20230913,131400,1574200480,5570,5570,5570,5570,0
|
|
20230913,131300,1574200480,5570,5570,5570,5570,100
|
|
20230913,131200,1573643480,5570,5570,5570,5570,417
|
|
20230913,131100,1571320790,5570,5570,5570,5570,453
|
|
20230913,131000,1568797580,5550,5580,5580,5550,4371
|
|
20230913,130900,1544509980,5560,5570,5580,5560,1579
|
|
20230913,130800,1535720570,5570,5550,5570,5550,1690
|
|
20230913,130700,1526327770,5570,5560,5570,5560,295
|
|
20230913,130600,1524684720,5560,5550,5560,5550,15
|
|
20230913,130500,1524601450,5550,5550,5550,5550,261
|
|
20230913,130400,1523152900,5550,5550,5550,5550,137
|
|
20230913,130300,1522392550,5540,5540,5540,5540,45
|
|
20230913,130200,1522143250,5500,5540,5540,5500,4025
|
|
20230913,130100,1500001000,5540,5490,5540,5490,22
|
|
20230913,130000,1499879860,5500,5510,5510,5500,6001
|
|
20230913,125900,1466870800,5510,5600,5600,5510,4215
|
|
20230913,125800,1443588880,5510,5570,5570,5510,1966
|
|
20230913,125700,1432725190,5630,5630,5630,5630,1
|
|
20230913,125600,1432719560,5570,5570,5570,5570,2020
|
|
20230913,125500,1421468160,5580,5580,5580,5580,34
|
|
20230913,125400,1421278440,5590,5600,5630,5590,297
|
|
20230913,125300,1419617240,5570,5590,5590,5540,4473
|
|
20230913,125200,1394809150,5590,5570,5590,5550,1661
|
|
20230913,125100,1385571000,5560,5620,5620,5560,4450
|
|
20230913,125000,1360736360,5660,5660,5660,5660,0
|
|
20230913,124900,1360736360,5660,5660,5660,5660,0
|
|
20230913,124800,1360736360,5660,5660,5660,5660,0
|
|
20230913,124700,1360736360,5660,5650,5660,5650,530
|
|
20230913,124600,1357736890,5660,5660,5660,5660,0
|
|
20230913,124500,1357736890,5660,5660,5660,5660,0
|
|
20230913,124400,1357736890,5660,5620,5660,5600,920
|
|
20230913,124300,1352567520,5650,5650,5650,5650,0
|
|
20230913,124200,1352567520,5650,5650,5650,5650,0
|
|
20230913,124100,1352567520,5650,5650,5650,5650,0
|
|
20230913,124000,1352567520,5650,5650,5650,5650,0
|
|
20230913,123900,1352567520,5650,5620,5650,5620,133
|
|
20230913,123800,1351816160,5650,5650,5650,5650,50
|
|
20230913,123700,1351533660,5610,5620,5620,5610,223
|
|
20230913,123600,1350282500,5610,5620,5620,5610,343
|
|
20230913,123500,1348357920,5610,5630,5630,5610,977
|
|
20230913,123400,1342860350,5630,5630,5630,5630,0
|
|
20230913,123300,1342860350,5630,5630,5630,5630,1
|
|
20230913,123200,1342854720,5660,5660,5660,5660,10
|
|
20230913,123100,1342798120,5620,5620,5620,5620,40
|
|
20230913,123000,1342573320,5620,5660,5660,5620,8
|
|
20230913,122900,1342528080,5660,5630,5660,5610,1003
|
|
20230913,122800,1336882800,5660,5660,5660,5660,5
|
|
20230913,122700,1336854500,5660,5660,5660,5660,600
|
|
20230913,122600,1333458500,5660,5650,5660,5650,201
|
|
20230913,122500,1332322380,5620,5620,5620,5620,164
|
|
20230913,122400,1331400700,5620,5620,5620,5620,0
|
|
20230913,122300,1331400700,5620,5620,5620,5620,1195
|
|
20230913,122200,1324684800,5620,5620,5620,5620,2
|
|
20230913,122100,1324673560,5660,5660,5660,5660,36
|
|
20230913,122000,1324469800,5680,5680,5680,5680,0
|
|
20230913,121900,1324469800,5680,5680,5680,5680,0
|
|
20230913,121800,1324469800,5680,5680,5680,5680,0
|
|
20230913,121700,1324469800,5680,5680,5680,5680,0
|
|
20230913,121600,1324469800,5680,5680,5680,5680,0
|
|
20230913,121500,1324469800,5680,5670,5680,5670,710
|
|
20230913,121400,1320441570,5670,5670,5670,5670,597
|
|
20230913,121300,1317056580,5660,5660,5660,5660,539
|
|
20230913,121200,1314005840,5650,5650,5650,5650,0
|
|
20230913,121100,1314005840,5650,5680,5680,5650,236
|
|
20230913,121000,1312670850,5690,5680,5690,5680,253
|
|
20230913,120900,1311232900,5680,5670,5680,5670,292
|
|
20230913,120800,1309574560,5680,5670,5680,5670,3050
|
|
20230913,120700,1292260080,5680,5660,5680,5660,3443
|
|
20230913,120600,1272733300,5660,5630,5660,5630,2713
|
|
20230913,120500,1257383600,5630,5620,5630,5620,271
|
|
20230913,120400,1255858580,5620,5620,5620,5610,202
|
|
20230913,120300,1254723540,5620,5610,5620,5610,545
|
|
20230913,120200,1251662300,5600,5600,5600,5600,14
|
|
20230913,120100,1251583900,5600,5610,5610,5590,244
|
|
20230913,120000,1250216190,5610,5610,5610,5610,9
|
|
20230913,115900,1250165700,5610,5610,5610,5610,1
|
|
20230913,115800,1250160090,5610,5610,5610,5610,1
|
|
20230913,115700,1250154480,5620,5620,5620,5620,100
|
|
20230913,115600,1249592480,5620,5600,5620,5570,2679
|
|
20230913,115500,1234560150,5600,5590,5600,5590,212
|
|
20230913,115400,1233374970,5590,5590,5590,5590,0
|
|
20230913,115300,1233374970,5590,5590,5590,5590,23
|
|
20230913,115200,1233246400,5590,5570,5590,5570,21
|
|
20230913,115100,1233129410,5570,5570,5570,5570,1
|
|
20230913,115000,1233123840,5580,5580,5580,5580,0
|
|
20230913,114900,1233123840,5580,5580,5580,5580,1109
|
|
20230913,114800,1226935620,5570,5570,5570,5570,0
|
|
20230913,114700,1226935620,5570,5580,5580,5570,995
|
|
20230913,114600,1221393400,5590,5590,5590,5590,89
|
|
20230913,114500,1220895890,5610,5610,5610,5610,0
|
|
20230913,114400,1220895890,5610,5600,5610,5600,1019
|
|
20230913,114300,1215189480,5570,5570,5570,5570,1115
|
|
20230913,114200,1208978930,5560,5570,5570,5560,2
|
|
20230913,114100,1208967800,5580,5580,5580,5580,0
|
|
20230913,114000,1208967800,5580,5550,5580,5520,2535
|
|
20230913,113900,1194861670,5550,5540,5550,5520,7
|
|
20230913,113800,1194822970,5560,5560,5560,5560,1
|
|
20230913,113700,1194817410,5540,5540,5540,5540,304
|
|
20230913,113600,1193133250,5530,5530,5530,5530,200
|
|
20230913,113500,1192027250,5530,5500,5530,5500,104
|
|
20230913,113400,1191455180,5530,5490,5530,5490,306
|
|
20230913,113300,1189773030,5500,5510,5510,5490,146
|
|
20230913,113200,1188969830,5510,5510,5510,5510,4
|
|
20230913,113100,1188947790,5510,5550,5550,5490,200
|
|
20230913,113000,1187847990,5510,5500,5560,5500,4
|
|
20230913,112900,1187825870,5580,5550,5580,5550,200
|
|
20230913,112800,1186713940,5550,5460,5550,5450,15837
|
|
20230913,112700,1099961620,5480,5480,5490,5460,1076
|
|
20230913,112600,1094079640,5510,5460,5510,5460,276
|
|
20230913,112500,1092566310,5460,5510,5510,5460,7972
|
|
20230913,112400,1049005470,5510,5530,5540,5510,808
|
|
20230913,112300,1044551430,5530,5520,5530,5520,25
|
|
20230913,112200,1044413200,5520,5560,5560,5520,199
|
|
20230913,112100,1043313020,5530,5530,5560,5530,223
|
|
20230913,112000,1042079350,5530,5560,5560,5530,66
|
|
20230913,111900,1041713090,5560,5540,5560,5530,9
|
|
20230913,111800,1041663180,5550,5550,5550,5550,325
|
|
20230913,111700,1039859430,5550,5550,5550,5540,55
|
|
20230913,111600,1039554690,5540,5550,5550,5540,367
|
|
20230913,111500,1037518040,5550,5540,5550,5500,1747
|
|
20230913,111400,1027853230,5540,5510,5540,5450,8413
|
|
20230913,111300,981804950,5540,5560,5560,5540,1101
|
|
20230913,111200,975704710,5560,5560,5560,5560,100
|
|
20230913,111100,975148710,5560,5570,5570,5560,2000
|
|
20230913,111000,964017410,5580,5580,5580,5580,0
|
|
20230913,110900,964017410,5580,5580,5580,5580,0
|
|
20230913,110800,964017410,5580,5580,5580,5580,0
|
|
20230913,110700,964017410,5580,5570,5580,5570,344
|
|
20230913,110600,962099280,5580,5600,5600,5580,2547
|
|
20230913,110500,947886820,5580,5570,5580,5570,235
|
|
20230913,110400,946577670,5570,5560,5580,5560,1842
|
|
20230913,110300,936318660,5550,5540,5550,5510,1648
|
|
20230913,110200,927209470,5550,5530,5550,5500,1180
|
|
20230913,110100,920700010,5530,5520,5530,5520,28
|
|
20230913,110000,920545220,5510,5500,5510,5490,537
|
|
20230913,105900,917596610,5490,5540,5540,5480,1113
|
|
20230913,105800,911480780,5530,5500,5530,5500,2664
|
|
20230913,105700,896757070,5500,5500,5500,5500,0
|
|
20230913,105600,896757070,5500,5500,5510,5500,420
|
|
20230913,105500,894446670,5500,5500,5500,5490,369
|
|
20230913,105400,892417720,5510,5510,5510,5510,24
|
|
20230913,105300,892285480,5510,5500,5510,5490,527
|
|
20230913,105200,889387730,5520,5530,5530,5460,10888
|
|
20230913,105100,829659480,5530,5530,5530,5520,596
|
|
20230913,105000,826366570,5530,5540,5540,5530,312
|
|
20230913,104900,824638320,5540,5540,5560,5540,312
|
|
20230913,104800,822909820,5530,5520,5570,5510,2722
|
|
20230913,104700,807891900,5520,5550,5550,5520,675
|
|
20230913,104600,804163060,5550,5560,5560,5550,465
|
|
20230913,104500,801580300,5570,5590,5610,5570,395
|
|
20230913,104400,799379490,5570,5580,5580,5570,500
|
|
20230913,104300,796593620,5580,5580,5580,5580,41
|
|
20230913,104200,796364840,5580,5600,5610,5580,76
|
|
20230913,104100,795938530,5620,5620,5620,5620,0
|
|
20230913,104000,795938530,5620,5600,5620,5600,12
|
|
20230913,103900,795871160,5570,5570,5570,5570,0
|
|
20230913,103800,795871160,5570,5610,5620,5570,120
|
|
20230913,103700,795201790,5570,5590,5610,5570,52
|
|
20230913,103600,794910500,5610,5610,5610,5610,6
|
|
20230913,103500,794876840,5620,5560,5620,5560,188
|
|
20230913,103400,793823800,5630,5570,5630,5570,40
|
|
20230913,103300,793599650,5560,5560,5630,5550,1061
|
|
20230913,103200,787708700,5630,5570,5640,5550,1173
|
|
20230913,103100,781185250,5600,5600,5600,5600,845
|
|
20230913,103000,776453250,5640,5560,5640,5550,3700
|
|
20230913,102900,755903380,5550,5610,5610,5550,11928
|
|
20230913,102800,689163440,5620,5620,5620,5620,2
|
|
20230913,102700,689152200,5630,5630,5630,5630,71
|
|
20230913,102600,688752470,5620,5620,5620,5610,1265
|
|
20230913,102500,681647340,5620,5620,5620,5620,1929
|
|
20230913,102400,670806360,5630,5630,5630,5630,977
|
|
20230913,102300,665305850,5640,5630,5640,5630,617
|
|
20230913,102200,661826140,5670,5630,5670,5630,316
|
|
20230913,102100,660047020,5630,5630,5630,5630,215
|
|
20230913,102000,658836570,5630,5640,5640,5630,964
|
|
20230913,101900,653399620,5690,5660,5690,5650,2759
|
|
20230913,101800,637794430,5670,5670,5670,5670,466
|
|
20230913,101700,635152210,5670,5670,5670,5670,657
|
|
20230913,101600,631427020,5710,5710,5710,5710,0
|
|
20230913,101500,631427020,5710,5670,5710,5670,179
|
|
20230913,101400,630412010,5670,5700,5700,5670,33
|
|
20230913,101300,630224870,5710,5710,5710,5710,0
|
|
20230913,101200,630224870,5710,5710,5710,5710,21
|
|
20230913,101100,630104960,5670,5680,5680,5670,711
|
|
20230913,101000,626073480,5690,5690,5690,5690,25
|
|
20230913,100900,625931230,5700,5700,5700,5700,0
|
|
20230913,100800,625931230,5700,5700,5700,5700,0
|
|
20230913,100700,625931230,5700,5700,5700,5700,1
|
|
20230913,100600,625925530,5670,5670,5670,5670,0
|
|
20230913,100500,625925530,5670,5700,5700,5670,303
|
|
20230913,100400,624207490,5670,5700,5700,5670,201
|
|
20230913,100300,623067790,5700,5700,5700,5690,302
|
|
20230913,100200,621346490,5690,5690,5690,5680,3
|
|
20230913,100100,621329430,5700,5680,5700,5670,674
|
|
20230913,100000,617507390,5710,5690,5710,5680,7
|
|
20230913,095900,617467590,5670,5690,5720,5670,793
|
|
20230913,095800,612954980,5690,5700,5700,5670,130
|
|
20230913,095700,612216900,5700,5700,5700,5700,10
|
|
20230913,095600,612159900,5680,5680,5680,5680,6
|
|
20230913,095500,612125820,5680,5680,5680,5680,10
|
|
20230913,095400,612069020,5690,5690,5690,5690,0
|
|
20230913,095300,612069020,5690,5670,5690,5640,901
|
|
20230913,095200,606976640,5670,5670,5670,5670,0
|
|
20230913,095100,606976640,5670,5700,5700,5670,546
|
|
20230913,095000,603878790,5680,5690,5690,5680,4
|
|
20230913,094900,603856050,5700,5660,5700,5660,97
|
|
20230913,094800,603306990,5670,5680,5680,5670,291
|
|
20230913,094700,601656300,5690,5680,5690,5680,91
|
|
20230913,094600,601139320,5680,5680,5680,5680,0
|
|
20230913,094500,601139320,5680,5680,5680,5680,0
|
|
20230913,094400,601139320,5680,5680,5680,5680,0
|
|
20230913,094300,601139320,5680,5720,5720,5680,332
|
|
20230913,094200,599240960,5720,5700,5720,5670,928
|
|
20230913,094100,593969280,5700,5700,5700,5700,1
|
|
20230913,094000,593963580,5700,5710,5710,5700,22
|
|
20230913,093900,593838100,5730,5730,5730,5730,1
|
|
20230913,093800,593832370,5700,5720,5730,5700,36
|
|
20230913,093700,593626300,5700,5700,5700,5700,111
|
|
20230913,093600,592993600,5720,5720,5720,5720,0
|
|
20230913,093500,592993600,5720,5720,5720,5720,1
|
|
20230913,093400,592987880,5700,5720,5720,5700,201
|
|
20230913,093300,591842160,5720,5720,5720,5700,39
|
|
20230913,093200,591619610,5720,5690,5720,5680,586
|
|
20230913,093100,588282560,5690,5680,5690,5680,327
|
|
20230913,093000,586421940,5690,5660,5690,5660,1102
|
|
20230913,092900,580173620,5650,5630,5650,5620,593
|
|
20230913,092800,576828040,5630,5630,5630,5630,10
|
|
20230913,092700,576771740,5630,5620,5630,5610,1116
|
|
20230913,092600,570510080,5610,5620,5630,5610,1775
|
|
20230913,092500,560536960,5620,5650,5650,5620,447
|
|
20230913,092400,558021750,5640,5630,5640,5630,477
|
|
20230913,092300,555333150,5610,5690,5690,5600,3458
|
|
20230913,092200,535894640,5650,5710,5710,5650,847
|
|
20230913,092100,531105900,5710,5680,5710,5660,1063
|
|
20230913,092000,525072810,5720,5720,5720,5720,323
|
|
20230913,091900,523225250,5720,5690,5730,5640,344
|
|
20230913,091800,521275920,5690,5760,5780,5630,8989
|
|
20230913,091700,470076030,5760,5790,5790,5760,3241
|
|
20230913,091600,451377370,5800,5840,5840,5800,1642
|
|
20230913,091500,441835010,5840,5820,5840,5810,1738
|
|
20230913,091400,431722430,5810,5860,5860,5810,5549
|
|
20230913,091300,399378000,5890,5890,5900,5840,4376
|
|
20230913,091200,373703410,5890,5850,5920,5840,2855
|
|
20230913,091100,356914250,5840,5820,5850,5820,13290
|
|
20230913,091000,279343010,5810,5750,5810,5710,7992
|
|
20230913,090900,233313330,5750,5710,5750,5710,251
|
|
20230913,090800,231875960,5730,5740,5740,5730,455
|
|
20230913,090700,229265380,5740,5740,5740,5720,214
|
|
20230913,090600,228037070,5720,5770,5770,5720,834
|
|
20230913,090500,223239480,5770,5700,5770,5680,6415
|
|
20230913,090400,186496490,5750,5610,5760,5610,6418
|
|
20230913,090300,149811990,5610,5640,5660,5600,5221
|
|
20230913,090200,120516200,5620,5630,5680,5620,2473
|
|
20230913,090100,106605280,5610,5690,5730,5610,3191
|
|
20230913,090000,88511660,5690,5720,5750,5660,15514
|