574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,183100,1784544170,5620,5620,5620,5620,4624
|
|
20230912,183000,1784544170,5620,5620,5620,5620,0
|
|
20230912,182900,1784544170,5620,5620,5620,5620,0
|
|
20230912,182800,1784544170,5620,5620,5620,5620,0
|
|
20230912,182700,1784544170,5620,5620,5620,5620,0
|
|
20230912,182600,1784544170,5620,5620,5620,5620,0
|
|
20230912,182500,1784544170,5620,5620,5620,5620,0
|
|
20230912,182400,1784544170,5620,5620,5620,5620,0
|
|
20230912,182300,1784544170,5620,5620,5620,5620,0
|
|
20230912,182200,1784544170,5620,5620,5620,5620,0
|
|
20230912,182100,1784544170,5620,5620,5620,5620,0
|
|
20230912,182000,1784544170,5620,5620,5620,5620,0
|
|
20230912,181900,1784544170,5620,5620,5620,5620,0
|
|
20230912,181800,1784544170,5620,5620,5620,5620,0
|
|
20230912,181700,1784544170,5620,5620,5620,5620,0
|
|
20230912,181600,1784544170,5620,5620,5620,5620,0
|
|
20230912,181500,1784544170,5620,5620,5620,5620,0
|
|
20230912,181400,1784544170,5620,5620,5620,5620,0
|
|
20230912,181300,1784544170,5620,5620,5620,5620,0
|
|
20230912,181200,1784544170,5620,5620,5620,5620,0
|
|
20230912,181100,1784544170,5620,5620,5620,5620,0
|
|
20230912,181000,1784544170,5620,5620,5620,5620,0
|
|
20230912,180900,1784544170,5620,5620,5620,5620,0
|
|
20230912,180800,1784544170,5620,5620,5620,5620,0
|
|
20230912,180700,1784544170,5620,5620,5620,5620,0
|
|
20230912,180600,1784544170,5620,5620,5620,5620,0
|
|
20230912,180500,1784544170,5620,5620,5620,5620,0
|
|
20230912,180400,1784544170,5620,5620,5620,5620,0
|
|
20230912,180300,1784544170,5620,5620,5620,5620,0
|
|
20230912,180200,1784544170,5620,5620,5620,5620,0
|
|
20230912,180100,1784544170,5620,5620,5620,5620,4624
|
|
20230912,180000,1784544170,5620,5620,5620,5620,0
|
|
20230912,175900,1784544170,5620,5620,5620,5620,0
|
|
20230912,175800,1784544170,5620,5620,5620,5620,0
|
|
20230912,175700,1784544170,5620,5620,5620,5620,0
|
|
20230912,175600,1784544170,5620,5620,5620,5620,0
|
|
20230912,175500,1784544170,5620,5620,5620,5620,0
|
|
20230912,175400,1784544170,5620,5620,5620,5620,0
|
|
20230912,175300,1784544170,5620,5620,5620,5620,0
|
|
20230912,175200,1784544170,5620,5620,5620,5620,0
|
|
20230912,175100,1784544170,5620,5620,5620,5620,0
|
|
20230912,175000,1784544170,5620,5620,5620,5620,0
|
|
20230912,174900,1784544170,5620,5620,5620,5620,0
|
|
20230912,174800,1784544170,5620,5620,5620,5620,0
|
|
20230912,174700,1784544170,5620,5620,5620,5620,0
|
|
20230912,174600,1784544170,5620,5620,5620,5620,0
|
|
20230912,174500,1784544170,5620,5620,5620,5620,0
|
|
20230912,174400,1784544170,5620,5620,5620,5620,0
|
|
20230912,174300,1784544170,5620,5620,5620,5620,0
|
|
20230912,174200,1784544170,5620,5620,5620,5620,0
|
|
20230912,174100,1784544170,5620,5620,5620,5620,0
|
|
20230912,174000,1784544170,5620,5620,5620,5620,0
|
|
20230912,173900,1784544170,5620,5620,5620,5620,0
|
|
20230912,173800,1784544170,5620,5620,5620,5620,0
|
|
20230912,173700,1784544170,5620,5620,5620,5620,0
|
|
20230912,173600,1784544170,5620,5620,5620,5620,0
|
|
20230912,173500,1784544170,5620,5620,5620,5620,0
|
|
20230912,173400,1784544170,5620,5620,5620,5620,0
|
|
20230912,173300,1784544170,5620,5620,5620,5620,0
|
|
20230912,173200,1784544170,5620,5620,5620,5620,0
|
|
20230912,173100,1784544170,5620,5620,5620,5620,4624
|
|
20230912,173000,1784544170,5620,5620,5620,5620,0
|
|
20230912,172900,1784544170,5620,5620,5620,5620,0
|
|
20230912,172800,1784544170,5620,5620,5620,5620,0
|
|
20230912,172700,1784544170,5620,5620,5620,5620,0
|
|
20230912,172600,1784544170,5620,5620,5620,5620,0
|
|
20230912,172500,1784544170,5620,5620,5620,5620,0
|
|
20230912,172400,1784544170,5620,5620,5620,5620,0
|
|
20230912,172300,1784544170,5620,5620,5620,5620,0
|
|
20230912,172200,1784544170,5620,5620,5620,5620,0
|
|
20230912,172100,1784544170,5620,5620,5620,5620,0
|
|
20230912,172000,1784544170,5620,5620,5620,5620,0
|
|
20230912,171900,1784544170,5620,5620,5620,5620,0
|
|
20230912,171800,1784544170,5620,5620,5620,5620,0
|
|
20230912,171700,1784544170,5620,5620,5620,5620,0
|
|
20230912,171600,1784544170,5620,5620,5620,5620,0
|
|
20230912,171500,1784544170,5620,5620,5620,5620,0
|
|
20230912,171400,1784544170,5620,5620,5620,5620,0
|
|
20230912,171300,1784544170,5620,5620,5620,5620,0
|
|
20230912,171200,1784544170,5620,5620,5620,5620,0
|
|
20230912,171100,1784544170,5620,5620,5620,5620,0
|
|
20230912,171000,1784544170,5620,5620,5620,5620,0
|
|
20230912,170900,1784544170,5620,5620,5620,5620,0
|
|
20230912,170800,1784544170,5620,5620,5620,5620,0
|
|
20230912,170700,1784544170,5620,5620,5620,5620,0
|
|
20230912,170600,1784544170,5620,5620,5620,5620,0
|
|
20230912,170500,1784544170,5620,5620,5620,5620,0
|
|
20230912,170400,1784544170,5620,5620,5620,5620,0
|
|
20230912,170300,1784544170,5620,5620,5620,5620,0
|
|
20230912,170200,1784544170,5620,5620,5620,5620,0
|
|
20230912,170100,1784544170,5620,5620,5620,5620,4624
|
|
20230912,170000,1784544170,5620,5620,5620,5620,0
|
|
20230912,165900,1784544170,5620,5620,5620,5620,0
|
|
20230912,165800,1784544170,5620,5620,5620,5620,0
|
|
20230912,165700,1784544170,5620,5620,5620,5620,0
|
|
20230912,165600,1784544170,5620,5620,5620,5620,0
|
|
20230912,165500,1784544170,5620,5620,5620,5620,0
|
|
20230912,165400,1784544170,5620,5620,5620,5620,0
|
|
20230912,165300,1784544170,5620,5620,5620,5620,0
|
|
20230912,165200,1784544170,5620,5620,5620,5620,0
|
|
20230912,165100,1784544170,5620,5620,5620,5620,0
|
|
20230912,165000,1784544170,5620,5620,5620,5620,0
|
|
20230912,164900,1784544170,5620,5620,5620,5620,0
|
|
20230912,164800,1784544170,5620,5620,5620,5620,0
|
|
20230912,164700,1784544170,5620,5620,5620,5620,0
|
|
20230912,164600,1784544170,5620,5620,5620,5620,0
|
|
20230912,164500,1784544170,5620,5620,5620,5620,0
|
|
20230912,164400,1784544170,5620,5620,5620,5620,0
|
|
20230912,164300,1784544170,5620,5620,5620,5620,0
|
|
20230912,164200,1784544170,5620,5620,5620,5620,0
|
|
20230912,164100,1784544170,5620,5620,5620,5620,0
|
|
20230912,164000,1784544170,5620,5620,5620,5620,0
|
|
20230912,163900,1784544170,5620,5620,5620,5620,0
|
|
20230912,163800,1784544170,5620,5620,5620,5620,0
|
|
20230912,163700,1784544170,5620,5620,5620,5620,0
|
|
20230912,163600,1784544170,5620,5620,5620,5620,0
|
|
20230912,163500,1784544170,5620,5620,5620,5620,0
|
|
20230912,163400,1784544170,5620,5620,5620,5620,0
|
|
20230912,163300,1784544170,5620,5620,5620,5620,0
|
|
20230912,163200,1784544170,5620,5620,5620,5620,0
|
|
20230912,163100,1784544170,5620,5620,5620,5620,4624
|
|
20230912,163000,1784544170,5620,5620,5620,5620,0
|
|
20230912,162900,1784544170,5620,5620,5620,5620,0
|
|
20230912,162800,1784544170,5620,5620,5620,5620,0
|
|
20230912,162700,1784544170,5620,5620,5620,5620,0
|
|
20230912,162600,1784544170,5620,5620,5620,5620,0
|
|
20230912,162500,1784544170,5620,5620,5620,5620,0
|
|
20230912,162400,1784544170,5620,5620,5620,5620,0
|
|
20230912,162300,1784544170,5620,5620,5620,5620,0
|
|
20230912,162200,1784544170,5620,5620,5620,5620,0
|
|
20230912,162100,1784544170,5620,5620,5620,5620,0
|
|
20230912,162000,1784544170,5620,5620,5620,5620,0
|
|
20230912,161900,1784544170,5620,5620,5620,5620,0
|
|
20230912,161800,1784544170,5620,5620,5620,5620,0
|
|
20230912,161700,1784544170,5620,5620,5620,5620,0
|
|
20230912,161600,1784544170,5620,5620,5620,5620,0
|
|
20230912,161500,1784544170,5620,5620,5620,5620,0
|
|
20230912,161400,1784544170,5620,5620,5620,5620,0
|
|
20230912,161300,1784544170,5620,5620,5620,5620,0
|
|
20230912,161200,1784544170,5620,5620,5620,5620,0
|
|
20230912,161100,1784544170,5620,5620,5620,5620,0
|
|
20230912,161000,1784544170,5620,5620,5620,5620,0
|
|
20230912,160900,1784544170,5620,5620,5620,5620,0
|
|
20230912,160800,1784544170,5620,5620,5620,5620,0
|
|
20230912,160700,1784544170,5620,5620,5620,5620,0
|
|
20230912,160600,1784544170,5620,5620,5620,5620,0
|
|
20230912,160500,1784544170,5620,5620,5620,5620,0
|
|
20230912,160400,1784544170,5620,5620,5620,5620,0
|
|
20230912,160300,1784544170,5620,5620,5620,5620,0
|
|
20230912,160200,1784544170,5620,5620,5620,5620,0
|
|
20230912,160100,1784544170,5620,5620,5620,5620,4624
|
|
20230912,160000,1784544170,5620,5620,5620,5620,0
|
|
20230912,155900,1784544170,5620,5620,5620,5620,0
|
|
20230912,155800,1784544170,5620,5620,5620,5620,0
|
|
20230912,155700,1784544170,5620,5620,5620,5620,0
|
|
20230912,155600,1784544170,5620,5620,5620,5620,0
|
|
20230912,155500,1784544170,5620,5620,5620,5620,0
|
|
20230912,155400,1784544170,5620,5620,5620,5620,0
|
|
20230912,155300,1784544170,5620,5620,5620,5620,0
|
|
20230912,155200,1784544170,5620,5620,5620,5620,0
|
|
20230912,155100,1784544170,5620,5620,5620,5620,0
|
|
20230912,155000,1784544170,5620,5620,5620,5620,0
|
|
20230912,154900,1784544170,5620,5620,5620,5620,0
|
|
20230912,154800,1784544170,5620,5620,5620,5620,0
|
|
20230912,154700,1784544170,5620,5620,5620,5620,0
|
|
20230912,154600,1784544170,5620,5620,5620,5620,0
|
|
20230912,154500,1784544170,5620,5620,5620,5620,0
|
|
20230912,154400,1784544170,5620,5620,5620,5620,0
|
|
20230912,154300,1784544170,5620,5620,5620,5620,0
|
|
20230912,154200,1784544170,5620,5620,5620,5620,0
|
|
20230912,154100,1784544170,5620,5620,5620,5620,0
|
|
20230912,154000,1784544170,5620,5620,5620,5620,0
|
|
20230912,153900,1784544170,5620,5620,5620,5620,0
|
|
20230912,153800,1784544170,5620,5620,5620,5620,0
|
|
20230912,153700,1784544170,5620,5620,5620,5620,0
|
|
20230912,153600,1784544170,5620,5620,5620,5620,0
|
|
20230912,153500,1784544170,5620,5620,5620,5620,0
|
|
20230912,153400,1784544170,5620,5620,5620,5620,0
|
|
20230912,153300,1784544170,5620,5620,5620,5620,0
|
|
20230912,153200,1784544170,5620,5620,5620,5620,0
|
|
20230912,153100,1784544170,5620,5620,5620,5620,4624
|
|
20230912,153000,1784544170,5620,5620,5620,5620,4624
|
|
20230912,152900,1758557290,5620,5620,5620,5620,0
|
|
20230912,152800,1758557290,5620,5620,5620,5620,0
|
|
20230912,152700,1758557290,5620,5620,5620,5620,0
|
|
20230912,152600,1758557290,5620,5620,5620,5620,0
|
|
20230912,152500,1758557290,5620,5620,5620,5620,0
|
|
20230912,152400,1758557290,5620,5620,5620,5620,0
|
|
20230912,152300,1758557290,5620,5620,5620,5620,0
|
|
20230912,152200,1758557290,5620,5620,5620,5620,0
|
|
20230912,152100,1758557290,5620,5620,5620,5620,0
|
|
20230912,152000,1758557290,5620,5620,5620,5620,0
|
|
20230912,151900,1758557290,5620,5620,5630,5620,2115
|
|
20230912,151800,1746664890,5620,5620,5630,5620,3935
|
|
20230912,151700,1724546930,5620,5620,5620,5620,149
|
|
20230912,151600,1723709550,5620,5620,5620,5610,2092
|
|
20230912,151500,1711952520,5620,5620,5630,5620,619
|
|
20230912,151400,1708473320,5620,5620,5620,5620,249
|
|
20230912,151300,1707073940,5620,5620,5630,5620,2213
|
|
20230912,151200,1694621850,5630,5610,5630,5610,1957
|
|
20230912,151100,1683626970,5620,5610,5620,5610,159
|
|
20230912,151000,1682734020,5620,5610,5620,5610,943
|
|
20230912,150900,1677434370,5620,5620,5620,5610,276
|
|
20230912,150800,1675883360,5620,5610,5620,5610,967
|
|
20230912,150700,1670458110,5610,5600,5610,5600,209
|
|
20230912,150600,1669287620,5600,5610,5610,5600,3041
|
|
20230912,150500,1652257610,5600,5610,5610,5600,841
|
|
20230912,150400,1647546600,5600,5610,5610,5600,2
|
|
20230912,150300,1647535390,5610,5600,5610,5600,436
|
|
20230912,150200,1645091110,5600,5600,5600,5600,1654
|
|
20230912,150100,1635828710,5600,5600,5600,5600,1180
|
|
20230912,150000,1629220710,5600,5590,5600,5590,819
|
|
20230912,145900,1624635310,5590,5600,5600,5590,224
|
|
20230912,145800,1623381080,5590,5590,5600,5590,3155
|
|
20230912,145700,1605741040,5600,5590,5600,5590,55
|
|
20230912,145600,1605433190,5600,5600,5600,5600,83
|
|
20230912,145500,1604968390,5600,5600,5600,5590,106
|
|
20230912,145400,1604374940,5590,5590,5590,5590,158
|
|
20230912,145300,1603491720,5590,5590,5600,5590,1047
|
|
20230912,145200,1597637720,5590,5590,5590,5590,42
|
|
20230912,145100,1597402940,5590,5590,5590,5580,72
|
|
20230912,145000,1597000610,5580,5580,5580,5570,260
|
|
20230912,144900,1595549920,5590,5570,5590,5570,64
|
|
20230912,144800,1595193420,5570,5570,5570,5570,300
|
|
20230912,144700,1593522420,5570,5570,5570,5570,16
|
|
20230912,144600,1593433300,5570,5590,5590,5570,16
|
|
20230912,144500,1593344160,5590,5570,5590,5570,116
|
|
20230912,144400,1592696040,5590,5590,5590,5590,500
|
|
20230912,144300,1589901040,5570,5570,5570,5570,15
|
|
20230912,144200,1589817490,5570,5590,5590,5570,10344
|
|
20230912,144100,1532181580,5590,5580,5590,5580,22
|
|
20230912,144000,1532058760,5590,5590,5590,5590,9
|
|
20230912,143900,1532008450,5580,5580,5580,5580,15
|
|
20230912,143800,1531924750,5580,5590,5590,5580,56
|
|
20230912,143700,1531612060,5580,5590,5590,5580,37
|
|
20230912,143600,1531405400,5580,5580,5580,5580,200
|
|
20230912,143500,1530289400,5580,5590,5590,5580,17
|
|
20230912,143400,1530194520,5580,5580,5580,5580,65
|
|
20230912,143300,1529831820,5580,5580,5580,5580,211
|
|
20230912,143200,1528654440,5580,5580,5580,5580,0
|
|
20230912,143100,1528654440,5580,5580,5580,5570,390
|
|
20230912,143000,1526480700,5580,5580,5580,5580,1107
|
|
20230912,142900,1520303640,5580,5580,5580,5580,215
|
|
20230912,142800,1519103940,5580,5580,5590,5580,318
|
|
20230912,142700,1517327500,5580,5590,5590,5580,51
|
|
20230912,142600,1517042570,5590,5590,5590,5590,17
|
|
20230912,142500,1516947540,5580,5580,5580,5580,15
|
|
20230912,142400,1516863840,5580,5580,5580,5580,16
|
|
20230912,142300,1516774560,5600,5580,5600,5580,1892
|
|
20230912,142200,1506213560,5580,5590,5590,5580,1061
|
|
20230912,142100,1500292720,5590,5590,5590,5590,97
|
|
20230912,142000,1499750490,5590,5590,5590,5590,670
|
|
20230912,141900,1496005190,5590,5590,5590,5590,0
|
|
20230912,141800,1496005190,5590,5590,5590,5590,15
|
|
20230912,141700,1495921340,5610,5590,5610,5590,120
|
|
20230912,141600,1495250440,5590,5580,5590,5580,391
|
|
20230912,141500,1493064920,5590,5590,5590,5590,147
|
|
20230912,141400,1492243190,5580,5580,5580,5580,15
|
|
20230912,141300,1492159490,5580,5590,5590,5570,29
|
|
20230912,141200,1491997640,5590,5570,5590,5570,50
|
|
20230912,141100,1491718440,5590,5590,5590,5590,351
|
|
20230912,141000,1489756350,5570,5580,5580,5570,72
|
|
20230912,140900,1489354750,5580,5570,5580,5570,833
|
|
20230912,140800,1484714760,5570,5570,5570,5570,15
|
|
20230912,140700,1484631210,5590,5580,5590,5580,1870
|
|
20230912,140600,1474192000,5580,5580,5580,5580,373
|
|
20230912,140500,1472110660,5580,5580,5580,5580,16
|
|
20230912,140400,1472021380,5580,5580,5580,5580,346
|
|
20230912,140300,1470090700,5580,5590,5590,5580,361
|
|
20230912,140200,1468076270,5590,5600,5600,5590,493
|
|
20230912,140100,1465316130,5600,5600,5600,5600,263
|
|
20230912,140000,1463843330,5600,5600,5620,5600,274
|
|
20230912,135900,1462307430,5610,5630,5630,5610,31586
|
|
20230912,135800,1284795340,5630,5620,5630,5620,226
|
|
20230912,135700,1283525120,5620,5620,5620,5620,19
|
|
20230912,135600,1283418340,5620,5620,5620,5620,15
|
|
20230912,135500,1283334040,5630,5620,5630,5620,602
|
|
20230912,135400,1279944800,5620,5630,5650,5620,548
|
|
20230912,135300,1276859080,5620,5590,5660,5590,22104
|
|
20230912,135200,1152242570,5590,5580,5590,5580,1066
|
|
20230912,135100,1146294220,5580,5590,5590,5580,185
|
|
20230912,135000,1145261570,5580,5580,5580,5580,0
|
|
20230912,134900,1145261570,5580,5590,5590,5580,18
|
|
20230912,134800,1145161110,5580,5580,5580,5580,15
|
|
20230912,134700,1145077410,5580,5590,5590,5580,838
|
|
20230912,134600,1140397110,5590,5590,5590,5590,421
|
|
20230912,134500,1138043720,5590,5590,5590,5590,1561
|
|
20230912,134400,1129317730,5590,5590,5590,5590,64
|
|
20230912,134300,1128959970,5590,5590,5590,5590,215
|
|
20230912,134200,1127758120,5590,5590,5590,5590,0
|
|
20230912,134100,1127758120,5590,5590,5590,5590,16
|
|
20230912,134000,1127668680,5610,5580,5610,5580,1195
|
|
20230912,133900,1120982610,5580,5580,5580,5580,15
|
|
20230912,133800,1120898910,5580,5580,5580,5580,0
|
|
20230912,133700,1120898910,5580,5580,5580,5580,15
|
|
20230912,133600,1120815210,5580,5580,5580,5580,543
|
|
20230912,133500,1117785270,5580,5580,5580,5580,16
|
|
20230912,133400,1117695990,5590,5590,5590,5590,209
|
|
20230912,133300,1116527680,5590,5590,5590,5580,69
|
|
20230912,133200,1116142520,5580,5580,5580,5570,746
|
|
20230912,133100,1111984950,5590,5570,5590,5570,21
|
|
20230912,133000,1111867860,5570,5570,5570,5570,0
|
|
20230912,132900,1111867860,5570,5580,5580,5570,183
|
|
20230912,132800,1110846920,5570,5580,5580,5570,12
|
|
20230912,132700,1110780070,5580,5570,5580,5570,637
|
|
20230912,132600,1107229980,5570,5570,5570,5570,0
|
|
20230912,132500,1107229980,5570,5570,5570,5570,815
|
|
20230912,132400,1102690430,5570,5570,5570,5570,37
|
|
20230912,132300,1102484340,5570,5570,5570,5570,2285
|
|
20230912,132200,1089756890,5580,5590,5590,5580,519
|
|
20230912,132100,1086860800,5580,5590,5590,5580,16
|
|
20230912,132000,1086771510,5580,5580,5580,5580,38
|
|
20230912,131900,1086559470,5590,5580,5590,5580,17
|
|
20230912,131800,1086464600,5590,5590,5590,5580,18
|
|
20230912,131700,1086364130,5590,5590,5590,5590,1
|
|
20230912,131600,1086358540,5580,5590,5590,5580,1015
|
|
20230912,131500,1080684840,5590,5580,5590,5580,634
|
|
20230912,131400,1077141740,5580,5580,5580,5580,16
|
|
20230912,131300,1077052460,5570,5570,5570,5570,0
|
|
20230912,131200,1077052460,5570,5580,5580,5570,1015
|
|
20230912,131100,1071388910,5580,5580,5580,5580,1770
|
|
20230912,131000,1061512310,5580,5590,5590,5580,83
|
|
20230912,130900,1061048490,5590,5580,5590,5580,35
|
|
20230912,130800,1060853140,5580,5590,5590,5580,1519
|
|
20230912,130700,1052365120,5590,5590,5590,5590,16
|
|
20230912,130600,1052275680,5590,5590,5590,5590,45
|
|
20230912,130500,1052024130,5590,5590,5590,5590,5
|
|
20230912,130400,1051996180,5590,5600,5600,5590,462
|
|
20230912,130300,1049409130,5600,5600,5600,5600,116
|
|
20230912,130200,1048759530,5600,5600,5600,5600,475
|
|
20230912,130100,1046099530,5600,5600,5600,5600,0
|
|
20230912,130000,1046099530,5600,5600,5600,5600,55
|
|
20230912,125900,1045791530,5600,5600,5600,5600,15
|
|
20230912,125800,1045707530,5600,5590,5600,5590,623
|
|
20230912,125700,1042218890,5600,5600,5600,5600,2000
|
|
20230912,125600,1031018890,5580,5580,5580,5580,15
|
|
20230912,125500,1030935190,5580,5580,5580,5580,65
|
|
20230912,125400,1030572490,5580,5580,5580,5580,16
|
|
20230912,125300,1030483210,5580,5580,5580,5580,0
|
|
20230912,125200,1030483210,5580,5590,5590,5580,342
|
|
20230912,125100,1028571590,5580,5590,5590,5580,188
|
|
20230912,125000,1027522520,5590,5590,5590,5580,23
|
|
20230912,124900,1027394110,5580,5580,5580,5580,10
|
|
20230912,124800,1027338310,5580,5580,5580,5580,15
|
|
20230912,124700,1027254610,5580,5580,5580,5580,15
|
|
20230912,124600,1027170910,5600,5580,5600,5580,16
|
|
20230912,124500,1027081610,5600,5580,5600,5580,25
|
|
20230912,124400,1026941930,5580,5600,5600,5580,114
|
|
20230912,124300,1026305730,5580,5580,5580,5580,117
|
|
20230912,124200,1025652870,5580,5580,5580,5580,16
|
|
20230912,124100,1025563590,5580,5580,5580,5580,16
|
|
20230912,124000,1025474310,5580,5580,5580,5580,0
|
|
20230912,123900,1025474310,5580,5580,5580,5580,115
|
|
20230912,123800,1024832610,5580,5580,5580,5580,15
|
|
20230912,123700,1024748910,5580,5580,5580,5580,112
|
|
20230912,123600,1024123950,5580,5590,5590,5580,900
|
|
20230912,123500,1019094950,5580,5580,5580,5580,15
|
|
20230912,123400,1019011250,5580,5580,5580,5580,15
|
|
20230912,123300,1018927550,5580,5580,5580,5580,16
|
|
20230912,123200,1018838270,5580,5580,5580,5580,18
|
|
20230912,123100,1018737830,5580,5590,5590,5580,71
|
|
20230912,123000,1018341600,5590,5590,5590,5590,6027
|
|
20230912,122900,984650670,5590,5590,5590,5590,185
|
|
20230912,122800,983616520,5600,5590,5600,5590,1845
|
|
20230912,122700,973293690,5590,5590,5590,5590,117
|
|
20230912,122600,972639660,5590,5590,5590,5590,15
|
|
20230912,122500,972555810,5600,5590,5600,5590,16
|
|
20230912,122400,972466360,5590,5590,5590,5590,0
|
|
20230912,122300,972466360,5590,5600,5600,5590,108
|
|
20230912,122200,971861720,5600,5600,5600,5590,672
|
|
20230912,122100,968099560,5590,5590,5590,5590,31
|
|
20230912,122000,967926270,5590,5590,5590,5590,0
|
|
20230912,121900,967926270,5590,5600,5600,5590,194
|
|
20230912,121800,966840030,5590,5590,5590,5590,15
|
|
20230912,121700,966756180,5590,5590,5590,5590,45
|
|
20230912,121600,966504630,5590,5590,5590,5590,0
|
|
20230912,121500,966504630,5590,5600,5600,5590,66
|
|
20230912,121400,966135190,5590,5590,5590,5590,15
|
|
20230912,121300,966051340,5590,5590,5590,5590,15
|
|
20230912,121200,965967490,5600,5600,5630,5590,9123
|
|
20230912,121100,914882270,5600,5600,5600,5600,8
|
|
20230912,121000,914837470,5600,5600,5600,5600,17
|
|
20230912,120900,914742270,5600,5600,5600,5600,15
|
|
20230912,120800,914658270,5600,5600,5600,5600,15
|
|
20230912,120700,914574270,5600,5600,5600,5600,0
|
|
20230912,120600,914574270,5600,5600,5600,5600,16
|
|
20230912,120500,914484670,5630,5600,5630,5600,64
|
|
20230912,120400,914124800,5600,5600,5600,5600,15
|
|
20230912,120300,914040800,5600,5600,5600,5600,0
|
|
20230912,120200,914040800,5600,5600,5600,5600,16
|
|
20230912,120100,913951200,5600,5600,5600,5600,15
|
|
20230912,120000,913867200,5600,5600,5600,5600,16
|
|
20230912,115900,913777600,5600,5600,5600,5600,0
|
|
20230912,115800,913777600,5600,5600,5600,5600,16
|
|
20230912,115700,913688000,5610,5600,5610,5600,315
|
|
20230912,115600,911921000,5610,5600,5610,5600,35
|
|
20230912,115500,911724800,5600,5600,5600,5600,0
|
|
20230912,115400,911724800,5600,5620,5620,5600,16
|
|
20230912,115300,911635180,5600,5600,5600,5590,24
|
|
20230912,115200,911500860,5600,5600,5600,5600,362
|
|
20230912,115100,909473660,5600,5600,5600,5600,1298
|
|
20230912,115000,902204860,5590,5600,5600,5590,98
|
|
20230912,114900,901656610,5590,5590,5590,5590,17
|
|
20230912,114800,901561580,5590,5590,5590,5590,15
|
|
20230912,114700,901477730,5600,5600,5600,5600,0
|
|
20230912,114600,901477730,5600,5590,5600,5590,1146
|
|
20230912,114500,895071430,5590,5590,5590,5590,16
|
|
20230912,114400,894981990,5590,5590,5590,5590,25
|
|
20230912,114300,894842240,5590,5590,5590,5590,16
|
|
20230912,114200,894752800,5590,5590,5590,5590,15
|
|
20230912,114100,894668950,5600,5610,5610,5590,2719
|
|
20230912,114000,879431910,5610,5600,5650,5600,2699
|
|
20230912,113900,864251690,5600,5600,5600,5600,469
|
|
20230912,113800,861625290,5600,5600,5600,5600,50
|
|
20230912,113700,861345290,5600,5610,5610,5600,16
|
|
20230912,113600,861255640,5610,5600,5610,5600,1162
|
|
20230912,113500,854736980,5600,5610,5610,5600,437
|
|
20230912,113400,852285520,5620,5620,5620,5620,163
|
|
20230912,113300,851369460,5600,5620,5620,5600,33
|
|
20230912,113200,851184220,5590,5590,5590,5590,18
|
|
20230912,113100,851083600,5620,5590,5620,5590,2015
|
|
20230912,113000,839759750,5610,5610,5610,5610,5
|
|
20230912,112900,839731700,5620,5590,5620,5590,72
|
|
20230912,112800,839329130,5590,5590,5590,5590,18
|
|
20230912,112700,839228510,5590,5590,5590,5590,15
|
|
20230912,112600,839144660,5590,5590,5590,5590,0
|
|
20230912,112500,839144660,5590,5590,5590,5590,15
|
|
20230912,112400,839060810,5590,5590,5590,5590,16
|
|
20230912,112300,838971370,5580,5580,5580,5580,15
|
|
20230912,112200,838887670,5580,5580,5580,5580,0
|
|
20230912,112100,838887670,5580,5590,5590,5580,1015
|
|
20230912,112000,833213970,5580,5580,5580,5580,1576
|
|
20230912,111900,824419890,5580,5580,5580,5580,206
|
|
20230912,111800,823270410,5580,5580,5580,5570,1557
|
|
20230912,111700,814586160,5580,5600,5600,5580,2923
|
|
20230912,111600,798275320,5580,5580,5590,5580,1026
|
|
20230912,111500,792540240,5580,5580,5580,5580,17
|
|
20230912,111400,792445380,5580,5580,5580,5580,0
|
|
20230912,111300,792445380,5580,5580,5580,5580,15
|
|
20230912,111200,792361680,5580,5580,5610,5580,2495
|
|
20230912,111100,778365330,5580,5580,5580,5580,16
|
|
20230912,111000,778276050,5580,5580,5580,5580,516
|
|
20230912,110900,775396770,5580,5590,5590,5580,1015
|
|
20230912,110800,769723070,5580,5580,5590,5580,48
|
|
20230912,110700,769454920,5580,5580,5580,5580,16
|
|
20230912,110600,769365640,5580,5570,5580,5570,883
|
|
20230912,110500,764438650,5570,5580,5580,5570,11
|
|
20230912,110400,764377280,5570,5570,5570,5570,1615
|
|
20230912,110300,755381730,5570,5580,5580,5570,65
|
|
20230912,110200,755019180,5580,5580,5590,5580,908
|
|
20230912,110100,749952360,5590,5580,5590,5580,1129
|
|
20230912,110000,743651490,5580,5570,5580,5570,1000
|
|
20230912,105900,738081340,5570,5580,5580,5570,137
|
|
20230912,105800,737317030,5590,5580,5590,5570,197
|
|
20230912,105700,736217850,5580,5580,5580,5580,4101
|
|
20230912,105600,713334270,5580,5590,5590,5570,46
|
|
20230912,105500,713077640,5580,5570,5590,5570,66
|
|
20230912,105400,712709590,5570,5570,5570,5570,16
|
|
20230912,105300,712620470,5590,5590,5590,5580,6314
|
|
20230912,105200,677383700,5590,5590,5590,5590,6094
|
|
20230912,105100,643318240,5590,5600,5600,5590,3918
|
|
20230912,105000,621395370,5600,5600,5600,5590,71
|
|
20230912,104900,620997930,5600,5600,5600,5600,13
|
|
20230912,104800,620925130,5590,5590,5590,5590,15
|
|
20230912,104700,620841280,5590,5590,5590,5590,16
|
|
20230912,104600,620751840,5600,5600,5610,5600,1522
|
|
20230912,104500,612228540,5600,5610,5610,5600,232
|
|
20230912,104400,610929120,5600,5610,5610,5600,152
|
|
20230912,104300,610076560,5600,5600,5600,5600,16
|
|
20230912,104200,609986960,5600,5600,5600,5600,17
|
|
20230912,104100,609891760,5600,5600,5600,5600,10
|
|
20230912,104000,609835760,5600,5600,5600,5600,16
|
|
20230912,103900,609746160,5600,5600,5600,5600,2466
|
|
20230912,103800,595936560,5600,5600,5600,5600,224
|
|
20230912,103700,594682160,5600,5600,5600,5600,0
|
|
20230912,103600,594682160,5600,5600,5600,5600,95
|
|
20230912,103500,594150160,5600,5600,5600,5600,1
|
|
20230912,103400,594144560,5600,5600,5600,5600,150
|
|
20230912,103300,593304560,5600,5600,5600,5600,0
|
|
20230912,103200,593304560,5600,5600,5600,5600,1
|
|
20230912,103100,593298960,5600,5590,5600,5590,18
|
|
20230912,103000,593198270,5590,5590,5600,5590,655
|
|
20230912,102900,589534270,5590,5590,5590,5590,0
|
|
20230912,102800,589534270,5590,5590,5590,5590,310
|
|
20230912,102700,587801370,5590,5590,5590,5590,0
|
|
20230912,102600,587801370,5590,5590,5590,5590,0
|
|
20230912,102500,587801370,5590,5590,5590,5590,435
|
|
20230912,102400,585369720,5600,5610,5610,5600,1110
|
|
20230912,102300,579153620,5600,5600,5600,5600,166
|
|
20230912,102200,578224020,5600,5600,5600,5600,201
|
|
20230912,102100,577098420,5600,5600,5600,5600,207
|
|
20230912,102000,575939220,5590,5590,5590,5590,0
|
|
20230912,101900,575939220,5590,5590,5590,5590,0
|
|
20230912,101800,575939220,5590,5600,5600,5590,1419
|
|
20230912,101700,568004600,5600,5600,5600,5600,0
|
|
20230912,101600,568004600,5600,5600,5600,5600,177
|
|
20230912,101500,567013400,5600,5590,5600,5590,400
|
|
20230912,101400,564775400,5590,5590,5590,5590,0
|
|
20230912,101300,564775400,5590,5590,5590,5590,101
|
|
20230912,101200,564210810,5590,5590,5590,5590,74
|
|
20230912,101100,563797150,5590,5590,5590,5590,500
|
|
20230912,101000,561002150,5590,5590,5590,5590,601
|
|
20230912,100900,557642560,5590,5590,5590,5590,0
|
|
20230912,100800,557642560,5590,5590,5590,5590,50
|
|
20230912,100700,557363060,5590,5610,5610,5590,4847
|
|
20230912,100600,530225530,5600,5600,5600,5600,684
|
|
20230912,100500,526395130,5600,5600,5600,5600,534
|
|
20230912,100400,523404730,5600,5600,5600,5600,252
|
|
20230912,100300,521993530,5600,5610,5610,5600,205
|
|
20230912,100200,520845520,5610,5600,5610,5600,1562
|
|
20230912,100100,512098070,5600,5600,5600,5600,3
|
|
20230912,100000,512081270,5600,5600,5600,5590,27
|
|
20230912,095900,511930230,5600,5600,5600,5600,563
|
|
20230912,095800,508777430,5600,5600,5610,5600,2006
|
|
20230912,095700,497543820,5600,5610,5610,5600,3414
|
|
20230912,095600,478424310,5610,5610,5610,5610,0
|
|
20230912,095500,478424310,5610,5610,5610,5610,262
|
|
20230912,095400,476954490,5610,5610,5610,5610,738
|
|
20230912,095300,472814310,5610,5610,5610,5610,0
|
|
20230912,095200,472814310,5610,5610,5610,5610,0
|
|
20230912,095100,472814310,5610,5610,5610,5610,464
|
|
20230912,095000,470211270,5610,5610,5610,5610,2146
|
|
20230912,094900,458172210,5610,5610,5610,5610,0
|
|
20230912,094800,458172210,5610,5610,5610,5610,171
|
|
20230912,094700,457212900,5610,5610,5610,5610,88
|
|
20230912,094600,456719220,5610,5620,5620,5610,1125
|
|
20230912,094500,450402860,5620,5620,5620,5620,1551
|
|
20230912,094400,441686240,5640,5630,5640,5630,1563
|
|
20230912,094300,432886540,5640,5640,5640,5630,761
|
|
20230912,094200,428599910,5640,5640,5640,5640,165
|
|
20230912,094100,427669310,5640,5640,5640,5630,131
|
|
20230912,094000,426931470,5640,5650,5650,5640,1705
|
|
20230912,093900,417311480,5650,5650,5650,5650,1172
|
|
20230912,093800,410689680,5650,5650,5650,5650,1032
|
|
20230912,093700,404858880,5650,5650,5660,5650,1098
|
|
20230912,093600,398655160,5650,5650,5650,5650,1500
|
|
20230912,093500,390180160,5650,5650,5660,5650,551
|
|
20230912,093400,387066980,5650,5650,5650,5640,2419
|
|
20230912,093300,373408870,5650,5670,5670,5650,43
|
|
20230912,093200,373165220,5650,5650,5670,5650,973
|
|
20230912,093100,367662470,5650,5670,5670,5650,549
|
|
20230912,093000,364555360,5670,5670,5670,5670,37
|
|
20230912,092900,364345570,5670,5660,5670,5660,587
|
|
20230912,092800,361022380,5670,5670,5670,5670,500
|
|
20230912,092700,358187380,5670,5670,5670,5660,737
|
|
20230912,092600,354015670,5670,5670,5670,5670,1091
|
|
20230912,092500,347829700,5690,5680,5690,5680,3212
|
|
20230912,092400,329585440,5690,5690,5690,5690,1396
|
|
20230912,092300,321642200,5680,5690,5690,5680,2323
|
|
20230912,092200,308425340,5690,5700,5700,5690,216
|
|
20230912,092100,307194290,5700,5710,5710,5700,836
|
|
20230912,092000,302426730,5710,5700,5710,5700,753
|
|
20230912,091900,298130090,5710,5730,5730,5710,2561
|
|
20230912,091800,283480490,5730,5740,5740,5730,320
|
|
20230912,091700,281646850,5740,5750,5750,5740,4067
|
|
20230912,091600,258273350,5740,5720,5740,5720,1631
|
|
20230912,091500,248934420,5720,5750,5750,5720,2593
|
|
20230912,091400,234064480,5740,5760,5770,5740,2898
|
|
20230912,091300,217384290,5760,5740,5770,5730,6698
|
|
20230912,091200,178837150,5730,5720,5740,5720,3098
|
|
20230912,091100,161089860,5720,5720,5720,5710,1339
|
|
20230912,091000,153432210,5720,5710,5720,5710,534
|
|
20230912,090900,150381950,5710,5710,5720,5710,359
|
|
20230912,090800,148329810,5700,5690,5700,5680,3150
|
|
20230912,090700,130383720,5690,5700,5710,5690,1393
|
|
20230912,090600,122450210,5700,5680,5700,5680,4045
|
|
20230912,090500,99417640,5690,5670,5690,5670,3159
|
|
20230912,090400,81481220,5670,5680,5690,5670,3287
|
|
20230912,090300,62787440,5660,5660,5670,5660,3848
|
|
20230912,090200,40997020,5650,5650,5660,5650,2444
|
|
20230912,090100,27182360,5650,5670,5680,5630,685
|
|
20230912,090000,23305680,5670,5650,5670,5620,4129
|