668 lines
32 KiB
CSV
668 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,200500,1092847270,5920,5920,5920,5920,8502
|
|
20230914,200400,1092847270,5920,5920,5920,5920,0
|
|
20230914,200300,1092847270,5920,5920,5920,5920,0
|
|
20230914,200200,1092847270,5920,5920,5920,5920,0
|
|
20230914,200100,1092847270,5920,5920,5920,5920,0
|
|
20230914,200000,1092847270,5920,5920,5920,5920,0
|
|
20230914,195900,1092847270,5920,5920,5920,5920,0
|
|
20230914,195800,1092847270,5920,5920,5920,5920,0
|
|
20230914,195700,1092847270,5920,5920,5920,5920,0
|
|
20230914,195600,1092847270,5920,5920,5920,5920,0
|
|
20230914,195500,1092847270,5920,5920,5920,5920,0
|
|
20230914,195400,1092847270,5920,5920,5920,5920,0
|
|
20230914,195300,1092847270,5920,5920,5920,5920,0
|
|
20230914,195200,1092847270,5920,5920,5920,5920,0
|
|
20230914,195100,1092847270,5920,5920,5920,5920,0
|
|
20230914,195000,1092847270,5920,5920,5920,5920,0
|
|
20230914,194900,1092847270,5920,5920,5920,5920,0
|
|
20230914,194800,1092847270,5920,5920,5920,5920,0
|
|
20230914,194700,1092847270,5920,5920,5920,5920,0
|
|
20230914,194600,1092847270,5920,5920,5920,5920,0
|
|
20230914,194500,1092847270,5920,5920,5920,5920,0
|
|
20230914,194400,1092847270,5920,5920,5920,5920,0
|
|
20230914,194300,1092847270,5920,5920,5920,5920,0
|
|
20230914,194200,1092847270,5920,5920,5920,5920,0
|
|
20230914,194100,1092847270,5920,5920,5920,5920,0
|
|
20230914,194000,1092847270,5920,5920,5920,5920,0
|
|
20230914,193900,1092847270,5920,5920,5920,5920,0
|
|
20230914,193800,1092847270,5920,5920,5920,5920,0
|
|
20230914,193700,1092847270,5920,5920,5920,5920,0
|
|
20230914,193600,1092847270,5920,5920,5920,5920,0
|
|
20230914,193500,1092847270,5920,5920,5920,5920,8502
|
|
20230914,193400,1092847270,5920,5920,5920,5920,0
|
|
20230914,193300,1092847270,5920,5920,5920,5920,0
|
|
20230914,193200,1092847270,5920,5920,5920,5920,0
|
|
20230914,193100,1092847270,5920,5920,5920,5920,0
|
|
20230914,193000,1092847270,5920,5920,5920,5920,0
|
|
20230914,192900,1092847270,5920,5920,5920,5920,0
|
|
20230914,192800,1092847270,5920,5920,5920,5920,0
|
|
20230914,192700,1092847270,5920,5920,5920,5920,0
|
|
20230914,192600,1092847270,5920,5920,5920,5920,0
|
|
20230914,192500,1092847270,5920,5920,5920,5920,0
|
|
20230914,192400,1092847270,5920,5920,5920,5920,0
|
|
20230914,192300,1092847270,5920,5920,5920,5920,0
|
|
20230914,192200,1092847270,5920,5920,5920,5920,0
|
|
20230914,192100,1092847270,5920,5920,5920,5920,0
|
|
20230914,192000,1092847270,5920,5920,5920,5920,0
|
|
20230914,191900,1092847270,5920,5920,5920,5920,0
|
|
20230914,191800,1092847270,5920,5920,5920,5920,0
|
|
20230914,191700,1092847270,5920,5920,5920,5920,0
|
|
20230914,191600,1092847270,5920,5920,5920,5920,0
|
|
20230914,191500,1092847270,5920,5920,5920,5920,0
|
|
20230914,191400,1092847270,5920,5920,5920,5920,0
|
|
20230914,191300,1092847270,5920,5920,5920,5920,0
|
|
20230914,191200,1092847270,5920,5920,5920,5920,0
|
|
20230914,191100,1092847270,5920,5920,5920,5920,0
|
|
20230914,191000,1092847270,5920,5920,5920,5920,0
|
|
20230914,190900,1092847270,5920,5920,5920,5920,0
|
|
20230914,190800,1092847270,5920,5920,5920,5920,0
|
|
20230914,190700,1092847270,5920,5920,5920,5920,0
|
|
20230914,190600,1092847270,5920,5920,5920,5920,0
|
|
20230914,190500,1092847270,5920,5920,5920,5920,8502
|
|
20230914,190400,1092847270,5920,5920,5920,5920,0
|
|
20230914,190300,1092847270,5920,5920,5920,5920,0
|
|
20230914,190200,1092847270,5920,5920,5920,5920,0
|
|
20230914,190100,1092847270,5920,5920,5920,5920,0
|
|
20230914,190000,1092847270,5920,5920,5920,5920,0
|
|
20230914,185900,1092847270,5920,5920,5920,5920,0
|
|
20230914,185800,1092847270,5920,5920,5920,5920,0
|
|
20230914,185700,1092847270,5920,5920,5920,5920,0
|
|
20230914,185600,1092847270,5920,5920,5920,5920,0
|
|
20230914,185500,1092847270,5920,5920,5920,5920,0
|
|
20230914,185400,1092847270,5920,5920,5920,5920,0
|
|
20230914,185300,1092847270,5920,5920,5920,5920,0
|
|
20230914,185200,1092847270,5920,5920,5920,5920,0
|
|
20230914,185100,1092847270,5920,5920,5920,5920,0
|
|
20230914,185000,1092847270,5920,5920,5920,5920,0
|
|
20230914,184900,1092847270,5920,5920,5920,5920,0
|
|
20230914,184800,1092847270,5920,5920,5920,5920,0
|
|
20230914,184700,1092847270,5920,5920,5920,5920,0
|
|
20230914,184600,1092847270,5920,5920,5920,5920,0
|
|
20230914,184500,1092847270,5920,5920,5920,5920,0
|
|
20230914,184400,1092847270,5920,5920,5920,5920,0
|
|
20230914,184300,1092847270,5920,5920,5920,5920,0
|
|
20230914,184200,1092847270,5920,5920,5920,5920,0
|
|
20230914,184100,1092847270,5920,5920,5920,5920,0
|
|
20230914,184000,1092847270,5920,5920,5920,5920,0
|
|
20230914,183900,1092847270,5920,5920,5920,5920,0
|
|
20230914,183800,1092847270,5920,5920,5920,5920,0
|
|
20230914,183700,1092847270,5920,5920,5920,5920,0
|
|
20230914,183600,1092847270,5920,5920,5920,5920,0
|
|
20230914,183500,1092847270,5920,5920,5920,5920,8502
|
|
20230914,183400,1092847270,5920,5920,5920,5920,0
|
|
20230914,183300,1092847270,5920,5920,5920,5920,0
|
|
20230914,183200,1092847270,5920,5920,5920,5920,0
|
|
20230914,183100,1092847270,5920,5920,5920,5920,0
|
|
20230914,183000,1092847270,5920,5920,5920,5920,0
|
|
20230914,182900,1092847270,5920,5920,5920,5920,0
|
|
20230914,182800,1092847270,5920,5920,5920,5920,0
|
|
20230914,182700,1092847270,5920,5920,5920,5920,0
|
|
20230914,182600,1092847270,5920,5920,5920,5920,0
|
|
20230914,182500,1092847270,5920,5920,5920,5920,0
|
|
20230914,182400,1092847270,5920,5920,5920,5920,0
|
|
20230914,182300,1092847270,5920,5920,5920,5920,0
|
|
20230914,182200,1092847270,5920,5920,5920,5920,0
|
|
20230914,182100,1092847270,5920,5920,5920,5920,0
|
|
20230914,182000,1092847270,5920,5920,5920,5920,0
|
|
20230914,181900,1092847270,5920,5920,5920,5920,0
|
|
20230914,181800,1092847270,5920,5920,5920,5920,0
|
|
20230914,181700,1092847270,5920,5920,5920,5920,0
|
|
20230914,181600,1092847270,5920,5920,5920,5920,0
|
|
20230914,181500,1092847270,5920,5920,5920,5920,0
|
|
20230914,181400,1092847270,5920,5920,5920,5920,0
|
|
20230914,181300,1092847270,5920,5920,5920,5920,0
|
|
20230914,181200,1092847270,5920,5920,5920,5920,0
|
|
20230914,181100,1092847270,5920,5920,5920,5920,0
|
|
20230914,181000,1092847270,5920,5920,5920,5920,0
|
|
20230914,180900,1092847270,5920,5920,5920,5920,0
|
|
20230914,180800,1092847270,5920,5920,5920,5920,0
|
|
20230914,180700,1092847270,5920,5920,5920,5920,0
|
|
20230914,180600,1092847270,5920,5920,5920,5920,0
|
|
20230914,180500,1092847270,5920,5920,5920,5920,8502
|
|
20230914,180400,1092847270,5920,5920,5920,5920,0
|
|
20230914,180300,1092847270,5920,5920,5920,5920,0
|
|
20230914,180200,1092847270,5920,5920,5920,5920,0
|
|
20230914,180100,1092847270,5920,5920,5920,5920,0
|
|
20230914,180000,1092847270,5920,5920,5920,5920,0
|
|
20230914,175900,1092847270,5920,5920,5920,5920,0
|
|
20230914,175800,1092847270,5920,5920,5920,5920,0
|
|
20230914,175700,1092847270,5920,5920,5920,5920,0
|
|
20230914,175600,1092847270,5920,5920,5920,5920,0
|
|
20230914,175500,1092847270,5920,5920,5920,5920,0
|
|
20230914,175400,1092847270,5920,5920,5920,5920,0
|
|
20230914,175300,1092847270,5920,5920,5920,5920,0
|
|
20230914,175200,1092847270,5920,5920,5920,5920,0
|
|
20230914,175100,1092847270,5920,5920,5920,5920,0
|
|
20230914,175000,1092847270,5920,5920,5920,5920,0
|
|
20230914,174900,1092847270,5920,5920,5920,5920,0
|
|
20230914,174800,1092847270,5920,5920,5920,5920,0
|
|
20230914,174700,1092847270,5920,5920,5920,5920,0
|
|
20230914,174600,1092847270,5920,5920,5920,5920,0
|
|
20230914,174500,1092847270,5920,5920,5920,5920,0
|
|
20230914,174400,1092847270,5920,5920,5920,5920,0
|
|
20230914,174300,1092847270,5920,5920,5920,5920,0
|
|
20230914,174200,1092847270,5920,5920,5920,5920,0
|
|
20230914,174100,1092847270,5920,5920,5920,5920,0
|
|
20230914,174000,1092847270,5920,5920,5920,5920,0
|
|
20230914,173900,1092847270,5920,5920,5920,5920,0
|
|
20230914,173800,1092847270,5920,5920,5920,5920,0
|
|
20230914,173700,1092847270,5920,5920,5920,5920,0
|
|
20230914,173600,1092847270,5920,5920,5920,5920,0
|
|
20230914,173500,1092847270,5920,5920,5920,5920,8502
|
|
20230914,173400,1092847270,5920,5920,5920,5920,0
|
|
20230914,173300,1092847270,5920,5920,5920,5920,0
|
|
20230914,173200,1092847270,5920,5920,5920,5920,0
|
|
20230914,173100,1092847270,5920,5920,5920,5920,0
|
|
20230914,173000,1092847270,5920,5920,5920,5920,0
|
|
20230914,172900,1092847270,5920,5920,5920,5920,0
|
|
20230914,172800,1092847270,5920,5920,5920,5920,0
|
|
20230914,172700,1092847270,5920,5920,5920,5920,0
|
|
20230914,172600,1092847270,5920,5920,5920,5920,0
|
|
20230914,172500,1092847270,5920,5920,5920,5920,0
|
|
20230914,172400,1092847270,5920,5920,5920,5920,0
|
|
20230914,172300,1092847270,5920,5920,5920,5920,0
|
|
20230914,172200,1092847270,5920,5920,5920,5920,0
|
|
20230914,172100,1092847270,5920,5920,5920,5920,0
|
|
20230914,172000,1092847270,5920,5920,5920,5920,0
|
|
20230914,171900,1092847270,5920,5920,5920,5920,0
|
|
20230914,171800,1092847270,5920,5920,5920,5920,0
|
|
20230914,171700,1092847270,5920,5920,5920,5920,0
|
|
20230914,171600,1092847270,5920,5920,5920,5920,0
|
|
20230914,171500,1092847270,5920,5920,5920,5920,0
|
|
20230914,171400,1092847270,5920,5920,5920,5920,0
|
|
20230914,171300,1092847270,5920,5920,5920,5920,0
|
|
20230914,171200,1092847270,5920,5920,5920,5920,0
|
|
20230914,171100,1092847270,5920,5920,5920,5920,0
|
|
20230914,171000,1092847270,5920,5920,5920,5920,0
|
|
20230914,170900,1092847270,5920,5920,5920,5920,0
|
|
20230914,170800,1092847270,5920,5920,5920,5920,0
|
|
20230914,170700,1092847270,5920,5920,5920,5920,0
|
|
20230914,170600,1092847270,5920,5920,5920,5920,0
|
|
20230914,170500,1092847270,5920,5920,5920,5920,8502
|
|
20230914,170400,1092847270,5920,5920,5920,5920,0
|
|
20230914,170300,1092847270,5920,5920,5920,5920,0
|
|
20230914,170200,1092847270,5920,5920,5920,5920,0
|
|
20230914,170100,1092847270,5920,5920,5920,5920,0
|
|
20230914,170000,1092847270,5920,5920,5920,5920,0
|
|
20230914,165900,1092847270,5920,5920,5920,5920,0
|
|
20230914,165800,1092847270,5920,5920,5920,5920,0
|
|
20230914,165700,1092847270,5920,5920,5920,5920,0
|
|
20230914,165600,1092847270,5920,5920,5920,5920,0
|
|
20230914,165500,1092847270,5920,5920,5920,5920,0
|
|
20230914,165400,1092847270,5920,5920,5920,5920,0
|
|
20230914,165300,1092847270,5920,5920,5920,5920,0
|
|
20230914,165200,1092847270,5920,5920,5920,5920,0
|
|
20230914,165100,1092847270,5920,5920,5920,5920,0
|
|
20230914,165000,1092847270,5920,5920,5920,5920,0
|
|
20230914,164900,1092847270,5920,5920,5920,5920,0
|
|
20230914,164800,1092847270,5920,5920,5920,5920,0
|
|
20230914,164700,1092847270,5920,5920,5920,5920,0
|
|
20230914,164600,1092847270,5920,5920,5920,5920,0
|
|
20230914,164500,1092847270,5920,5920,5920,5920,0
|
|
20230914,164400,1092847270,5920,5920,5920,5920,0
|
|
20230914,164300,1092847270,5920,5920,5920,5920,0
|
|
20230914,164200,1092847270,5920,5920,5920,5920,0
|
|
20230914,164100,1092847270,5920,5920,5920,5920,0
|
|
20230914,164000,1092847270,5920,5920,5920,5920,0
|
|
20230914,163900,1092847270,5920,5920,5920,5920,0
|
|
20230914,163800,1092847270,5920,5920,5920,5920,0
|
|
20230914,163700,1092847270,5920,5920,5920,5920,0
|
|
20230914,163600,1092847270,5920,5920,5920,5920,0
|
|
20230914,163500,1092847270,5920,5920,5920,5920,8502
|
|
20230914,163400,1092847270,5920,5920,5920,5920,0
|
|
20230914,163300,1092847270,5920,5920,5920,5920,0
|
|
20230914,163200,1092847270,5920,5920,5920,5920,0
|
|
20230914,163100,1092847270,5920,5920,5920,5920,0
|
|
20230914,163000,1092847270,5920,5920,5920,5920,0
|
|
20230914,162900,1092847270,5920,5920,5920,5920,0
|
|
20230914,162800,1092847270,5920,5920,5920,5920,0
|
|
20230914,162700,1092847270,5920,5920,5920,5920,0
|
|
20230914,162600,1092847270,5920,5920,5920,5920,0
|
|
20230914,162500,1092847270,5920,5920,5920,5920,0
|
|
20230914,162400,1092847270,5920,5920,5920,5920,0
|
|
20230914,162300,1092847270,5920,5920,5920,5920,0
|
|
20230914,162200,1092847270,5920,5920,5920,5920,0
|
|
20230914,162100,1092847270,5920,5920,5920,5920,0
|
|
20230914,162000,1092847270,5920,5920,5920,5920,0
|
|
20230914,161900,1092847270,5920,5920,5920,5920,0
|
|
20230914,161800,1092847270,5920,5920,5920,5920,0
|
|
20230914,161700,1092847270,5920,5920,5920,5920,0
|
|
20230914,161600,1092847270,5920,5920,5920,5920,0
|
|
20230914,161500,1092847270,5920,5920,5920,5920,0
|
|
20230914,161400,1092847270,5920,5920,5920,5920,0
|
|
20230914,161300,1092847270,5920,5920,5920,5920,0
|
|
20230914,161200,1092847270,5920,5920,5920,5920,0
|
|
20230914,161100,1092847270,5920,5920,5920,5920,0
|
|
20230914,161000,1092847270,5920,5920,5920,5920,0
|
|
20230914,160900,1092847270,5920,5920,5920,5920,0
|
|
20230914,160800,1092847270,5920,5920,5920,5920,0
|
|
20230914,160700,1092847270,5920,5920,5920,5920,0
|
|
20230914,160600,1092847270,5920,5920,5920,5920,0
|
|
20230914,160500,1092847270,5920,5920,5920,5920,8502
|
|
20230914,160400,1092847270,5920,5920,5920,5920,0
|
|
20230914,160300,1092847270,5920,5920,5920,5920,0
|
|
20230914,160200,1092847270,5920,5920,5920,5920,0
|
|
20230914,160100,1092847270,5920,5920,5920,5920,0
|
|
20230914,160000,1092847270,5920,5920,5920,5920,0
|
|
20230914,155900,1092847270,5920,5920,5920,5920,0
|
|
20230914,155800,1092847270,5920,5920,5920,5920,0
|
|
20230914,155700,1092847270,5920,5920,5920,5920,0
|
|
20230914,155600,1092847270,5920,5920,5920,5920,0
|
|
20230914,155500,1092847270,5920,5920,5920,5920,0
|
|
20230914,155400,1092847270,5920,5920,5920,5920,0
|
|
20230914,155300,1092847270,5920,5920,5920,5920,0
|
|
20230914,155200,1092847270,5920,5920,5920,5920,0
|
|
20230914,155100,1092847270,5920,5920,5920,5920,0
|
|
20230914,155000,1092847270,5920,5920,5920,5920,0
|
|
20230914,154900,1092847270,5920,5920,5920,5920,0
|
|
20230914,154800,1092847270,5920,5920,5920,5920,0
|
|
20230914,154700,1092847270,5920,5920,5920,5920,0
|
|
20230914,154600,1092847270,5920,5920,5920,5920,0
|
|
20230914,154500,1092847270,5920,5920,5920,5920,0
|
|
20230914,154400,1092847270,5920,5920,5920,5920,0
|
|
20230914,154300,1092847270,5920,5920,5920,5920,0
|
|
20230914,154200,1092847270,5920,5920,5920,5920,0
|
|
20230914,154100,1092847270,5920,5920,5920,5920,0
|
|
20230914,154000,1092847270,5920,5920,5920,5920,0
|
|
20230914,153900,1092847270,5920,5920,5920,5920,0
|
|
20230914,153800,1092847270,5920,5920,5920,5920,0
|
|
20230914,153700,1092847270,5920,5920,5920,5920,0
|
|
20230914,153600,1092847270,5920,5920,5920,5920,0
|
|
20230914,153500,1092847270,5920,5920,5920,5920,8502
|
|
20230914,153400,1092847270,5920,5920,5920,5920,0
|
|
20230914,153300,1092847270,5920,5920,5920,5920,0
|
|
20230914,153200,1092847270,5920,5920,5920,5920,0
|
|
20230914,153100,1092847270,5920,5920,5920,5920,0
|
|
20230914,153000,1092847270,5920,5920,5920,5920,8502
|
|
20230914,152900,1042515430,5890,5890,5890,5890,0
|
|
20230914,152800,1042515430,5890,5890,5890,5890,0
|
|
20230914,152700,1042515430,5890,5890,5890,5890,0
|
|
20230914,152600,1042515430,5890,5890,5890,5890,0
|
|
20230914,152500,1042515430,5890,5890,5890,5890,0
|
|
20230914,152400,1042515430,5890,5890,5890,5890,0
|
|
20230914,152300,1042515430,5890,5890,5890,5890,0
|
|
20230914,152200,1042515430,5890,5890,5890,5890,0
|
|
20230914,152100,1042515430,5890,5890,5890,5890,0
|
|
20230914,152000,1042515430,5890,5890,5890,5890,0
|
|
20230914,151900,1042515430,5890,5870,5900,5870,3316
|
|
20230914,151800,1022978750,5870,5850,5890,5850,2887
|
|
20230914,151700,1006024840,5850,5850,5850,5850,2
|
|
20230914,151600,1006013140,5830,5840,5840,5830,221
|
|
20230914,151500,1004724500,5850,5840,5850,5840,79
|
|
20230914,151400,1004262360,5850,5820,5850,5790,772
|
|
20230914,151300,999767150,5810,5860,5860,5780,4761
|
|
20230914,151200,972151040,5880,5870,5880,5790,4000
|
|
20230914,151100,948850810,5870,5870,5880,5870,2294
|
|
20230914,151000,935364560,5870,5880,5880,5870,585
|
|
20230914,150900,931930410,5880,5860,5880,5810,1158
|
|
20230914,150800,925149080,5870,5870,5870,5870,100
|
|
20230914,150700,924562080,5870,5870,5880,5860,1232
|
|
20230914,150600,917330380,5840,5850,5870,5840,1189
|
|
20230914,150500,910365880,5860,5860,5860,5840,525
|
|
20230914,150400,907290860,5860,5840,5870,5810,1057
|
|
20230914,150300,901094590,5870,5870,5880,5830,2506
|
|
20230914,150200,886389370,5870,5820,5870,5820,3278
|
|
20230914,150100,867235410,5800,5790,5800,5790,500
|
|
20230914,150000,864340210,5790,5800,5800,5790,280
|
|
20230914,145900,862718210,5800,5800,5800,5800,30
|
|
20230914,145800,862544210,5830,5830,5830,5830,16
|
|
20230914,145700,862450930,5810,5810,5810,5810,8
|
|
20230914,145600,862404450,5810,5780,5810,5780,3246
|
|
20230914,145500,843546940,5790,5800,5800,5790,708
|
|
20230914,145400,839447340,5810,5810,5810,5800,1270
|
|
20230914,145300,832080640,5810,5820,5820,5810,534
|
|
20230914,145200,828977760,5820,5840,5840,5820,501
|
|
20230914,145100,826061920,5830,5830,5830,5830,207
|
|
20230914,145000,824855110,5830,5820,5830,5820,9
|
|
20230914,144900,824802720,5810,5810,5810,5810,0
|
|
20230914,144800,824802720,5810,5810,5810,5800,434
|
|
20230914,144700,822282920,5810,5820,5820,5810,1493
|
|
20230914,144600,813606760,5820,5860,5860,5820,616
|
|
20230914,144500,809999770,5860,5850,5870,5850,2107
|
|
20230914,144400,797666210,5840,5840,5840,5840,426
|
|
20230914,144300,795178370,5820,5820,5840,5820,168
|
|
20230914,144200,794200330,5820,5860,5860,5820,1222
|
|
20230914,144100,787045180,5850,5860,5870,5840,2135
|
|
20230914,144000,774543000,5860,5830,5860,5830,2765
|
|
20230914,143900,758364600,5830,5820,5840,5800,6551
|
|
20230914,143800,720315610,5810,5780,5810,5780,4577
|
|
20230914,143700,693784110,5780,5800,5800,5780,569
|
|
20230914,143600,690495270,5810,5810,5820,5810,1065
|
|
20230914,143500,684306320,5810,5760,5810,5750,9648
|
|
20230914,143400,628423880,5750,5710,5760,5710,4134
|
|
20230914,143300,604760000,5710,5680,5710,5680,3472
|
|
20230914,143200,584990350,5680,5680,5680,5680,0
|
|
20230914,143100,584990350,5680,5680,5680,5680,0
|
|
20230914,143000,584990350,5680,5680,5680,5680,1
|
|
20230914,142900,584984670,5680,5680,5680,5680,700
|
|
20230914,142800,581008670,5680,5680,5680,5680,100
|
|
20230914,142700,580440670,5670,5670,5670,5670,400
|
|
20230914,142600,578172670,5650,5650,5650,5650,0
|
|
20230914,142500,578172670,5650,5650,5650,5650,0
|
|
20230914,142400,578172670,5650,5650,5650,5650,80
|
|
20230914,142300,577720670,5680,5680,5680,5680,0
|
|
20230914,142200,577720670,5680,5680,5680,5680,684
|
|
20230914,142100,573835550,5680,5680,5680,5680,556
|
|
20230914,142000,570677470,5670,5650,5670,5640,2180
|
|
20230914,141900,558376570,5650,5650,5650,5650,20
|
|
20230914,141800,558263570,5670,5670,5670,5670,0
|
|
20230914,141700,558263570,5670,5670,5670,5670,0
|
|
20230914,141600,558263570,5670,5680,5680,5670,201
|
|
20230914,141500,557123890,5690,5690,5700,5690,801
|
|
20230914,141400,552561190,5690,5660,5690,5660,1608
|
|
20230914,141300,543446160,5660,5610,5660,5610,13426
|
|
20230914,141200,467863610,5600,5600,5610,5600,69
|
|
20230914,141100,467476560,5610,5600,5610,5600,3
|
|
20230914,141000,467459750,5610,5610,5610,5610,55
|
|
20230914,140900,467151200,5600,5600,5600,5600,1
|
|
20230914,140800,467145600,5610,5610,5610,5610,5
|
|
20230914,140700,467117550,5600,5600,5600,5600,0
|
|
20230914,140600,467117550,5600,5600,5600,5600,0
|
|
20230914,140500,467117550,5600,5600,5600,5600,0
|
|
20230914,140400,467117550,5600,5600,5600,5600,4
|
|
20230914,140300,467095150,5600,5600,5600,5600,0
|
|
20230914,140200,467095150,5600,5600,5600,5600,0
|
|
20230914,140100,467095150,5600,5600,5600,5600,100
|
|
20230914,140000,466535150,5600,5590,5600,5590,8
|
|
20230914,135900,466490380,5600,5590,5600,5590,8
|
|
20230914,135800,466445610,5590,5600,5600,5590,95
|
|
20230914,135700,465913640,5590,5590,5590,5590,1
|
|
20230914,135600,465908050,5590,5590,5590,5590,1
|
|
20230914,135500,465902460,5600,5590,5600,5590,51
|
|
20230914,135400,465616870,5590,5590,5590,5590,0
|
|
20230914,135300,465616870,5590,5590,5590,5590,50
|
|
20230914,135200,465337370,5600,5600,5600,5600,2
|
|
20230914,135100,465326170,5590,5590,5590,5590,0
|
|
20230914,135000,465326170,5590,5590,5590,5590,5
|
|
20230914,134900,465298220,5600,5600,5600,5600,0
|
|
20230914,134800,465298220,5600,5590,5610,5590,134
|
|
20230914,134700,464547790,5600,5600,5600,5600,50
|
|
20230914,134600,464267790,5610,5610,5610,5610,0
|
|
20230914,134500,464267790,5610,5610,5610,5610,0
|
|
20230914,134400,464267790,5610,5610,5610,5610,0
|
|
20230914,134300,464267790,5610,5610,5610,5610,0
|
|
20230914,134200,464267790,5610,5610,5610,5610,0
|
|
20230914,134100,464267790,5610,5610,5610,5610,156
|
|
20230914,134000,463392630,5610,5610,5610,5610,5
|
|
20230914,133900,463364580,5600,5600,5600,5600,0
|
|
20230914,133800,463364580,5600,5600,5600,5600,0
|
|
20230914,133700,463364580,5600,5600,5600,5600,0
|
|
20230914,133600,463364580,5600,5600,5600,5600,0
|
|
20230914,133500,463364580,5600,5600,5600,5600,357
|
|
20230914,133400,461365380,5620,5620,5620,5620,0
|
|
20230914,133300,461365380,5620,5610,5620,5610,35
|
|
20230914,133200,461168980,5620,5620,5620,5620,3
|
|
20230914,133100,461152120,5600,5600,5600,5600,373
|
|
20230914,133000,459063320,5600,5600,5600,5600,213
|
|
20230914,132900,457870520,5600,5590,5600,5590,441
|
|
20230914,132800,455401170,5600,5600,5600,5600,0
|
|
20230914,132700,455401170,5600,5600,5600,5600,679
|
|
20230914,132600,451598770,5600,5600,5600,5600,11
|
|
20230914,132500,451537170,5590,5590,5590,5590,10
|
|
20230914,132400,451481270,5600,5600,5600,5600,0
|
|
20230914,132300,451481270,5600,5600,5600,5600,0
|
|
20230914,132200,451481270,5600,5600,5600,5600,0
|
|
20230914,132100,451481270,5600,5600,5600,5600,0
|
|
20230914,132000,451481270,5600,5570,5600,5570,7
|
|
20230914,131900,451442100,5600,5600,5600,5600,0
|
|
20230914,131800,451442100,5600,5600,5600,5600,0
|
|
20230914,131700,451442100,5600,5600,5600,5600,0
|
|
20230914,131600,451442100,5600,5600,5600,5600,0
|
|
20230914,131500,451442100,5600,5600,5600,5600,0
|
|
20230914,131400,451442100,5600,5600,5600,5600,0
|
|
20230914,131300,451442100,5600,5600,5600,5600,0
|
|
20230914,131200,451442100,5600,5600,5600,5600,0
|
|
20230914,131100,451442100,5600,5600,5600,5600,0
|
|
20230914,131000,451442100,5600,5600,5600,5600,0
|
|
20230914,130900,451442100,5600,5600,5600,5600,0
|
|
20230914,130800,451442100,5600,5600,5600,5600,0
|
|
20230914,130700,451442100,5600,5600,5600,5600,0
|
|
20230914,130600,451442100,5600,5600,5600,5600,0
|
|
20230914,130500,451442100,5600,5570,5600,5570,706
|
|
20230914,130400,447499030,5600,5590,5600,5590,12
|
|
20230914,130300,447431920,5580,5580,5580,5580,0
|
|
20230914,130200,447431920,5580,5580,5580,5580,0
|
|
20230914,130100,447431920,5580,5580,5580,5580,153
|
|
20230914,130000,446578180,5590,5590,5590,5590,0
|
|
20230914,125900,446578180,5590,5590,5590,5590,136
|
|
20230914,125800,445817940,5600,5600,5600,5600,10
|
|
20230914,125700,445761940,5600,5600,5600,5600,1
|
|
20230914,125600,445756340,5590,5590,5590,5590,0
|
|
20230914,125500,445756340,5590,5590,5590,5590,0
|
|
20230914,125400,445756340,5590,5600,5600,5590,2521
|
|
20230914,125300,431648370,5620,5620,5620,5620,22
|
|
20230914,125200,431524730,5620,5620,5620,5620,0
|
|
20230914,125100,431524730,5620,5620,5620,5620,0
|
|
20230914,125000,431524730,5620,5620,5620,5620,0
|
|
20230914,124900,431524730,5620,5610,5620,5610,401
|
|
20230914,124800,429275110,5620,5620,5620,5620,0
|
|
20230914,124700,429275110,5620,5620,5620,5620,0
|
|
20230914,124600,429275110,5620,5620,5620,5620,0
|
|
20230914,124500,429275110,5620,5620,5620,5620,0
|
|
20230914,124400,429275110,5620,5620,5620,5620,0
|
|
20230914,124300,429275110,5620,5620,5620,5620,0
|
|
20230914,124200,429275110,5620,5620,5620,5620,0
|
|
20230914,124100,429275110,5620,5620,5620,5620,0
|
|
20230914,124000,429275110,5620,5620,5620,5620,0
|
|
20230914,123900,429275110,5620,5620,5620,5620,0
|
|
20230914,123800,429275110,5620,5620,5620,5620,0
|
|
20230914,123700,429275110,5620,5620,5620,5620,0
|
|
20230914,123600,429275110,5620,5620,5620,5620,0
|
|
20230914,123500,429275110,5620,5620,5620,5620,0
|
|
20230914,123400,429275110,5620,5620,5620,5620,0
|
|
20230914,123300,429275110,5620,5620,5620,5620,0
|
|
20230914,123200,429275110,5620,5620,5620,5620,0
|
|
20230914,123100,429275110,5620,5620,5620,5620,0
|
|
20230914,123000,429275110,5620,5620,5620,5620,0
|
|
20230914,122900,429275110,5620,5620,5620,5620,0
|
|
20230914,122800,429275110,5620,5620,5620,5620,1
|
|
20230914,122700,429269490,5600,5600,5600,5600,185
|
|
20230914,122600,428233490,5620,5610,5620,5610,10
|
|
20230914,122500,428177340,5610,5610,5610,5610,143
|
|
20230914,122400,427375110,5620,5620,5620,5620,0
|
|
20230914,122300,427375110,5620,5620,5620,5620,0
|
|
20230914,122200,427375110,5620,5620,5620,5620,0
|
|
20230914,122100,427375110,5620,5620,5620,5620,0
|
|
20230914,122000,427375110,5620,5620,5620,5620,0
|
|
20230914,121900,427375110,5620,5620,5620,5620,10
|
|
20230914,121800,427318910,5620,5620,5620,5620,0
|
|
20230914,121700,427318910,5620,5620,5620,5620,50
|
|
20230914,121600,427037910,5620,5620,5620,5620,0
|
|
20230914,121500,427037910,5620,5620,5620,5620,0
|
|
20230914,121400,427037910,5620,5620,5620,5620,0
|
|
20230914,121300,427037910,5620,5620,5620,5620,0
|
|
20230914,121200,427037910,5620,5620,5620,5620,0
|
|
20230914,121100,427037910,5620,5600,5620,5600,377
|
|
20230914,121000,424926690,5600,5600,5600,5600,0
|
|
20230914,120900,424926690,5600,5600,5600,5600,72
|
|
20230914,120800,424523490,5610,5610,5610,5610,0
|
|
20230914,120700,424523490,5610,5610,5610,5610,0
|
|
20230914,120600,424523490,5610,5610,5610,5610,72
|
|
20230914,120500,424119570,5620,5620,5620,5620,0
|
|
20230914,120400,424119570,5620,5620,5620,5620,1
|
|
20230914,120300,424113950,5620,5610,5620,5610,24
|
|
20230914,120200,423979290,5610,5610,5610,5610,28
|
|
20230914,120100,423822210,5610,5610,5610,5610,0
|
|
20230914,120000,423822210,5610,5610,5610,5610,0
|
|
20230914,115900,423822210,5610,5610,5610,5610,5
|
|
20230914,115800,423794160,5620,5620,5620,5620,0
|
|
20230914,115700,423794160,5620,5620,5620,5620,0
|
|
20230914,115600,423794160,5620,5620,5620,5620,0
|
|
20230914,115500,423794160,5620,5620,5620,5620,1
|
|
20230914,115400,423788540,5610,5610,5610,5610,5
|
|
20230914,115300,423760490,5620,5620,5620,5610,206
|
|
20230914,115200,422604720,5620,5620,5620,5620,0
|
|
20230914,115100,422604720,5620,5620,5620,5620,0
|
|
20230914,115000,422604720,5620,5620,5620,5620,0
|
|
20230914,114900,422604720,5620,5620,5620,5620,50
|
|
20230914,114800,422323720,5620,5620,5620,5620,150
|
|
20230914,114700,421480720,5620,5620,5620,5620,0
|
|
20230914,114600,421480720,5620,5620,5620,5620,0
|
|
20230914,114500,421480720,5620,5610,5620,5610,21
|
|
20230914,114400,421362900,5620,5620,5620,5620,8
|
|
20230914,114300,421317940,5620,5610,5620,5610,14
|
|
20230914,114200,421239360,5600,5600,5600,5600,0
|
|
20230914,114100,421239360,5600,5600,5600,5600,0
|
|
20230914,114000,421239360,5600,5600,5600,5600,0
|
|
20230914,113900,421239360,5600,5600,5600,5600,33
|
|
20230914,113800,421054560,5610,5610,5610,5610,0
|
|
20230914,113700,421054560,5610,5610,5610,5610,40
|
|
20230914,113600,420830160,5610,5610,5610,5610,200
|
|
20230914,113500,419708160,5610,5610,5610,5610,0
|
|
20230914,113400,419708160,5610,5610,5610,5610,1010
|
|
20230914,113300,414042060,5600,5600,5600,5600,0
|
|
20230914,113200,414042060,5600,5600,5600,5600,0
|
|
20230914,113100,414042060,5600,5600,5600,5600,33
|
|
20230914,113000,413857260,5590,5590,5590,5590,0
|
|
20230914,112900,413857260,5590,5590,5590,5590,0
|
|
20230914,112800,413857260,5590,5590,5590,5590,3
|
|
20230914,112700,413840490,5590,5600,5600,5590,103
|
|
20230914,112600,413263720,5590,5590,5590,5590,0
|
|
20230914,112500,413263720,5590,5590,5590,5590,0
|
|
20230914,112400,413263720,5590,5590,5590,5590,0
|
|
20230914,112300,413263720,5590,5590,5590,5590,0
|
|
20230914,112200,413263720,5590,5590,5590,5590,0
|
|
20230914,112100,413263720,5590,5590,5590,5590,0
|
|
20230914,112000,413263720,5590,5600,5610,5590,790
|
|
20230914,111900,408837960,5590,5590,5590,5590,1
|
|
20230914,111800,408832370,5590,5590,5590,5590,0
|
|
20230914,111700,408832370,5590,5590,5590,5590,0
|
|
20230914,111600,408832370,5590,5590,5590,5590,187
|
|
20230914,111500,407787040,5600,5600,5600,5600,30
|
|
20230914,111400,407619040,5600,5600,5600,5600,54
|
|
20230914,111300,407316640,5600,5600,5600,5600,2
|
|
20230914,111200,407305440,5600,5600,5600,5600,0
|
|
20230914,111100,407305440,5600,5600,5600,5600,0
|
|
20230914,111000,407305440,5600,5600,5600,5600,1
|
|
20230914,110900,407299840,5610,5610,5610,5610,1
|
|
20230914,110800,407294230,5600,5600,5600,5600,111
|
|
20230914,110700,406672630,5600,5610,5610,5600,650
|
|
20230914,110600,403031480,5610,5610,5610,5610,1
|
|
20230914,110500,403025870,5610,5610,5610,5610,27
|
|
20230914,110400,402874400,5610,5610,5610,5610,2190
|
|
20230914,110300,390588500,5610,5600,5610,5590,328
|
|
20230914,110200,388748980,5610,5610,5610,5610,0
|
|
20230914,110100,388748980,5610,5610,5610,5610,0
|
|
20230914,110000,388748980,5610,5610,5610,5610,0
|
|
20230914,105900,388748980,5610,5610,5610,5610,0
|
|
20230914,105800,388748980,5610,5600,5610,5600,2
|
|
20230914,105700,388737770,5600,5600,5600,5600,0
|
|
20230914,105600,388737770,5600,5600,5600,5600,27
|
|
20230914,105500,388586570,5600,5600,5600,5600,2
|
|
20230914,105400,388575370,5600,5600,5600,5590,502
|
|
20230914,105300,385769170,5570,5570,5570,5570,466
|
|
20230914,105200,383173550,5570,5570,5570,5570,0
|
|
20230914,105100,383173550,5570,5570,5570,5570,1
|
|
20230914,105000,383167980,5560,5560,5560,5560,0
|
|
20230914,104900,383167980,5560,5560,5560,5560,324
|
|
20230914,104800,381366540,5540,5540,5540,5540,0
|
|
20230914,104700,381366540,5540,5540,5540,5540,0
|
|
20230914,104600,381366540,5540,5550,5550,5540,842
|
|
20230914,104500,376700990,5560,5560,5560,5560,0
|
|
20230914,104400,376700990,5560,5560,5560,5560,100
|
|
20230914,104300,376144990,5560,5560,5560,5560,47
|
|
20230914,104200,375883670,5560,5560,5560,5560,500
|
|
20230914,104100,373103670,5570,5570,5570,5570,0
|
|
20230914,104000,373103670,5570,5560,5570,5540,651
|
|
20230914,103900,369495950,5570,5570,5570,5570,0
|
|
20230914,103800,369495950,5570,5570,5570,5570,0
|
|
20230914,103700,369495950,5570,5570,5570,5570,1
|
|
20230914,103600,369490380,5560,5560,5560,5560,10
|
|
20230914,103500,369434780,5560,5550,5560,5550,4
|
|
20230914,103400,369412570,5550,5550,5550,5550,12
|
|
20230914,103300,369345970,5560,5560,5560,5560,0
|
|
20230914,103200,369345970,5560,5550,5560,5530,1063
|
|
20230914,103100,363465670,5550,5550,5550,5550,52
|
|
20230914,103000,363177070,5570,5570,5570,5570,0
|
|
20230914,102900,363177070,5570,5540,5570,5530,6008
|
|
20230914,102800,329894650,5560,5570,5580,5540,716
|
|
20230914,102700,325921950,5570,5570,5570,5570,201
|
|
20230914,102600,324802380,5550,5550,5550,5550,28
|
|
20230914,102500,324646980,5590,5570,5590,5540,1901
|
|
20230914,102400,314097460,5590,5580,5590,5580,510
|
|
20230914,102300,311246570,5590,5590,5590,5590,0
|
|
20230914,102200,311246570,5590,5590,5590,5590,0
|
|
20230914,102100,311246570,5590,5590,5590,5590,0
|
|
20230914,102000,311246570,5590,5590,5590,5590,0
|
|
20230914,101900,311246570,5590,5590,5590,5590,0
|
|
20230914,101800,311246570,5590,5590,5590,5590,50
|
|
20230914,101700,310967070,5590,5590,5590,5590,0
|
|
20230914,101600,310967070,5590,5590,5590,5590,0
|
|
20230914,101500,310967070,5590,5560,5590,5560,224
|
|
20230914,101400,309721600,5560,5560,5560,5560,0
|
|
20230914,101300,309721600,5560,5560,5560,5540,786
|
|
20230914,101200,305364970,5560,5560,5560,5560,1321
|
|
20230914,101100,298020210,5560,5560,5560,5550,958
|
|
20230914,101000,292700200,5560,5570,5570,5560,8091
|
|
20230914,100900,247702980,5610,5610,5610,5610,0
|
|
20230914,100800,247702980,5610,5570,5610,5570,341
|
|
20230914,100700,245803570,5580,5610,5610,5580,152
|
|
20230914,100600,244955380,5600,5610,5610,5600,103
|
|
20230914,100500,244378550,5610,5590,5610,5570,501
|
|
20230914,100400,241586200,5610,5610,5610,5590,523
|
|
20230914,100300,238662170,5620,5590,5620,5590,302
|
|
20230914,100200,236973940,5620,5620,5620,5620,0
|
|
20230914,100100,236973940,5620,5590,5620,5590,189
|
|
20230914,100000,235917200,5610,5610,5610,5610,37
|
|
20230914,095900,235709630,5610,5610,5610,5610,2
|
|
20230914,095800,235698410,5590,5590,5590,5590,48
|
|
20230914,095700,235430090,5590,5590,5590,5590,93
|
|
20230914,095600,234910220,5590,5590,5590,5590,1
|
|
20230914,095500,234904630,5570,5590,5590,5570,11
|
|
20230914,095400,234843340,5560,5600,5600,5560,106
|
|
20230914,095300,234253770,5570,5590,5590,5570,445
|
|
20230914,095200,231773270,5600,5610,5610,5600,601
|
|
20230914,095100,228406510,5620,5630,5630,5620,625
|
|
20230914,095000,224887810,5650,5650,5650,5650,0
|
|
20230914,094900,224887810,5650,5650,5650,5650,2
|
|
20230914,094800,224876510,5660,5660,5660,5660,0
|
|
20230914,094700,224876510,5660,5660,5660,5660,0
|
|
20230914,094600,224876510,5660,5660,5660,5660,0
|
|
20230914,094500,224876510,5660,5650,5660,5650,141
|
|
20230914,094400,224079850,5630,5620,5630,5620,55
|
|
20230914,094300,223770600,5630,5630,5630,5630,0
|
|
20230914,094200,223770600,5630,5630,5630,5630,21
|
|
20230914,094100,223652370,5640,5660,5660,5640,275
|
|
20230914,094000,222101250,5660,5650,5700,5650,6381
|
|
20230914,093900,185850830,5650,5620,5650,5620,3143
|
|
20230914,093800,168157420,5610,5610,5610,5610,2
|
|
20230914,093700,168146200,5610,5610,5610,5610,27
|
|
20230914,093600,167994730,5620,5600,5620,5590,289
|
|
20230914,093500,166375980,5600,5550,5600,5540,470
|
|
20230914,093400,163763670,5560,5580,5590,5560,457
|
|
20230914,093300,161214700,5570,5550,5570,5550,198
|
|
20230914,093200,160113840,5570,5570,5570,5570,1
|
|
20230914,093100,160108270,5570,5570,5570,5570,1001
|
|
20230914,093000,154532700,5570,5570,5570,5570,1
|
|
20230914,092900,154527130,5530,5540,5540,5530,70
|
|
20230914,092800,154139780,5550,5550,5550,5550,30
|
|
20230914,092700,153973280,5550,5550,5570,5530,2006
|
|
20230914,092600,142871920,5540,5570,5570,5540,1719
|
|
20230914,092500,133335490,5550,5570,5570,5550,199
|
|
20230914,092400,132229180,5570,5560,5570,5560,319
|
|
20230914,092300,130455440,5560,5560,5570,5550,52
|
|
20230914,092200,130166800,5540,5590,5590,5540,668
|
|
20230914,092100,126465580,5590,5550,5590,5550,331
|
|
20230914,092000,124627290,5590,5590,5590,5590,0
|
|
20230914,091900,124627290,5590,5590,5590,5580,14
|
|
20230914,091800,124549110,5590,5600,5600,5590,51
|
|
20230914,091700,124263660,5600,5570,5600,5540,1000
|
|
20230914,091600,118711620,5580,5610,5610,5580,293
|
|
20230914,091500,117076650,5610,5610,5610,5590,118
|
|
20230914,091400,116415200,5590,5600,5630,5590,261
|
|
20230914,091300,114956110,5610,5620,5620,5610,191
|
|
20230914,091200,113884580,5620,5630,5630,5550,2138
|
|
20230914,091100,101915250,5630,5630,5630,5630,175
|
|
20230914,091000,100930000,5630,5620,5660,5620,292
|
|
20230914,090900,99285640,5620,5680,5680,5610,277
|
|
20230914,090800,97727410,5680,5690,5700,5680,6849
|
|
20230914,090700,58705430,5700,5630,5700,5630,4801
|
|
20230914,090600,31491960,5630,5630,5630,5630,4
|
|
20230914,090500,31469440,5630,5600,5650,5590,2013
|
|
20230914,090400,20159360,5560,5600,5600,5560,510
|
|
20230914,090300,17323360,5620,5580,5620,5530,377
|
|
20230914,090200,15224050,5620,5600,5650,5590,951
|
|
20230914,090100,9883680,5620,5620,5620,5620,31
|
|
20230914,090000,9709460,5590,5590,5650,5590,1586
|