613 lines
30 KiB
CSV
613 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,191000,3098242240,5510,5510,5510,5510,4393
|
|
20230912,190900,3098242240,5510,5510,5510,5510,0
|
|
20230912,190800,3098242240,5510,5510,5510,5510,0
|
|
20230912,190700,3098242240,5510,5510,5510,5510,0
|
|
20230912,190600,3098242240,5510,5510,5510,5510,0
|
|
20230912,190500,3098242240,5510,5510,5510,5510,0
|
|
20230912,190400,3098242240,5510,5510,5510,5510,0
|
|
20230912,190300,3098242240,5510,5510,5510,5510,0
|
|
20230912,190200,3098242240,5510,5510,5510,5510,0
|
|
20230912,190100,3098242240,5510,5510,5510,5510,0
|
|
20230912,190000,3098242240,5510,5510,5510,5510,0
|
|
20230912,185900,3098242240,5510,5510,5510,5510,0
|
|
20230912,185800,3098242240,5510,5510,5510,5510,0
|
|
20230912,185700,3098242240,5510,5510,5510,5510,0
|
|
20230912,185600,3098242240,5510,5510,5510,5510,0
|
|
20230912,185500,3098242240,5510,5510,5510,5510,0
|
|
20230912,185400,3098242240,5510,5510,5510,5510,0
|
|
20230912,185300,3098242240,5510,5510,5510,5510,0
|
|
20230912,185200,3098242240,5510,5510,5510,5510,0
|
|
20230912,185100,3098242240,5510,5510,5510,5510,0
|
|
20230912,185000,3098242240,5510,5510,5510,5510,0
|
|
20230912,184900,3098242240,5510,5510,5510,5510,0
|
|
20230912,184800,3098242240,5510,5510,5510,5510,0
|
|
20230912,184700,3098242240,5510,5510,5510,5510,0
|
|
20230912,184600,3098242240,5510,5510,5510,5510,0
|
|
20230912,184500,3098242240,5510,5510,5510,5510,0
|
|
20230912,184400,3098242240,5510,5510,5510,5510,0
|
|
20230912,184300,3098242240,5510,5510,5510,5510,0
|
|
20230912,184200,3098242240,5510,5510,5510,5510,0
|
|
20230912,184100,3098242240,5510,5510,5510,5510,0
|
|
20230912,184000,3098242240,5510,5510,5510,5510,4393
|
|
20230912,183900,3098242240,5510,5510,5510,5510,0
|
|
20230912,183800,3098242240,5510,5510,5510,5510,0
|
|
20230912,183700,3098242240,5510,5510,5510,5510,0
|
|
20230912,183600,3098242240,5510,5510,5510,5510,0
|
|
20230912,183500,3098242240,5510,5510,5510,5510,0
|
|
20230912,183400,3098242240,5510,5510,5510,5510,0
|
|
20230912,183300,3098242240,5510,5510,5510,5510,0
|
|
20230912,183200,3098242240,5510,5510,5510,5510,0
|
|
20230912,183100,3098242240,5510,5510,5510,5510,0
|
|
20230912,183000,3098242240,5510,5510,5510,5510,0
|
|
20230912,182900,3098242240,5510,5510,5510,5510,0
|
|
20230912,182800,3098242240,5510,5510,5510,5510,0
|
|
20230912,182700,3098242240,5510,5510,5510,5510,0
|
|
20230912,182600,3098242240,5510,5510,5510,5510,0
|
|
20230912,182500,3098242240,5510,5510,5510,5510,0
|
|
20230912,182400,3098242240,5510,5510,5510,5510,0
|
|
20230912,182300,3098242240,5510,5510,5510,5510,0
|
|
20230912,182200,3098242240,5510,5510,5510,5510,0
|
|
20230912,182100,3098242240,5510,5510,5510,5510,0
|
|
20230912,182000,3098242240,5510,5510,5510,5510,0
|
|
20230912,181900,3098242240,5510,5510,5510,5510,0
|
|
20230912,181800,3098242240,5510,5510,5510,5510,0
|
|
20230912,181700,3098242240,5510,5510,5510,5510,0
|
|
20230912,181600,3098242240,5510,5510,5510,5510,0
|
|
20230912,181500,3098242240,5510,5510,5510,5510,0
|
|
20230912,181400,3098242240,5510,5510,5510,5510,0
|
|
20230912,181300,3098242240,5510,5510,5510,5510,0
|
|
20230912,181200,3098242240,5510,5510,5510,5510,0
|
|
20230912,181100,3098242240,5510,5510,5510,5510,0
|
|
20230912,181000,3098242240,5510,5510,5510,5510,4393
|
|
20230912,180900,3098242240,5510,5510,5510,5510,0
|
|
20230912,180800,3098242240,5510,5510,5510,5510,0
|
|
20230912,180700,3098242240,5510,5510,5510,5510,0
|
|
20230912,180600,3098242240,5510,5510,5510,5510,0
|
|
20230912,180500,3098242240,5510,5510,5510,5510,0
|
|
20230912,180400,3098242240,5510,5510,5510,5510,0
|
|
20230912,180300,3098242240,5510,5510,5510,5510,0
|
|
20230912,180200,3098242240,5510,5510,5510,5510,0
|
|
20230912,180100,3098242240,5510,5510,5510,5510,0
|
|
20230912,180000,3098242240,5510,5510,5510,5510,0
|
|
20230912,175900,3098242240,5510,5510,5510,5510,0
|
|
20230912,175800,3098242240,5510,5510,5510,5510,0
|
|
20230912,175700,3098242240,5510,5510,5510,5510,0
|
|
20230912,175600,3098242240,5510,5510,5510,5510,0
|
|
20230912,175500,3098242240,5510,5510,5510,5510,0
|
|
20230912,175400,3098242240,5510,5510,5510,5510,0
|
|
20230912,175300,3098242240,5510,5510,5510,5510,0
|
|
20230912,175200,3098242240,5510,5510,5510,5510,0
|
|
20230912,175100,3098242240,5510,5510,5510,5510,0
|
|
20230912,175000,3098242240,5510,5510,5510,5510,0
|
|
20230912,174900,3098242240,5510,5510,5510,5510,0
|
|
20230912,174800,3098242240,5510,5510,5510,5510,0
|
|
20230912,174700,3098242240,5510,5510,5510,5510,0
|
|
20230912,174600,3098242240,5510,5510,5510,5510,0
|
|
20230912,174500,3098242240,5510,5510,5510,5510,0
|
|
20230912,174400,3098242240,5510,5510,5510,5510,0
|
|
20230912,174300,3098242240,5510,5510,5510,5510,0
|
|
20230912,174200,3098242240,5510,5510,5510,5510,0
|
|
20230912,174100,3098242240,5510,5510,5510,5510,0
|
|
20230912,174000,3098242240,5510,5510,5510,5510,4393
|
|
20230912,173900,3098242240,5510,5510,5510,5510,0
|
|
20230912,173800,3098242240,5510,5510,5510,5510,0
|
|
20230912,173700,3098242240,5510,5510,5510,5510,0
|
|
20230912,173600,3098242240,5510,5510,5510,5510,0
|
|
20230912,173500,3098242240,5510,5510,5510,5510,0
|
|
20230912,173400,3098242240,5510,5510,5510,5510,0
|
|
20230912,173300,3098242240,5510,5510,5510,5510,0
|
|
20230912,173200,3098242240,5510,5510,5510,5510,0
|
|
20230912,173100,3098242240,5510,5510,5510,5510,0
|
|
20230912,173000,3098242240,5510,5510,5510,5510,0
|
|
20230912,172900,3098242240,5510,5510,5510,5510,0
|
|
20230912,172800,3098242240,5510,5510,5510,5510,0
|
|
20230912,172700,3098242240,5510,5510,5510,5510,0
|
|
20230912,172600,3098242240,5510,5510,5510,5510,0
|
|
20230912,172500,3098242240,5510,5510,5510,5510,0
|
|
20230912,172400,3098242240,5510,5510,5510,5510,0
|
|
20230912,172300,3098242240,5510,5510,5510,5510,0
|
|
20230912,172200,3098242240,5510,5510,5510,5510,0
|
|
20230912,172100,3098242240,5510,5510,5510,5510,0
|
|
20230912,172000,3098242240,5510,5510,5510,5510,0
|
|
20230912,171900,3098242240,5510,5510,5510,5510,0
|
|
20230912,171800,3098242240,5510,5510,5510,5510,0
|
|
20230912,171700,3098242240,5510,5510,5510,5510,0
|
|
20230912,171600,3098242240,5510,5510,5510,5510,0
|
|
20230912,171500,3098242240,5510,5510,5510,5510,0
|
|
20230912,171400,3098242240,5510,5510,5510,5510,0
|
|
20230912,171300,3098242240,5510,5510,5510,5510,0
|
|
20230912,171200,3098242240,5510,5510,5510,5510,0
|
|
20230912,171100,3098242240,5510,5510,5510,5510,0
|
|
20230912,171000,3098242240,5510,5510,5510,5510,4393
|
|
20230912,170900,3098242240,5510,5510,5510,5510,0
|
|
20230912,170800,3098242240,5510,5510,5510,5510,0
|
|
20230912,170700,3098242240,5510,5510,5510,5510,0
|
|
20230912,170600,3098242240,5510,5510,5510,5510,0
|
|
20230912,170500,3098242240,5510,5510,5510,5510,0
|
|
20230912,170400,3098242240,5510,5510,5510,5510,0
|
|
20230912,170300,3098242240,5510,5510,5510,5510,0
|
|
20230912,170200,3098242240,5510,5510,5510,5510,0
|
|
20230912,170100,3098242240,5510,5510,5510,5510,0
|
|
20230912,170000,3098242240,5510,5510,5510,5510,0
|
|
20230912,165900,3098242240,5510,5510,5510,5510,0
|
|
20230912,165800,3098242240,5510,5510,5510,5510,0
|
|
20230912,165700,3098242240,5510,5510,5510,5510,0
|
|
20230912,165600,3098242240,5510,5510,5510,5510,0
|
|
20230912,165500,3098242240,5510,5510,5510,5510,0
|
|
20230912,165400,3098242240,5510,5510,5510,5510,0
|
|
20230912,165300,3098242240,5510,5510,5510,5510,0
|
|
20230912,165200,3098242240,5510,5510,5510,5510,0
|
|
20230912,165100,3098242240,5510,5510,5510,5510,0
|
|
20230912,165000,3098242240,5510,5510,5510,5510,0
|
|
20230912,164900,3098242240,5510,5510,5510,5510,0
|
|
20230912,164800,3098242240,5510,5510,5510,5510,0
|
|
20230912,164700,3098242240,5510,5510,5510,5510,0
|
|
20230912,164600,3098242240,5510,5510,5510,5510,0
|
|
20230912,164500,3098242240,5510,5510,5510,5510,0
|
|
20230912,164400,3098242240,5510,5510,5510,5510,0
|
|
20230912,164300,3098242240,5510,5510,5510,5510,0
|
|
20230912,164200,3098242240,5510,5510,5510,5510,0
|
|
20230912,164100,3098242240,5510,5510,5510,5510,0
|
|
20230912,164000,3098242240,5510,5510,5510,5510,4393
|
|
20230912,163900,3098242240,5510,5510,5510,5510,0
|
|
20230912,163800,3098242240,5510,5510,5510,5510,0
|
|
20230912,163700,3098242240,5510,5510,5510,5510,0
|
|
20230912,163600,3098242240,5510,5510,5510,5510,0
|
|
20230912,163500,3098242240,5510,5510,5510,5510,0
|
|
20230912,163400,3098242240,5510,5510,5510,5510,0
|
|
20230912,163300,3098242240,5510,5510,5510,5510,0
|
|
20230912,163200,3098242240,5510,5510,5510,5510,0
|
|
20230912,163100,3098242240,5510,5510,5510,5510,0
|
|
20230912,163000,3098242240,5510,5510,5510,5510,0
|
|
20230912,162900,3098242240,5510,5510,5510,5510,0
|
|
20230912,162800,3098242240,5510,5510,5510,5510,0
|
|
20230912,162700,3098242240,5510,5510,5510,5510,0
|
|
20230912,162600,3098242240,5510,5510,5510,5510,0
|
|
20230912,162500,3098242240,5510,5510,5510,5510,0
|
|
20230912,162400,3098242240,5510,5510,5510,5510,0
|
|
20230912,162300,3098242240,5510,5510,5510,5510,0
|
|
20230912,162200,3098242240,5510,5510,5510,5510,0
|
|
20230912,162100,3098242240,5510,5510,5510,5510,0
|
|
20230912,162000,3098242240,5510,5510,5510,5510,0
|
|
20230912,161900,3098242240,5510,5510,5510,5510,0
|
|
20230912,161800,3098242240,5510,5510,5510,5510,0
|
|
20230912,161700,3098242240,5510,5510,5510,5510,0
|
|
20230912,161600,3098242240,5510,5510,5510,5510,0
|
|
20230912,161500,3098242240,5510,5510,5510,5510,0
|
|
20230912,161400,3098242240,5510,5510,5510,5510,0
|
|
20230912,161300,3098242240,5510,5510,5510,5510,0
|
|
20230912,161200,3098242240,5510,5510,5510,5510,0
|
|
20230912,161100,3098242240,5510,5510,5510,5510,0
|
|
20230912,161000,3098242240,5510,5510,5510,5510,4393
|
|
20230912,160900,3098242240,5510,5510,5510,5510,0
|
|
20230912,160800,3098242240,5510,5510,5510,5510,0
|
|
20230912,160700,3098242240,5510,5510,5510,5510,0
|
|
20230912,160600,3098242240,5510,5510,5510,5510,0
|
|
20230912,160500,3098242240,5510,5510,5510,5510,0
|
|
20230912,160400,3098242240,5510,5510,5510,5510,0
|
|
20230912,160300,3098242240,5510,5510,5510,5510,0
|
|
20230912,160200,3098242240,5510,5510,5510,5510,0
|
|
20230912,160100,3098242240,5510,5510,5510,5510,0
|
|
20230912,160000,3098242240,5510,5510,5510,5510,0
|
|
20230912,155900,3098242240,5510,5510,5510,5510,0
|
|
20230912,155800,3098242240,5510,5510,5510,5510,0
|
|
20230912,155700,3098242240,5510,5510,5510,5510,0
|
|
20230912,155600,3098242240,5510,5510,5510,5510,0
|
|
20230912,155500,3098242240,5510,5510,5510,5510,0
|
|
20230912,155400,3098242240,5510,5510,5510,5510,0
|
|
20230912,155300,3098242240,5510,5510,5510,5510,0
|
|
20230912,155200,3098242240,5510,5510,5510,5510,0
|
|
20230912,155100,3098242240,5510,5510,5510,5510,0
|
|
20230912,155000,3098242240,5510,5510,5510,5510,0
|
|
20230912,154900,3098242240,5510,5510,5510,5510,0
|
|
20230912,154800,3098242240,5510,5510,5510,5510,0
|
|
20230912,154700,3098242240,5510,5510,5510,5510,0
|
|
20230912,154600,3098242240,5510,5510,5510,5510,0
|
|
20230912,154500,3098242240,5510,5510,5510,5510,0
|
|
20230912,154400,3098242240,5510,5510,5510,5510,0
|
|
20230912,154300,3098242240,5510,5510,5510,5510,0
|
|
20230912,154200,3098242240,5510,5510,5510,5510,0
|
|
20230912,154100,3098242240,5510,5510,5510,5510,0
|
|
20230912,154000,3098242240,5510,5510,5510,5510,4393
|
|
20230912,153900,3098242240,5510,5510,5510,5510,0
|
|
20230912,153800,3098242240,5510,5510,5510,5510,0
|
|
20230912,153700,3098242240,5510,5510,5510,5510,0
|
|
20230912,153600,3098242240,5510,5510,5510,5510,0
|
|
20230912,153500,3098242240,5510,5510,5510,5510,0
|
|
20230912,153400,3098242240,5510,5510,5510,5510,0
|
|
20230912,153300,3098242240,5510,5510,5510,5510,0
|
|
20230912,153200,3098242240,5510,5510,5510,5510,0
|
|
20230912,153100,3098242240,5510,5510,5510,5510,0
|
|
20230912,153000,3098242240,5510,5510,5510,5510,4393
|
|
20230912,152900,3074036810,5510,5510,5510,5510,0
|
|
20230912,152800,3074036810,5510,5510,5510,5510,0
|
|
20230912,152700,3074036810,5510,5510,5510,5510,0
|
|
20230912,152600,3074036810,5510,5510,5510,5510,0
|
|
20230912,152500,3074036810,5510,5510,5510,5510,0
|
|
20230912,152400,3074036810,5510,5510,5510,5510,0
|
|
20230912,152300,3074036810,5510,5510,5510,5510,0
|
|
20230912,152200,3074036810,5510,5510,5510,5510,0
|
|
20230912,152100,3074036810,5510,5510,5510,5510,0
|
|
20230912,152000,3074036810,5510,5510,5510,5510,0
|
|
20230912,151900,3074036810,5510,5510,5520,5500,1058
|
|
20230912,151800,3068198540,5510,5510,5520,5510,1243
|
|
20230912,151700,3061349600,5520,5520,5520,5520,115
|
|
20230912,151600,3060714800,5500,5500,5500,5500,2
|
|
20230912,151500,3060703800,5500,5510,5520,5500,852
|
|
20230912,151400,3056006850,5520,5520,5520,5520,1
|
|
20230912,151300,3056001330,5520,5510,5520,5510,501
|
|
20230912,151200,3053240810,5510,5500,5510,5500,1850
|
|
20230912,151100,3043063460,5500,5510,5510,5490,293
|
|
20230912,151000,3041452360,5510,5490,5510,5490,429
|
|
20230912,150900,3039093900,5490,5490,5490,5490,209
|
|
20230912,150800,3037946490,5500,5500,5500,5490,1002
|
|
20230912,150700,3032445490,5510,5500,5510,5490,1052
|
|
20230912,150600,3026667980,5510,5510,5510,5510,26
|
|
20230912,150500,3026524720,5510,5510,5510,5500,143
|
|
20230912,150400,3025737360,5490,5510,5510,5490,1013
|
|
20230912,150300,3020169930,5520,5520,5520,5520,0
|
|
20230912,150200,3020169930,5520,5500,5520,5500,801
|
|
20230912,150100,3015764410,5520,5520,5520,5510,1037
|
|
20230912,150000,3010040570,5520,5520,5520,5520,1
|
|
20230912,145900,3010035050,5500,5500,5520,5500,207
|
|
20230912,145800,3008896490,5520,5520,5520,5500,14
|
|
20230912,145700,3008819450,5490,5520,5520,5490,586
|
|
20230912,145600,3005601980,5490,5490,5490,5490,165
|
|
20230912,145500,3004696130,5490,5510,5510,5490,1799
|
|
20230912,145400,2994815830,5510,5510,5510,5510,200
|
|
20230912,145300,2993713830,5510,5510,5510,5500,101
|
|
20230912,145200,2993157670,5490,5490,5490,5490,2071
|
|
20230912,145100,2981787880,5490,5500,5500,5490,800
|
|
20230912,145000,2977395530,5510,5510,5510,5510,520
|
|
20230912,144900,2974530330,5510,5510,5510,5510,3
|
|
20230912,144800,2974513800,5530,5510,5530,5510,23
|
|
20230912,144700,2974386770,5510,5510,5530,5510,1062
|
|
20230912,144600,2968534710,5510,5510,5510,5510,325
|
|
20230912,144500,2966743960,5500,5500,5500,5500,479
|
|
20230912,144400,2964109460,5500,5490,5500,5490,2931
|
|
20230912,144300,2948018150,5500,5520,5520,5500,5180
|
|
20230912,144200,2919500620,5530,5530,5530,5530,1
|
|
20230912,144100,2919495090,5520,5520,5520,5520,458
|
|
20230912,144000,2916966930,5520,5520,5520,5520,138
|
|
20230912,143900,2916205170,5520,5520,5530,5520,420
|
|
20230912,143800,2913886760,5520,5530,5530,5520,50
|
|
20230912,143700,2913610650,5520,5520,5520,5520,331
|
|
20230912,143600,2911783530,5520,5520,5520,5520,48
|
|
20230912,143500,2911518570,5510,5510,5520,5510,544
|
|
20230912,143400,2908521080,5510,5530,5530,5510,2279
|
|
20230912,143300,2895938990,5520,5520,5520,5520,415
|
|
20230912,143200,2893648190,5530,5520,5530,5520,876
|
|
20230912,143100,2888805870,5530,5520,5530,5520,235
|
|
20230912,143000,2887508440,5530,5530,5530,5520,617
|
|
20230912,142900,2884100720,5520,5520,5520,5520,20
|
|
20230912,142800,2883990320,5520,5520,5520,5510,115
|
|
20230912,142700,2883355670,5510,5530,5530,5510,393
|
|
20230912,142600,2881189160,5520,5520,5520,5520,436
|
|
20230912,142500,2878782440,5520,5520,5520,5510,1205
|
|
20230912,142400,2872131540,5520,5520,5520,5520,50
|
|
20230912,142300,2871855540,5520,5520,5520,5520,21
|
|
20230912,142200,2871739620,5520,5520,5520,5520,100
|
|
20230912,142100,2871187620,5520,5520,5520,5520,71
|
|
20230912,142000,2870795700,5520,5510,5520,5510,1089
|
|
20230912,141900,2864794420,5520,5520,5520,5510,268
|
|
20230912,141800,2863315070,5520,5520,5520,5520,129
|
|
20230912,141700,2862602990,5520,5510,5520,5510,58
|
|
20230912,141600,2862282860,5510,5520,5520,5510,26
|
|
20230912,141500,2862139580,5510,5510,5510,5510,40
|
|
20230912,141400,2861919180,5520,5530,5530,5520,4107
|
|
20230912,141300,2839243340,5530,5530,5530,5530,111
|
|
20230912,141200,2838629510,5520,5530,5530,5520,651
|
|
20230912,141100,2835035980,5530,5520,5530,5520,161
|
|
20230912,141000,2834147250,5530,5530,5530,5530,627
|
|
20230912,140900,2830679940,5530,5520,5530,5520,487
|
|
20230912,140800,2827986950,5530,5510,5530,5510,3250
|
|
20230912,140700,2810061960,5520,5520,5520,5520,1584
|
|
20230912,140600,2801318280,5520,5520,5520,5520,4519
|
|
20230912,140500,2776373400,5530,5520,5530,5520,8
|
|
20230912,140400,2776329220,5530,5520,5530,5520,44
|
|
20230912,140300,2776085910,5520,5530,5530,5520,2510
|
|
20230912,140200,2762230700,5530,5530,5530,5530,16
|
|
20230912,140100,2762142220,5530,5530,5530,5530,1371
|
|
20230912,140000,2754560590,5540,5530,5540,5530,485
|
|
20230912,135900,2751878530,5550,5540,5560,5540,5
|
|
20230912,135800,2751850780,5540,5550,5560,5540,3112
|
|
20230912,135700,2734610170,5550,5540,5550,5540,477
|
|
20230912,135600,2731967580,5550,5540,5560,5540,292
|
|
20230912,135500,2730347280,5550,5570,5570,5550,2222
|
|
20230912,135400,2718014580,5570,5570,5570,5570,174
|
|
20230912,135300,2717045400,5550,5570,5570,5550,585
|
|
20230912,135200,2713798610,5550,5550,5550,5550,250
|
|
20230912,135100,2712411110,5570,5570,5570,5570,0
|
|
20230912,135000,2712411110,5570,5560,5570,5560,226
|
|
20230912,134900,2711152540,5550,5550,5550,5550,0
|
|
20230912,134800,2711152540,5550,5560,5560,5550,6646
|
|
20230912,134700,2674201460,5570,5570,5570,5570,0
|
|
20230912,134600,2674201460,5570,5570,5570,5570,1228
|
|
20230912,134500,2667361500,5560,5560,5570,5550,654
|
|
20230912,134400,2663725970,5550,5560,5560,5550,96
|
|
20230912,134300,2663192220,5570,5570,5570,5570,1
|
|
20230912,134200,2663186650,5550,5560,5560,5550,4102
|
|
20230912,134100,2640396690,5560,5560,5560,5560,614
|
|
20230912,134000,2636982850,5560,5560,5560,5560,0
|
|
20230912,133900,2636982850,5560,5560,5560,5560,92
|
|
20230912,133800,2636471330,5570,5570,5570,5570,0
|
|
20230912,133700,2636471330,5570,5570,5570,5570,1
|
|
20230912,133600,2636465760,5550,5560,5560,5550,204
|
|
20230912,133500,2635333090,5560,5570,5570,5560,284
|
|
20230912,133400,2633751250,5570,5570,5570,5570,300
|
|
20230912,133300,2632080250,5570,5560,5570,5560,2700
|
|
20230912,133200,2617051920,5550,5560,5560,5550,503
|
|
20230912,133100,2614260170,5550,5550,5560,5550,120
|
|
20230912,133000,2613594160,5560,5550,5560,5550,1716
|
|
20230912,132900,2604070340,5560,5550,5560,5550,626
|
|
20230912,132800,2600590670,5540,5560,5560,5540,542
|
|
20230912,132700,2597582840,5550,5550,5560,5540,4900
|
|
20230912,132600,2570407810,5560,5560,5560,5560,1
|
|
20230912,132500,2570402250,5550,5550,5550,5550,249
|
|
20230912,132400,2569020300,5550,5550,5550,5550,11
|
|
20230912,132300,2568959250,5550,5550,5550,5550,999
|
|
20230912,132200,2563414800,5560,5550,5560,5550,1001
|
|
20230912,132100,2557859240,5550,5550,5550,5550,999
|
|
20230912,132000,2552314790,5550,5550,5550,5550,1022
|
|
20230912,131900,2546642690,5550,5550,5550,5550,19
|
|
20230912,131800,2546537240,5550,5550,5550,5550,668
|
|
20230912,131700,2542829840,5550,5550,5550,5550,2
|
|
20230912,131600,2542818740,5550,5560,5560,5550,27
|
|
20230912,131500,2542668690,5560,5560,5560,5560,1
|
|
20230912,131400,2542663130,5560,5540,5560,5540,564
|
|
20230912,131300,2539538550,5540,5550,5550,5540,3038
|
|
20230912,131200,2522707830,5550,5550,5550,5550,1
|
|
20230912,131100,2522702280,5540,5540,5540,5540,1
|
|
20230912,131000,2522696740,5540,5550,5550,5540,3000
|
|
20230912,130900,2506076290,5560,5560,5560,5560,0
|
|
20230912,130800,2506076290,5560,5550,5560,5550,6
|
|
20230912,130700,2506042980,5550,5560,5560,5550,3
|
|
20230912,130600,2506026320,5550,5550,5550,5550,0
|
|
20230912,130500,2506026320,5550,5560,5560,5550,65
|
|
20230912,130400,2505665070,5560,5530,5560,5530,138
|
|
20230912,130300,2504901030,5530,5530,5540,5530,348
|
|
20230912,130200,2502976550,5540,5560,5570,5540,1767
|
|
20230912,130100,2493156320,5550,5560,5560,5550,316
|
|
20230912,130000,2491401520,5560,5560,5560,5560,68
|
|
20230912,125900,2491023440,5560,5560,5560,5560,612
|
|
20230912,125800,2487620720,5560,5550,5560,5550,295
|
|
20230912,125700,2485980630,5550,5550,5550,5550,507
|
|
20230912,125600,2483166780,5550,5540,5550,5540,145
|
|
20230912,125500,2482362460,5550,5550,5550,5550,148
|
|
20230912,125400,2481541060,5550,5550,5550,5550,99
|
|
20230912,125300,2480991610,5540,5530,5540,5530,520
|
|
20230912,125200,2478112910,5530,5540,5550,5530,535
|
|
20230912,125100,2475151810,5540,5540,5550,5540,511
|
|
20230912,125000,2472320860,5540,5550,5550,5530,840
|
|
20230912,124900,2467669760,5540,5540,5550,5540,1687
|
|
20230912,124800,2458323260,5550,5550,5550,5550,0
|
|
20230912,124700,2458323260,5550,5540,5550,5540,73
|
|
20230912,124600,2457918150,5540,5550,5550,5540,468
|
|
20230912,124500,2455323320,5550,5550,5550,5550,4
|
|
20230912,124400,2455301120,5540,5540,5540,5540,6
|
|
20230912,124300,2455267880,5540,5540,5550,5540,1606
|
|
20230912,124200,2446369630,5540,5540,5540,5540,781
|
|
20230912,124100,2442042890,5540,5540,5540,5530,520
|
|
20230912,124000,2439167090,5540,5540,5540,5540,949
|
|
20230912,123900,2433909630,5540,5540,5540,5540,0
|
|
20230912,123800,2433909630,5540,5540,5540,5530,323
|
|
20230912,123700,2432120240,5530,5530,5540,5530,3423
|
|
20230912,123600,2413191000,5530,5540,5540,5530,238
|
|
20230912,123500,2411873860,5540,5540,5540,5540,1997
|
|
20230912,123400,2400810480,5540,5540,5540,5540,170
|
|
20230912,123300,2399868680,5550,5540,5550,5540,62
|
|
20230912,123200,2399525180,5540,5550,5550,5540,22
|
|
20230912,123100,2399403200,5540,5540,5540,5540,43
|
|
20230912,123000,2399164980,5540,5550,5550,5540,796
|
|
20230912,122900,2394751020,5550,5550,5550,5540,241
|
|
20230912,122800,2393415470,5550,5540,5550,5540,31
|
|
20230912,122700,2393243620,5540,5550,5550,5540,125
|
|
20230912,122600,2392551070,5550,5550,5550,5550,135
|
|
20230912,122500,2391801820,5550,5550,5550,5540,188
|
|
20230912,122400,2390759420,5550,5550,5550,5540,54
|
|
20230912,122300,2390459990,5550,5550,5550,5550,30
|
|
20230912,122200,2390293490,5550,5540,5550,5540,166
|
|
20230912,122100,2389372710,5550,5550,5550,5550,184
|
|
20230912,122000,2388351510,5550,5550,5550,5550,107
|
|
20230912,121900,2387757660,5550,5550,5550,5550,16
|
|
20230912,121800,2387668860,5550,5550,5550,5540,1201
|
|
20230912,121700,2381013310,5550,5550,5550,5550,641
|
|
20230912,121600,2377455760,5550,5560,5560,5550,1039
|
|
20230912,121500,2371689020,5560,5550,5560,5550,23
|
|
20230912,121400,2371561360,5560,5560,5560,5560,0
|
|
20230912,121300,2371561360,5560,5560,5560,5560,12
|
|
20230912,121200,2371494640,5560,5560,5560,5560,0
|
|
20230912,121100,2371494640,5560,5550,5560,5550,252
|
|
20230912,121000,2370094840,5560,5560,5560,5560,1
|
|
20230912,120900,2370089280,5550,5570,5580,5550,277
|
|
20230912,120800,2368548560,5580,5570,5580,5570,801
|
|
20230912,120700,2364084980,5580,5570,5580,5570,101
|
|
20230912,120600,2363522400,5570,5570,5570,5570,921
|
|
20230912,120500,2358392430,5570,5560,5570,5560,866
|
|
20230912,120400,2353577460,5570,5570,5570,5570,110
|
|
20230912,120300,2352964760,5570,5560,5570,5560,3
|
|
20230912,120200,2352948070,5560,5570,5570,5560,1724
|
|
20230912,120100,2343347950,5580,5580,5580,5580,0
|
|
20230912,120000,2343347950,5580,5580,5580,5580,0
|
|
20230912,115900,2343347950,5580,5580,5580,5580,0
|
|
20230912,115800,2343347950,5580,5580,5580,5580,129
|
|
20230912,115700,2342628130,5580,5580,5580,5580,190
|
|
20230912,115600,2341567930,5580,5580,5580,5580,100
|
|
20230912,115500,2341009930,5580,5570,5580,5570,281
|
|
20230912,115400,2339444730,5580,5580,5580,5570,115
|
|
20230912,115300,2338803130,5580,5580,5580,5580,205
|
|
20230912,115200,2337659230,5580,5570,5580,5570,1250
|
|
20230912,115100,2330684730,5580,5580,5580,5580,1560
|
|
20230912,115000,2321979930,5580,5580,5580,5580,0
|
|
20230912,114900,2321979930,5580,5580,5580,5580,0
|
|
20230912,114800,2321979930,5580,5570,5580,5570,129
|
|
20230912,114700,2321261390,5580,5580,5580,5580,100
|
|
20230912,114600,2320703390,5580,5580,5580,5580,39
|
|
20230912,114500,2320485770,5580,5580,5580,5560,505
|
|
20230912,114400,2317677890,5570,5570,5570,5570,1500
|
|
20230912,114300,2309322890,5560,5560,5560,5560,40
|
|
20230912,114200,2309100490,5570,5570,5570,5550,231
|
|
20230912,114100,2307816360,5550,5560,5560,5550,547
|
|
20230912,114000,2304776510,5560,5560,5560,5560,625
|
|
20230912,113900,2301301510,5570,5570,5570,5570,148
|
|
20230912,113800,2300477150,5560,5570,5570,5560,1001
|
|
20230912,113700,2294911580,5560,5560,5560,5560,1550
|
|
20230912,113600,2286293580,5570,5570,5570,5570,4
|
|
20230912,113500,2286271300,5570,5570,5570,5570,1
|
|
20230912,113400,2286265730,5560,5560,5560,5560,649
|
|
20230912,113300,2282657290,5560,5560,5560,5560,271
|
|
20230912,113200,2281150530,5560,5550,5560,5550,306
|
|
20230912,113100,2279452170,5550,5560,5570,5550,184
|
|
20230912,113000,2278429130,5560,5570,5570,5560,612
|
|
20230912,112900,2275026300,5560,5560,5560,5560,278
|
|
20230912,112800,2273480620,5560,5550,5560,5550,234
|
|
20230912,112700,2272180920,5560,5550,5560,5550,374
|
|
20230912,112600,2270105090,5560,5570,5570,5560,412
|
|
20230912,112500,2267814360,5560,5570,5570,5560,1501
|
|
20230912,112400,2259468790,5560,5560,5570,5560,1079
|
|
20230912,112300,2253469540,5560,5550,5560,5550,744
|
|
20230912,112200,2249340290,5550,5550,5550,5550,133
|
|
20230912,112100,2248602140,5550,5550,5550,5550,121
|
|
20230912,112000,2247930590,5550,5560,5560,5550,1102
|
|
20230912,111900,2241814440,5570,5550,5570,5550,21
|
|
20230912,111800,2241697870,5550,5560,5570,5550,2773
|
|
20230912,111700,2226303290,5560,5560,5560,5560,246
|
|
20230912,111600,2224935530,5560,5570,5570,5560,14
|
|
20230912,111500,2224857650,5560,5560,5560,5560,212
|
|
20230912,111400,2223678930,5560,5570,5570,5560,101
|
|
20230912,111300,2223117360,5560,5580,5580,5560,11
|
|
20230912,111200,2223056180,5550,5570,5570,5550,5450
|
|
20230912,111100,2192752530,5580,5580,5580,5580,233
|
|
20230912,111000,2191452390,5580,5580,5580,5580,1382
|
|
20230912,110900,2183740830,5580,5580,5580,5580,723
|
|
20230912,110800,2179706490,5580,5580,5580,5580,1211
|
|
20230912,110700,2172949110,5570,5560,5570,5560,95
|
|
20230912,110600,2172420160,5570,5560,5570,5560,235
|
|
20230912,110500,2171113470,5560,5570,5570,5560,559
|
|
20230912,110400,2168004430,5570,5560,5570,5560,740
|
|
20230912,110300,2163889580,5560,5550,5560,5550,48
|
|
20230912,110200,2163622860,5550,5550,5560,5550,74
|
|
20230912,110100,2163211600,5560,5560,5560,5550,2401
|
|
20230912,110000,2149862070,5560,5540,5560,5540,886
|
|
20230912,105900,2144950580,5540,5550,5550,5540,128
|
|
20230912,105800,2144240260,5560,5550,5570,5550,911
|
|
20230912,105700,2139179860,5550,5530,5550,5530,1236
|
|
20230912,105600,2132341330,5530,5530,5530,5530,1438
|
|
20230912,105500,2124389190,5550,5530,5550,5530,58
|
|
20230912,105400,2124067350,5520,5550,5550,5520,19490
|
|
20230912,105300,2016225460,5550,5560,5560,5550,1479
|
|
20230912,105200,2008012220,5560,5560,5560,5560,100
|
|
20230912,105100,2007456220,5560,5560,5570,5560,741
|
|
20230912,105000,2003336250,5560,5560,5560,5560,767
|
|
20230912,104900,1999071730,5560,5550,5560,5550,538
|
|
20230912,104800,1996083150,5550,5560,5560,5550,1281
|
|
20230912,104700,1988968100,5570,5570,5570,5570,355
|
|
20230912,104600,1986990750,5570,5570,5570,5560,156
|
|
20230912,104500,1986122020,5570,5580,5580,5570,11
|
|
20230912,104400,1986060740,5560,5550,5560,5550,2020
|
|
20230912,104300,1974829660,5560,5570,5570,5560,1246
|
|
20230912,104200,1967897380,5570,5570,5580,5560,6125
|
|
20230912,104100,1933804820,5570,5580,5580,5570,1828
|
|
20230912,104000,1923604700,5580,5580,5590,5580,10
|
|
20230912,103900,1923548890,5590,5590,5590,5590,1077
|
|
20230912,103800,1917528460,5590,5590,5590,5590,774
|
|
20230912,103700,1913201800,5600,5590,5600,5590,118
|
|
20230912,103600,1912542000,5600,5610,5610,5590,323
|
|
20230912,103500,1910733370,5600,5590,5610,5590,727
|
|
20230912,103400,1906661780,5610,5590,5610,5590,4620
|
|
20230912,103300,1880771300,5600,5600,5600,5590,107
|
|
20230912,103200,1880172600,5600,5600,5600,5600,2990
|
|
20230912,103100,1863428600,5610,5600,5610,5600,1669
|
|
20230912,103000,1854081720,5610,5610,5610,5610,634
|
|
20230912,102900,1850524980,5610,5600,5610,5600,455
|
|
20230912,102800,1847973510,5600,5600,5600,5600,0
|
|
20230912,102700,1847973510,5600,5600,5610,5600,703
|
|
20230912,102600,1844035710,5600,5610,5610,5600,2135
|
|
20230912,102500,1832062730,5600,5610,5610,5600,31
|
|
20230912,102400,1831889020,5600,5600,5600,5600,520
|
|
20230912,102300,1828977020,5600,5610,5610,5600,2436
|
|
20230912,102200,1815333600,5610,5610,5610,5610,493
|
|
20230912,102100,1812567870,5610,5610,5610,5610,58
|
|
20230912,102000,1812242490,5600,5620,5620,5600,210
|
|
20230912,101900,1811066430,5620,5610,5620,5600,524
|
|
20230912,101800,1808130500,5600,5600,5610,5600,1748
|
|
20230912,101700,1798340690,5600,5600,5610,5600,4963
|
|
20230912,101600,1770541420,5610,5600,5610,5590,2854
|
|
20230912,101500,1754569130,5590,5590,5600,5590,934
|
|
20230912,101400,1749347910,5590,5600,5600,5590,1210
|
|
20230912,101300,1742582910,5600,5600,5600,5600,1015
|
|
20230912,101200,1736898910,5590,5590,5600,5580,1651
|
|
20230912,101100,1727669490,5590,5600,5600,5590,6792
|
|
20230912,101000,1689701290,5600,5610,5610,5590,2813
|
|
20230912,100900,1673942920,5620,5620,5620,5600,5020
|
|
20230912,100800,1645830520,5620,5610,5620,5600,1554
|
|
20230912,100700,1637112250,5610,5610,5620,5610,2034
|
|
20230912,100600,1625700590,5620,5620,5620,5610,1902
|
|
20230912,100500,1615011570,5620,5640,5640,5620,9226
|
|
20230912,100400,1563069510,5640,5660,5660,5640,367
|
|
20230912,100300,1560997430,5640,5660,5660,5640,2834
|
|
20230912,100200,1544979310,5670,5660,5670,5660,2528
|
|
20230912,100100,1530670820,5660,5660,5660,5650,2664
|
|
20230912,100000,1515592640,5660,5660,5660,5660,138
|
|
20230912,095900,1514811560,5660,5650,5660,5650,2864
|
|
20230912,095800,1498629420,5650,5650,5660,5650,1133
|
|
20230912,095700,1492217970,5650,5650,5660,5650,369
|
|
20230912,095600,1490132070,5660,5650,5660,5650,1873
|
|
20230912,095500,1479533960,5650,5650,5660,5640,2082
|
|
20230912,095400,1467787920,5650,5650,5660,5650,777
|
|
20230912,095300,1463397370,5640,5670,5670,5640,1234
|
|
20230912,095200,1456430500,5670,5670,5670,5660,72
|
|
20230912,095100,1456022310,5650,5650,5650,5650,680
|
|
20230912,095000,1452180310,5650,5670,5670,5640,3691
|
|
20230912,094900,1431329810,5650,5660,5660,5650,5271
|
|
20230912,094800,1401524780,5660,5670,5680,5660,4673
|
|
20230912,094700,1375030200,5670,5680,5690,5670,679
|
|
20230912,094600,1371177080,5680,5680,5690,5670,3266
|
|
20230912,094500,1352626370,5680,5700,5710,5680,9315
|
|
20230912,094400,1299559630,5710,5710,5710,5700,1259
|
|
20230912,094300,1292373030,5700,5710,5720,5700,3389
|
|
20230912,094200,1273021110,5720,5710,5720,5700,4355
|
|
20230912,094100,1248153420,5710,5710,5710,5700,2633
|
|
20230912,094000,1233123140,5720,5690,5720,5680,15602
|
|
20230912,093900,1144141290,5690,5690,5700,5690,1860
|
|
20230912,093800,1133556870,5700,5690,5710,5680,12752
|
|
20230912,093700,1060929730,5690,5680,5690,5670,2112
|
|
20230912,093600,1048929960,5690,5670,5690,5670,1000
|
|
20230912,093500,1043254230,5670,5690,5690,5670,3421
|
|
20230912,093400,1023831160,5690,5700,5700,5690,2963
|
|
20230912,093300,1006968840,5700,5700,5710,5700,8948
|
|
20230912,093200,955950660,5700,5710,5720,5700,10175
|
|
20230912,093100,897876610,5700,5690,5710,5690,10731
|
|
20230912,093000,836734990,5690,5680,5690,5680,2916
|
|
20230912,092900,820145740,5680,5690,5690,5670,8979
|
|
20230912,092800,769129110,5690,5650,5700,5650,35231
|
|
20230912,092700,568850780,5640,5640,5640,5630,1067
|
|
20230912,092600,562836370,5640,5630,5640,5630,3239
|
|
20230912,092500,544576560,5640,5640,5650,5640,11235
|
|
20230912,092400,481156710,5650,5640,5650,5640,1699
|
|
20230912,092300,471565870,5640,5640,5650,5640,1191
|
|
20230912,092200,464840330,5650,5650,5660,5630,4098
|
|
20230912,092100,441697870,5650,5650,5660,5640,3766
|
|
20230912,092000,420418160,5650,5640,5650,5640,1800
|
|
20230912,091900,410251150,5650,5630,5650,5620,6004
|
|
20230912,091800,376412340,5620,5630,5630,5620,5102
|
|
20230912,091700,347719080,5630,5620,5630,5620,3494
|
|
20230912,091600,328052580,5620,5600,5630,5600,6871
|
|
20230912,091500,289465760,5600,5590,5600,5580,4459
|
|
20230912,091400,264528390,5600,5600,5600,5590,3245
|
|
20230912,091300,246356400,5600,5590,5600,5580,8898
|
|
20230912,091200,196612840,5580,5580,5590,5570,5558
|
|
20230912,091100,165589400,5580,5560,5580,5560,3337
|
|
20230912,091000,146977620,5560,5550,5560,5550,604
|
|
20230912,090900,143622390,5540,5570,5570,5540,1661
|
|
20230912,090800,134381770,5570,5550,5570,5550,2144
|
|
20230912,090700,122461200,5550,5550,5560,5550,4476
|
|
20230912,090600,97618800,5550,5560,5570,5550,4436
|
|
20230912,090500,72960340,5560,5530,5560,5530,1321
|
|
20230912,090400,65637730,5520,5520,5520,5500,22
|
|
20230912,090300,65516510,5520,5490,5520,5490,385
|
|
20230912,090200,63402230,5520,5490,5520,5490,3769
|
|
20230912,090100,42673180,5480,5520,5520,5470,5881
|
|
20230912,090000,10427280,5520,5520,5520,5520,1809
|