604 lines
30 KiB
CSV
604 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,190100,1771820230,5530,5530,5530,5530,1235
|
|
20230912,190000,1771820230,5530,5530,5530,5530,0
|
|
20230912,185900,1771820230,5530,5530,5530,5530,0
|
|
20230912,185800,1771820230,5530,5530,5530,5530,0
|
|
20230912,185700,1771820230,5530,5530,5530,5530,0
|
|
20230912,185600,1771820230,5530,5530,5530,5530,0
|
|
20230912,185500,1771820230,5530,5530,5530,5530,0
|
|
20230912,185400,1771820230,5530,5530,5530,5530,0
|
|
20230912,185300,1771820230,5530,5530,5530,5530,0
|
|
20230912,185200,1771820230,5530,5530,5530,5530,0
|
|
20230912,185100,1771820230,5530,5530,5530,5530,0
|
|
20230912,185000,1771820230,5530,5530,5530,5530,0
|
|
20230912,184900,1771820230,5530,5530,5530,5530,0
|
|
20230912,184800,1771820230,5530,5530,5530,5530,0
|
|
20230912,184700,1771820230,5530,5530,5530,5530,0
|
|
20230912,184600,1771820230,5530,5530,5530,5530,0
|
|
20230912,184500,1771820230,5530,5530,5530,5530,0
|
|
20230912,184400,1771820230,5530,5530,5530,5530,0
|
|
20230912,184300,1771820230,5530,5530,5530,5530,0
|
|
20230912,184200,1771820230,5530,5530,5530,5530,0
|
|
20230912,184100,1771820230,5530,5530,5530,5530,0
|
|
20230912,184000,1771820230,5530,5530,5530,5530,0
|
|
20230912,183900,1771820230,5530,5530,5530,5530,0
|
|
20230912,183800,1771820230,5530,5530,5530,5530,0
|
|
20230912,183700,1771820230,5530,5530,5530,5530,0
|
|
20230912,183600,1771820230,5530,5530,5530,5530,0
|
|
20230912,183500,1771820230,5530,5530,5530,5530,0
|
|
20230912,183400,1771820230,5530,5530,5530,5530,0
|
|
20230912,183300,1771820230,5530,5530,5530,5530,0
|
|
20230912,183200,1771820230,5530,5530,5530,5530,0
|
|
20230912,183100,1771820230,5530,5530,5530,5530,1235
|
|
20230912,183000,1771820230,5530,5530,5530,5530,0
|
|
20230912,182900,1771820230,5530,5530,5530,5530,0
|
|
20230912,182800,1771820230,5530,5530,5530,5530,0
|
|
20230912,182700,1771820230,5530,5530,5530,5530,0
|
|
20230912,182600,1771820230,5530,5530,5530,5530,0
|
|
20230912,182500,1771820230,5530,5530,5530,5530,0
|
|
20230912,182400,1771820230,5530,5530,5530,5530,0
|
|
20230912,182300,1771820230,5530,5530,5530,5530,0
|
|
20230912,182200,1771820230,5530,5530,5530,5530,0
|
|
20230912,182100,1771820230,5530,5530,5530,5530,0
|
|
20230912,182000,1771820230,5530,5530,5530,5530,0
|
|
20230912,181900,1771820230,5530,5530,5530,5530,0
|
|
20230912,181800,1771820230,5530,5530,5530,5530,0
|
|
20230912,181700,1771820230,5530,5530,5530,5530,0
|
|
20230912,181600,1771820230,5530,5530,5530,5530,0
|
|
20230912,181500,1771820230,5530,5530,5530,5530,0
|
|
20230912,181400,1771820230,5530,5530,5530,5530,0
|
|
20230912,181300,1771820230,5530,5530,5530,5530,0
|
|
20230912,181200,1771820230,5530,5530,5530,5530,0
|
|
20230912,181100,1771820230,5530,5530,5530,5530,0
|
|
20230912,181000,1771820230,5530,5530,5530,5530,0
|
|
20230912,180900,1771820230,5530,5530,5530,5530,0
|
|
20230912,180800,1771820230,5530,5530,5530,5530,0
|
|
20230912,180700,1771820230,5530,5530,5530,5530,0
|
|
20230912,180600,1771820230,5530,5530,5530,5530,0
|
|
20230912,180500,1771820230,5530,5530,5530,5530,0
|
|
20230912,180400,1771820230,5530,5530,5530,5530,0
|
|
20230912,180300,1771820230,5530,5530,5530,5530,0
|
|
20230912,180200,1771820230,5530,5530,5530,5530,0
|
|
20230912,180100,1771820230,5530,5530,5530,5530,1235
|
|
20230912,180000,1771820230,5530,5530,5530,5530,0
|
|
20230912,175900,1771820230,5530,5530,5530,5530,0
|
|
20230912,175800,1771820230,5530,5530,5530,5530,0
|
|
20230912,175700,1771820230,5530,5530,5530,5530,0
|
|
20230912,175600,1771820230,5530,5530,5530,5530,0
|
|
20230912,175500,1771820230,5530,5530,5530,5530,0
|
|
20230912,175400,1771820230,5530,5530,5530,5530,0
|
|
20230912,175300,1771820230,5530,5530,5530,5530,0
|
|
20230912,175200,1771820230,5530,5530,5530,5530,0
|
|
20230912,175100,1771820230,5530,5530,5530,5530,0
|
|
20230912,175000,1771820230,5530,5530,5530,5530,0
|
|
20230912,174900,1771820230,5530,5530,5530,5530,0
|
|
20230912,174800,1771820230,5530,5530,5530,5530,0
|
|
20230912,174700,1771820230,5530,5530,5530,5530,0
|
|
20230912,174600,1771820230,5530,5530,5530,5530,0
|
|
20230912,174500,1771820230,5530,5530,5530,5530,0
|
|
20230912,174400,1771820230,5530,5530,5530,5530,0
|
|
20230912,174300,1771820230,5530,5530,5530,5530,0
|
|
20230912,174200,1771820230,5530,5530,5530,5530,0
|
|
20230912,174100,1771820230,5530,5530,5530,5530,0
|
|
20230912,174000,1771820230,5530,5530,5530,5530,0
|
|
20230912,173900,1771820230,5530,5530,5530,5530,0
|
|
20230912,173800,1771820230,5530,5530,5530,5530,0
|
|
20230912,173700,1771820230,5530,5530,5530,5530,0
|
|
20230912,173600,1771820230,5530,5530,5530,5530,0
|
|
20230912,173500,1771820230,5530,5530,5530,5530,0
|
|
20230912,173400,1771820230,5530,5530,5530,5530,0
|
|
20230912,173300,1771820230,5530,5530,5530,5530,0
|
|
20230912,173200,1771820230,5530,5530,5530,5530,0
|
|
20230912,173100,1771820230,5530,5530,5530,5530,1235
|
|
20230912,173000,1771820230,5530,5530,5530,5530,0
|
|
20230912,172900,1771820230,5530,5530,5530,5530,0
|
|
20230912,172800,1771820230,5530,5530,5530,5530,0
|
|
20230912,172700,1771820230,5530,5530,5530,5530,0
|
|
20230912,172600,1771820230,5530,5530,5530,5530,0
|
|
20230912,172500,1771820230,5530,5530,5530,5530,0
|
|
20230912,172400,1771820230,5530,5530,5530,5530,0
|
|
20230912,172300,1771820230,5530,5530,5530,5530,0
|
|
20230912,172200,1771820230,5530,5530,5530,5530,0
|
|
20230912,172100,1771820230,5530,5530,5530,5530,0
|
|
20230912,172000,1771820230,5530,5530,5530,5530,0
|
|
20230912,171900,1771820230,5530,5530,5530,5530,0
|
|
20230912,171800,1771820230,5530,5530,5530,5530,0
|
|
20230912,171700,1771820230,5530,5530,5530,5530,0
|
|
20230912,171600,1771820230,5530,5530,5530,5530,0
|
|
20230912,171500,1771820230,5530,5530,5530,5530,0
|
|
20230912,171400,1771820230,5530,5530,5530,5530,0
|
|
20230912,171300,1771820230,5530,5530,5530,5530,0
|
|
20230912,171200,1771820230,5530,5530,5530,5530,0
|
|
20230912,171100,1771820230,5530,5530,5530,5530,0
|
|
20230912,171000,1771820230,5530,5530,5530,5530,0
|
|
20230912,170900,1771820230,5530,5530,5530,5530,0
|
|
20230912,170800,1771820230,5530,5530,5530,5530,0
|
|
20230912,170700,1771820230,5530,5530,5530,5530,0
|
|
20230912,170600,1771820230,5530,5530,5530,5530,0
|
|
20230912,170500,1771820230,5530,5530,5530,5530,0
|
|
20230912,170400,1771820230,5530,5530,5530,5530,0
|
|
20230912,170300,1771820230,5530,5530,5530,5530,0
|
|
20230912,170200,1771820230,5530,5530,5530,5530,0
|
|
20230912,170100,1771820230,5530,5530,5530,5530,1235
|
|
20230912,170000,1771820230,5530,5530,5530,5530,0
|
|
20230912,165900,1771820230,5530,5530,5530,5530,0
|
|
20230912,165800,1771820230,5530,5530,5530,5530,0
|
|
20230912,165700,1771820230,5530,5530,5530,5530,0
|
|
20230912,165600,1771820230,5530,5530,5530,5530,0
|
|
20230912,165500,1771820230,5530,5530,5530,5530,0
|
|
20230912,165400,1771820230,5530,5530,5530,5530,0
|
|
20230912,165300,1771820230,5530,5530,5530,5530,0
|
|
20230912,165200,1771820230,5530,5530,5530,5530,0
|
|
20230912,165100,1771820230,5530,5530,5530,5530,0
|
|
20230912,165000,1771820230,5530,5530,5530,5530,0
|
|
20230912,164900,1771820230,5530,5530,5530,5530,0
|
|
20230912,164800,1771820230,5530,5530,5530,5530,0
|
|
20230912,164700,1771820230,5530,5530,5530,5530,0
|
|
20230912,164600,1771820230,5530,5530,5530,5530,0
|
|
20230912,164500,1771820230,5530,5530,5530,5530,0
|
|
20230912,164400,1771820230,5530,5530,5530,5530,0
|
|
20230912,164300,1771820230,5530,5530,5530,5530,0
|
|
20230912,164200,1771820230,5530,5530,5530,5530,0
|
|
20230912,164100,1771820230,5530,5530,5530,5530,0
|
|
20230912,164000,1771820230,5530,5530,5530,5530,0
|
|
20230912,163900,1771820230,5530,5530,5530,5530,0
|
|
20230912,163800,1771820230,5530,5530,5530,5530,0
|
|
20230912,163700,1771820230,5530,5530,5530,5530,0
|
|
20230912,163600,1771820230,5530,5530,5530,5530,0
|
|
20230912,163500,1771820230,5530,5530,5530,5530,0
|
|
20230912,163400,1771820230,5530,5530,5530,5530,0
|
|
20230912,163300,1771820230,5530,5530,5530,5530,0
|
|
20230912,163200,1771820230,5530,5530,5530,5530,0
|
|
20230912,163100,1771820230,5530,5530,5530,5530,1235
|
|
20230912,163000,1771820230,5530,5530,5530,5530,0
|
|
20230912,162900,1771820230,5530,5530,5530,5530,0
|
|
20230912,162800,1771820230,5530,5530,5530,5530,0
|
|
20230912,162700,1771820230,5530,5530,5530,5530,0
|
|
20230912,162600,1771820230,5530,5530,5530,5530,0
|
|
20230912,162500,1771820230,5530,5530,5530,5530,0
|
|
20230912,162400,1771820230,5530,5530,5530,5530,0
|
|
20230912,162300,1771820230,5530,5530,5530,5530,0
|
|
20230912,162200,1771820230,5530,5530,5530,5530,0
|
|
20230912,162100,1771820230,5530,5530,5530,5530,0
|
|
20230912,162000,1771820230,5530,5530,5530,5530,0
|
|
20230912,161900,1771820230,5530,5530,5530,5530,0
|
|
20230912,161800,1771820230,5530,5530,5530,5530,0
|
|
20230912,161700,1771820230,5530,5530,5530,5530,0
|
|
20230912,161600,1771820230,5530,5530,5530,5530,0
|
|
20230912,161500,1771820230,5530,5530,5530,5530,0
|
|
20230912,161400,1771820230,5530,5530,5530,5530,0
|
|
20230912,161300,1771820230,5530,5530,5530,5530,0
|
|
20230912,161200,1771820230,5530,5530,5530,5530,0
|
|
20230912,161100,1771820230,5530,5530,5530,5530,0
|
|
20230912,161000,1771820230,5530,5530,5530,5530,0
|
|
20230912,160900,1771820230,5530,5530,5530,5530,0
|
|
20230912,160800,1771820230,5530,5530,5530,5530,0
|
|
20230912,160700,1771820230,5530,5530,5530,5530,0
|
|
20230912,160600,1771820230,5530,5530,5530,5530,0
|
|
20230912,160500,1771820230,5530,5530,5530,5530,0
|
|
20230912,160400,1771820230,5530,5530,5530,5530,0
|
|
20230912,160300,1771820230,5530,5530,5530,5530,0
|
|
20230912,160200,1771820230,5530,5530,5530,5530,0
|
|
20230912,160100,1771820230,5530,5530,5530,5530,1235
|
|
20230912,160000,1771820230,5530,5530,5530,5530,0
|
|
20230912,155900,1771820230,5530,5530,5530,5530,0
|
|
20230912,155800,1771820230,5530,5530,5530,5530,0
|
|
20230912,155700,1771820230,5530,5530,5530,5530,0
|
|
20230912,155600,1771820230,5530,5530,5530,5530,0
|
|
20230912,155500,1771820230,5530,5530,5530,5530,0
|
|
20230912,155400,1771820230,5530,5530,5530,5530,0
|
|
20230912,155300,1771820230,5530,5530,5530,5530,0
|
|
20230912,155200,1771820230,5530,5530,5530,5530,0
|
|
20230912,155100,1771820230,5530,5530,5530,5530,0
|
|
20230912,155000,1771820230,5530,5530,5530,5530,0
|
|
20230912,154900,1771820230,5530,5530,5530,5530,0
|
|
20230912,154800,1771820230,5530,5530,5530,5530,0
|
|
20230912,154700,1771820230,5530,5530,5530,5530,0
|
|
20230912,154600,1771820230,5530,5530,5530,5530,0
|
|
20230912,154500,1771820230,5530,5530,5530,5530,0
|
|
20230912,154400,1771820230,5530,5530,5530,5530,0
|
|
20230912,154300,1771820230,5530,5530,5530,5530,0
|
|
20230912,154200,1771820230,5530,5530,5530,5530,0
|
|
20230912,154100,1771820230,5530,5530,5530,5530,0
|
|
20230912,154000,1771820230,5530,5530,5530,5530,0
|
|
20230912,153900,1771820230,5530,5530,5530,5530,0
|
|
20230912,153800,1771820230,5530,5530,5530,5530,0
|
|
20230912,153700,1771820230,5530,5530,5530,5530,0
|
|
20230912,153600,1771820230,5530,5530,5530,5530,0
|
|
20230912,153500,1771820230,5530,5530,5530,5530,0
|
|
20230912,153400,1771820230,5530,5530,5530,5530,0
|
|
20230912,153300,1771820230,5530,5530,5530,5530,0
|
|
20230912,153200,1771820230,5530,5530,5530,5530,0
|
|
20230912,153100,1771820230,5530,5530,5530,5530,1235
|
|
20230912,153000,1771820230,5530,5530,5530,5530,1235
|
|
20230912,152900,1764990680,5550,5550,5550,5550,0
|
|
20230912,152800,1764990680,5550,5550,5550,5550,0
|
|
20230912,152700,1764990680,5550,5550,5550,5550,0
|
|
20230912,152600,1764990680,5550,5550,5550,5550,0
|
|
20230912,152500,1764990680,5550,5550,5550,5550,0
|
|
20230912,152400,1764990680,5550,5550,5550,5550,0
|
|
20230912,152300,1764990680,5550,5550,5550,5550,0
|
|
20230912,152200,1764990680,5550,5550,5550,5550,0
|
|
20230912,152100,1764990680,5550,5550,5550,5550,0
|
|
20230912,152000,1764990680,5550,5550,5550,5550,0
|
|
20230912,151900,1764990680,5550,5560,5560,5550,40
|
|
20230912,151800,1764768380,5520,5530,5530,5520,30
|
|
20230912,151700,1764602540,5560,5550,5560,5550,207
|
|
20230912,151600,1763451690,5550,5530,5550,5520,193
|
|
20230912,151500,1762384170,5560,5550,5560,5550,300
|
|
20230912,151400,1760717850,5520,5520,5520,5520,0
|
|
20230912,151300,1760717850,5520,5560,5560,5520,2
|
|
20230912,151200,1760706770,5520,5550,5560,5520,4745
|
|
20230912,151100,1734461810,5550,5550,5550,5540,514
|
|
20230912,151000,1731612060,5550,5540,5550,5540,670
|
|
20230912,150900,1727894560,5550,5550,5550,5550,104
|
|
20230912,150800,1727317360,5540,5540,5540,5540,100
|
|
20230912,150700,1726763360,5540,5550,5550,5540,1313
|
|
20230912,150600,1719477210,5550,5550,5550,5550,25
|
|
20230912,150500,1719338460,5560,5550,5560,5550,267
|
|
20230912,150400,1717855060,5550,5550,5550,5550,1753
|
|
20230912,150300,1708125910,5550,5550,5550,5550,524
|
|
20230912,150200,1705217710,5550,5570,5570,5550,1295
|
|
20230912,150100,1698020340,5560,5560,5560,5560,376
|
|
20230912,150000,1695929780,5560,5570,5580,5560,483
|
|
20230912,145900,1693237740,5560,5580,5580,5560,1035
|
|
20230912,145800,1687482440,5580,5580,5580,5580,634
|
|
20230912,145700,1683944720,5580,5590,5600,5580,3112
|
|
20230912,145600,1666564730,5590,5590,5590,5590,336
|
|
20230912,145500,1664686490,5580,5580,5580,5580,139
|
|
20230912,145400,1663910870,5580,5560,5580,5550,2905
|
|
20230912,145300,1647728790,5560,5560,5560,5560,300
|
|
20230912,145200,1646060790,5550,5540,5550,5540,248
|
|
20230912,145100,1644684590,5550,5550,5550,5550,220
|
|
20230912,145000,1643463590,5550,5550,5550,5540,671
|
|
20230912,144900,1639745210,5540,5540,5540,5540,756
|
|
20230912,144800,1635556970,5540,5530,5540,5530,130
|
|
20230912,144700,1634837150,5530,5530,5530,5530,0
|
|
20230912,144600,1634837150,5530,5530,5530,5530,101
|
|
20230912,144500,1634278620,5540,5540,5540,5530,455
|
|
20230912,144400,1631758920,5530,5540,5540,5530,75
|
|
20230912,144300,1631343970,5540,5540,5540,5530,77
|
|
20230912,144200,1630917500,5540,5530,5540,5530,130
|
|
20230912,144100,1630198100,5530,5530,5530,5530,30
|
|
20230912,144000,1630032200,5530,5550,5550,5530,179
|
|
20230912,143900,1629042230,5530,5540,5540,5530,90
|
|
20230912,143800,1628543930,5540,5540,5540,5540,200
|
|
20230912,143700,1627435930,5540,5540,5540,5540,418
|
|
20230912,143600,1625120210,5540,5520,5540,5520,97
|
|
20230912,143500,1624583690,5520,5520,5520,5510,57
|
|
20230912,143400,1624269160,5520,5530,5530,5520,1963
|
|
20230912,143300,1613433100,5520,5530,5530,5520,1071
|
|
20230912,143200,1607519610,5530,5530,5560,5530,132
|
|
20230912,143100,1606789290,5560,5530,5560,5520,142
|
|
20230912,143000,1606005320,5560,5540,5560,5520,87
|
|
20230912,142900,1605524220,5540,5520,5540,5520,251
|
|
20230912,142800,1604134680,5520,5520,5520,5520,720
|
|
20230912,142700,1600160280,5520,5530,5530,5500,5557
|
|
20230912,142600,1569516680,5540,5540,5540,5540,156
|
|
20230912,142500,1568652440,5540,5530,5540,5530,30
|
|
20230912,142400,1568486470,5530,5550,5550,5510,744
|
|
20230912,142300,1564379390,5550,5540,5550,5540,20
|
|
20230912,142200,1564268490,5520,5520,5520,5500,5548
|
|
20230912,142100,1533716230,5520,5530,5530,5520,395
|
|
20230912,142000,1531532950,5530,5530,5530,5530,1
|
|
20230912,141900,1531527420,5540,5540,5540,5540,1
|
|
20230912,141800,1531521880,5540,5540,5540,5540,62
|
|
20230912,141700,1531178400,5550,5540,5550,5520,1004
|
|
20230912,141600,1525621840,5550,5550,5550,5550,10
|
|
20230912,141500,1525566340,5570,5560,5570,5560,3
|
|
20230912,141400,1525549640,5570,5560,5570,5560,122
|
|
20230912,141300,1524870950,5570,5550,5570,5540,501
|
|
20230912,141200,1522095360,5570,5570,5570,5540,1007
|
|
20230912,141100,1516516520,5570,5570,5570,5550,399
|
|
20230912,141000,1514301970,5570,5560,5570,5560,917
|
|
20230912,140900,1509203070,5560,5570,5570,5560,3
|
|
20230912,140800,1509186370,5560,5560,5560,5560,1354
|
|
20230912,140700,1501658130,5560,5550,5560,5550,135
|
|
20230912,140600,1500908840,5550,5540,5550,5540,1176
|
|
20230912,140500,1494388760,5540,5540,5550,5540,3604
|
|
20230912,140400,1474413760,5530,5530,5540,5530,319
|
|
20230912,140300,1472647710,5540,5530,5540,5500,14973
|
|
20230912,140200,1390222060,5540,5530,5540,5530,1438
|
|
20230912,140100,1382264220,5530,5530,5530,5520,524
|
|
20230912,140000,1379371620,5530,5530,5530,5530,2846
|
|
20230912,135900,1363633240,5530,5540,5540,5530,4258
|
|
20230912,135800,1340073960,5550,5550,5560,5550,3042
|
|
20230912,135700,1323190850,5560,5560,5560,5560,70
|
|
20230912,135600,1322801650,5560,5570,5570,5550,1356
|
|
20230912,135500,1315263990,5570,5570,5570,5570,500
|
|
20230912,135400,1312478990,5570,5570,5570,5570,581
|
|
20230912,135300,1309242820,5580,5580,5580,5580,100
|
|
20230912,135200,1308684820,5580,5580,5580,5580,7
|
|
20230912,135100,1308645760,5580,5580,5580,5580,0
|
|
20230912,135000,1308645760,5580,5580,5580,5580,2
|
|
20230912,134900,1308634600,5560,5570,5570,5560,800
|
|
20230912,134800,1304186090,5560,5560,5560,5560,0
|
|
20230912,134700,1304186090,5560,5580,5580,5560,7
|
|
20230912,134600,1304147150,5560,5560,5560,5560,0
|
|
20230912,134500,1304147150,5560,5560,5560,5560,120
|
|
20230912,134400,1303479950,5560,5560,5560,5560,50
|
|
20230912,134300,1303201950,5560,5560,5560,5560,0
|
|
20230912,134200,1303201950,5560,5560,5560,5560,500
|
|
20230912,134100,1300421950,5560,5560,5560,5560,709
|
|
20230912,134000,1296479910,5560,5560,5560,5560,0
|
|
20230912,133900,1296479910,5560,5580,5580,5560,957
|
|
20230912,133800,1291158390,5580,5580,5580,5580,1
|
|
20230912,133700,1291152810,5570,5580,5580,5570,80
|
|
20230912,133600,1290706510,5580,5580,5580,5580,50
|
|
20230912,133500,1290427510,5580,5580,5580,5580,10
|
|
20230912,133400,1290371710,5580,5580,5580,5580,51
|
|
20230912,133300,1290087130,5570,5570,5570,5550,5901
|
|
20230912,133200,1257284560,5570,5580,5580,5570,370
|
|
20230912,133100,1255222210,5580,5580,5580,5580,2
|
|
20230912,133000,1255211050,5580,5580,5580,5580,215
|
|
20230912,132900,1254011350,5580,5580,5590,5580,979
|
|
20230912,132800,1248548430,5580,5590,5590,5580,401
|
|
20230912,132700,1246307360,5610,5600,5610,5600,571
|
|
20230912,132600,1243109750,5610,5600,5610,5600,10
|
|
20230912,132500,1243053740,5590,5590,5590,5590,0
|
|
20230912,132400,1243053740,5590,5600,5600,5590,452
|
|
20230912,132300,1240526930,5600,5590,5600,5590,500
|
|
20230912,132200,1237729930,5590,5590,5590,5590,5
|
|
20230912,132100,1237701980,5590,5590,5590,5590,0
|
|
20230912,132000,1237701980,5590,5590,5590,5590,1
|
|
20230912,131900,1237696390,5590,5600,5600,5590,710
|
|
20230912,131800,1233726940,5610,5610,5610,5610,61
|
|
20230912,131700,1233384730,5610,5610,5610,5610,20
|
|
20230912,131600,1233272530,5610,5610,5610,5610,0
|
|
20230912,131500,1233272530,5610,5610,5610,5610,0
|
|
20230912,131400,1233272530,5610,5610,5610,5610,100
|
|
20230912,131300,1232711530,5610,5610,5610,5610,0
|
|
20230912,131200,1232711530,5610,5610,5610,5610,0
|
|
20230912,131100,1232711530,5610,5600,5610,5600,60
|
|
20230912,131000,1232374940,5600,5600,5600,5600,47
|
|
20230912,130900,1232111740,5600,5620,5620,5600,453
|
|
20230912,130800,1229570940,5620,5620,5620,5620,2
|
|
20230912,130700,1229559700,5600,5600,5600,5600,1013
|
|
20230912,130600,1223886900,5600,5600,5600,5600,130
|
|
20230912,130500,1223158900,5590,5590,5590,5590,151
|
|
20230912,130400,1222314810,5590,5590,5600,5590,545
|
|
20230912,130300,1219267260,5600,5600,5600,5600,50
|
|
20230912,130200,1218987260,5600,5600,5600,5600,72
|
|
20230912,130100,1218584060,5600,5600,5600,5600,100
|
|
20230912,130000,1218024060,5600,5600,5600,5600,3
|
|
20230912,125900,1218007260,5600,5600,5600,5600,0
|
|
20230912,125800,1218007260,5600,5600,5600,5600,85
|
|
20230912,125700,1217531260,5600,5600,5600,5600,0
|
|
20230912,125600,1217531260,5600,5600,5600,5600,423
|
|
20230912,125500,1215162460,5600,5600,5600,5600,312
|
|
20230912,125400,1213415260,5610,5600,5610,5600,107
|
|
20230912,125300,1212816040,5600,5600,5600,5600,50
|
|
20230912,125200,1212536040,5610,5610,5610,5610,0
|
|
20230912,125100,1212536040,5610,5600,5610,5600,121
|
|
20230912,125000,1211857430,5600,5600,5600,5600,1000
|
|
20230912,124900,1206257430,5600,5600,5600,5600,11
|
|
20230912,124800,1206195830,5600,5610,5610,5600,8
|
|
20230912,124700,1206150960,5610,5610,5610,5610,0
|
|
20230912,124600,1206150960,5610,5610,5610,5610,1
|
|
20230912,124500,1206145350,5600,5600,5600,5600,10
|
|
20230912,124400,1206089350,5600,5610,5610,5600,89
|
|
20230912,124300,1205590890,5610,5610,5610,5610,0
|
|
20230912,124200,1205590890,5610,5610,5610,5610,0
|
|
20230912,124100,1205590890,5610,5610,5610,5610,2
|
|
20230912,124000,1205579670,5600,5610,5610,5600,1443
|
|
20230912,123900,1197498760,5610,5610,5610,5610,3
|
|
20230912,123800,1197481930,5610,5610,5610,5610,1
|
|
20230912,123700,1197476320,5600,5600,5600,5600,0
|
|
20230912,123600,1197476320,5600,5600,5600,5600,84
|
|
20230912,123500,1197005920,5610,5610,5610,5610,0
|
|
20230912,123400,1197005920,5610,5600,5610,5590,14
|
|
20230912,123300,1196927550,5600,5600,5600,5600,53
|
|
20230912,123200,1196630750,5600,5600,5600,5600,356
|
|
20230912,123100,1194637150,5600,5600,5600,5600,0
|
|
20230912,123000,1194637150,5600,5600,5600,5600,10
|
|
20230912,122900,1194581150,5600,5600,5600,5600,0
|
|
20230912,122800,1194581150,5600,5600,5600,5600,401
|
|
20230912,122700,1192335550,5600,5600,5600,5600,5
|
|
20230912,122600,1192307550,5600,5610,5610,5600,172
|
|
20230912,122500,1191343200,5600,5600,5600,5600,11
|
|
20230912,122400,1191281600,5600,5600,5600,5600,25
|
|
20230912,122300,1191141600,5600,5600,5600,5600,100
|
|
20230912,122200,1190581600,5600,5600,5600,5600,0
|
|
20230912,122100,1190581600,5600,5600,5600,5600,2
|
|
20230912,122000,1190570400,5590,5590,5590,5590,79
|
|
20230912,121900,1190128790,5580,5590,5590,5580,406
|
|
20230912,121800,1187863250,5600,5600,5600,5600,2
|
|
20230912,121700,1187852050,5600,5570,5600,5570,23
|
|
20230912,121600,1187723440,5570,5580,5580,5570,520
|
|
20230912,121500,1184822790,5590,5590,5590,5590,184
|
|
20230912,121400,1183794230,5590,5580,5590,5580,1819
|
|
20230912,121300,1173644200,5600,5590,5600,5590,105
|
|
20230912,121200,1173056210,5590,5590,5600,5590,11
|
|
20230912,121100,1172994700,5590,5590,5590,5580,160
|
|
20230912,121000,1172100890,5580,5580,5580,5580,323
|
|
20230912,120900,1170298550,5590,5590,5590,5590,3070
|
|
20230912,120800,1153137250,5600,5600,5600,5600,0
|
|
20230912,120700,1153137250,5600,5600,5600,5600,2787
|
|
20230912,120600,1137530050,5610,5610,5610,5610,0
|
|
20230912,120500,1137530050,5610,5610,5610,5610,1
|
|
20230912,120400,1137524440,5600,5610,5610,5600,855
|
|
20230912,120300,1132733850,5610,5600,5610,5600,7
|
|
20230912,120200,1132694640,5610,5610,5610,5610,9
|
|
20230912,120100,1132644150,5610,5610,5610,5610,1
|
|
20230912,120000,1132638540,5610,5610,5610,5610,4
|
|
20230912,115900,1132616100,5610,5610,5610,5610,200
|
|
20230912,115800,1131494100,5610,5610,5610,5610,40
|
|
20230912,115700,1131269700,5610,5610,5610,5610,100
|
|
20230912,115600,1130708700,5610,5610,5610,5610,0
|
|
20230912,115500,1130708700,5610,5610,5610,5600,443
|
|
20230912,115400,1128227260,5610,5610,5610,5610,24
|
|
20230912,115300,1128092620,5600,5600,5600,5600,205
|
|
20230912,115200,1126944620,5600,5600,5600,5600,2
|
|
20230912,115100,1126933420,5600,5610,5610,5600,1165
|
|
20230912,115000,1120409400,5620,5600,5620,5600,180
|
|
20230912,114900,1119401360,5600,5600,5600,5600,548
|
|
20230912,114800,1116332560,5620,5620,5620,5620,4
|
|
20230912,114700,1116310080,5600,5600,5600,5600,0
|
|
20230912,114600,1116310080,5600,5600,5600,5600,254
|
|
20230912,114500,1114887680,5610,5620,5620,5610,500
|
|
20230912,114400,1112080680,5610,5620,5620,5610,23
|
|
20230912,114300,1111951440,5620,5620,5620,5620,0
|
|
20230912,114200,1111951440,5620,5610,5620,5610,127
|
|
20230912,114100,1111238340,5610,5610,5610,5610,125
|
|
20230912,114000,1110537090,5610,5610,5610,5610,0
|
|
20230912,113900,1110537090,5610,5600,5610,5590,660
|
|
20230912,113800,1106846020,5600,5600,5600,5600,200
|
|
20230912,113700,1105726020,5600,5600,5600,5600,0
|
|
20230912,113600,1105726020,5600,5600,5600,5600,152
|
|
20230912,113500,1104874820,5600,5600,5600,5600,858
|
|
20230912,113400,1100070020,5600,5600,5600,5600,112
|
|
20230912,113300,1099442820,5600,5600,5600,5600,43
|
|
20230912,113200,1099202020,5600,5600,5600,5600,300
|
|
20230912,113100,1097522020,5610,5610,5610,5610,0
|
|
20230912,113000,1097522020,5610,5600,5610,5600,2766
|
|
20230912,112900,1082032240,5600,5600,5600,5590,26
|
|
20230912,112800,1081886650,5600,5600,5600,5600,117
|
|
20230912,112700,1081231450,5600,5590,5600,5590,127
|
|
20230912,112600,1080520490,5590,5600,5600,5590,203
|
|
20230912,112500,1079384690,5600,5600,5600,5600,452
|
|
20230912,112400,1076853490,5600,5600,5600,5600,17
|
|
20230912,112300,1076758290,5600,5610,5610,5600,481
|
|
20230912,112200,1074064680,5600,5600,5600,5600,0
|
|
20230912,112100,1074064680,5600,5600,5600,5600,2214
|
|
20230912,112000,1061666280,5600,5600,5600,5600,380
|
|
20230912,111900,1059538280,5600,5600,5600,5600,1869
|
|
20230912,111800,1049071880,5600,5600,5600,5600,537
|
|
20230912,111700,1046064680,5600,5600,5600,5600,1000
|
|
20230912,111600,1040464680,5600,5600,5600,5600,1255
|
|
20230912,111500,1033436680,5620,5610,5620,5610,3
|
|
20230912,111400,1033419830,5600,5610,5610,5600,565
|
|
20230912,111300,1030251830,5610,5610,5610,5610,97
|
|
20230912,111200,1029707660,5610,5600,5610,5600,21
|
|
20230912,111100,1029589860,5610,5610,5610,5610,0
|
|
20230912,111000,1029589860,5610,5610,5610,5610,0
|
|
20230912,110900,1029589860,5610,5610,5610,5610,130
|
|
20230912,110800,1028860560,5600,5620,5620,5600,292
|
|
20230912,110700,1027224050,5620,5620,5620,5620,0
|
|
20230912,110600,1027224050,5620,5620,5620,5620,0
|
|
20230912,110500,1027224050,5620,5620,5620,5620,0
|
|
20230912,110400,1027224050,5620,5620,5620,5620,252
|
|
20230912,110300,1025807810,5620,5610,5620,5610,178
|
|
20230912,110200,1024808230,5610,5610,5610,5610,500
|
|
20230912,110100,1022003230,5600,5610,5610,5600,30
|
|
20230912,110000,1021835220,5600,5600,5600,5600,547
|
|
20230912,105900,1018772020,5590,5600,5610,5590,1687
|
|
20230912,105800,1009326480,5600,5600,5600,5600,1
|
|
20230912,105700,1009320880,5600,5600,5600,5600,1671
|
|
20230912,105600,999963280,5600,5610,5610,5600,488
|
|
20230912,105500,997230170,5600,5600,5600,5600,381
|
|
20230912,105400,995096570,5610,5600,5610,5600,179
|
|
20230912,105300,994094160,5600,5600,5600,5600,1612
|
|
20230912,105200,985066960,5600,5610,5610,5600,5035
|
|
20230912,105100,956851230,5620,5620,5620,5620,749
|
|
20230912,105000,952641850,5620,5620,5620,5620,1
|
|
20230912,104900,952636230,5620,5620,5620,5620,458
|
|
20230912,104800,950062270,5620,5620,5620,5620,335
|
|
20230912,104700,948179570,5620,5620,5620,5620,310
|
|
20230912,104600,946437370,5620,5620,5620,5620,2882
|
|
20230912,104500,930240530,5620,5620,5620,5620,2
|
|
20230912,104400,930229290,5630,5620,5630,5620,83
|
|
20230912,104300,929762050,5620,5630,5630,5620,33
|
|
20230912,104200,929576580,5630,5630,5630,5630,20
|
|
20230912,104100,929463980,5630,5620,5630,5620,887
|
|
20230912,104000,924471040,5620,5620,5620,5620,18
|
|
20230912,103900,924369880,5620,5620,5620,5620,204
|
|
20230912,103800,923223400,5630,5620,5630,5620,44
|
|
20230912,103700,922975910,5630,5630,5630,5630,200
|
|
20230912,103600,921849910,5630,5630,5630,5630,4
|
|
20230912,103500,921827390,5630,5620,5630,5620,12
|
|
20230912,103400,921759930,5620,5620,5620,5620,387
|
|
20230912,103300,919584990,5620,5620,5620,5620,519
|
|
20230912,103200,916668210,5620,5620,5620,5620,142
|
|
20230912,103100,915870170,5620,5630,5630,5620,687
|
|
20230912,103000,912008730,5620,5620,5620,5620,7
|
|
20230912,102900,911969390,5610,5620,5620,5610,567
|
|
20230912,102800,908783510,5620,5630,5630,5610,1699
|
|
20230912,102700,899248830,5630,5630,5630,5630,27
|
|
20230912,102600,899096820,5630,5610,5630,5610,23
|
|
20230912,102500,898967740,5610,5620,5620,5610,2708
|
|
20230912,102400,883774460,5620,5620,5620,5620,430
|
|
20230912,102300,881357860,5610,5610,5610,5610,1874
|
|
20230912,102200,870844720,5610,5610,5610,5610,1899
|
|
20230912,102100,860191330,5620,5620,5620,5620,1
|
|
20230912,102000,860185710,5620,5620,5620,5610,2004
|
|
20230912,101900,848941660,5620,5620,5620,5620,700
|
|
20230912,101800,845007660,5620,5630,5630,5620,252
|
|
20230912,101700,843591410,5610,5620,5620,5610,51
|
|
20230912,101600,843305200,5620,5620,5620,5620,502
|
|
20230912,101500,840483960,5630,5630,5630,5630,602
|
|
20230912,101400,837094700,5630,5640,5640,5630,630
|
|
20230912,101300,833547790,5630,5620,5630,5620,204
|
|
20230912,101200,832399280,5620,5620,5620,5620,201
|
|
20230912,101100,831269660,5630,5620,5630,5620,502
|
|
20230912,101000,828448410,5610,5610,5620,5610,1280
|
|
20230912,100900,821266010,5620,5610,5620,5610,173
|
|
20230912,100800,820295350,5610,5610,5610,5610,34
|
|
20230912,100700,820104610,5600,5600,5600,5600,883
|
|
20230912,100600,815159810,5610,5620,5620,5600,1730
|
|
20230912,100500,805453600,5620,5630,5630,5620,370
|
|
20230912,100400,803374180,5640,5640,5650,5640,13
|
|
20230912,100300,803300760,5640,5640,5650,5640,330
|
|
20230912,100200,801438370,5640,5630,5640,5630,1453
|
|
20230912,100100,793257970,5630,5620,5630,5620,117
|
|
20230912,100000,792600340,5620,5620,5630,5610,263
|
|
20230912,095900,791124360,5630,5620,5630,5620,973
|
|
20230912,095800,785655100,5620,5620,5620,5620,283
|
|
20230912,095700,784064640,5620,5620,5630,5620,585
|
|
20230912,095600,780775940,5620,5620,5620,5620,227
|
|
20230912,095500,779500200,5630,5630,5630,5620,916
|
|
20230912,095400,774344640,5630,5630,5630,5630,0
|
|
20230912,095300,774344640,5630,5640,5640,5630,322
|
|
20230912,095200,772530060,5620,5630,5630,5620,1700
|
|
20230912,095100,762960760,5640,5640,5640,5640,194
|
|
20230912,095000,761866600,5640,5640,5640,5640,126
|
|
20230912,094900,761155960,5640,5650,5650,5640,1356
|
|
20230912,094800,753507650,5640,5650,5650,5640,42
|
|
20230912,094700,753270580,5640,5650,5650,5640,2077
|
|
20230912,094600,741554220,5660,5660,5660,5660,40
|
|
20230912,094500,741327820,5660,5660,5660,5650,2800
|
|
20230912,094400,725506410,5660,5660,5660,5660,73
|
|
20230912,094300,725093230,5660,5660,5660,5650,392
|
|
20230912,094200,722877150,5650,5650,5650,5650,588
|
|
20230912,094100,719554950,5660,5660,5670,5650,785
|
|
20230912,094000,715108310,5660,5670,5670,5660,884
|
|
20230912,093900,710102810,5670,5680,5680,5670,670
|
|
20230912,093800,706299260,5680,5670,5690,5670,1500
|
|
20230912,093700,697774450,5660,5670,5670,5660,383
|
|
20230912,093600,695603060,5680,5680,5680,5670,365
|
|
20230912,093500,693530530,5690,5690,5690,5680,473
|
|
20230912,093400,690839380,5680,5690,5700,5680,3000
|
|
20230912,093300,673760340,5700,5730,5730,5700,1627
|
|
20230912,093200,664474630,5730,5740,5740,5710,3162
|
|
20230912,093100,646384800,5730,5730,5740,5730,794
|
|
20230912,093000,641835130,5730,5730,5740,5730,721
|
|
20230912,092900,637700340,5730,5730,5740,5720,7927
|
|
20230912,092800,592278210,5730,5740,5750,5730,5752
|
|
20230912,092700,559317960,5730,5750,5750,5730,2541
|
|
20230912,092600,544727760,5750,5750,5760,5750,509
|
|
20230912,092500,541797010,5740,5770,5770,5740,4737
|
|
20230912,092400,514527500,5770,5800,5810,5770,3579
|
|
20230912,092300,493811670,5800,5770,5810,5760,6809
|
|
20230912,092200,454380150,5770,5730,5780,5730,5617
|
|
20230912,092100,422045000,5730,5730,5730,5720,2753
|
|
20230912,092000,406275860,5730,5700,5730,5690,2622
|
|
20230912,091900,391317740,5700,5720,5720,5690,1829
|
|
20230912,091800,380876530,5720,5740,5740,5720,1079
|
|
20230912,091700,374703490,5740,5730,5740,5730,1879
|
|
20230912,091600,363919880,5720,5720,5730,5710,3797
|
|
20230912,091500,342220370,5710,5720,5740,5710,624
|
|
20230912,091400,338648830,5730,5720,5730,5720,2820
|
|
20230912,091300,322505530,5720,5710,5720,5700,2254
|
|
20230912,091200,309632690,5720,5720,5720,5710,1282
|
|
20230912,091100,302312440,5720,5730,5740,5720,1034
|
|
20230912,091000,296377790,5720,5740,5740,5720,259
|
|
20230912,090900,294896250,5740,5710,5750,5690,5461
|
|
20230912,090800,263587230,5650,5680,5720,5620,6886
|
|
20230912,090700,224630270,5690,5720,5720,5690,1729
|
|
20230912,090600,214778670,5720,5720,5730,5710,3507
|
|
20230912,090500,194702860,5720,5730,5730,5700,3142
|
|
20230912,090400,176742950,5710,5690,5730,5600,15477
|
|
20230912,090300,89114650,5680,5670,5690,5610,2194
|
|
20230912,090200,76703540,5680,5670,5700,5650,7254
|
|
20230912,090100,35450030,5670,5650,5670,5650,2123
|
|
20230912,090000,23449460,5610,5600,5610,5590,4187
|