613 lines
30 KiB
CSV
613 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,191000,1703467260,5440,5440,5440,5440,3728
|
|
20230913,190900,1703467260,5440,5440,5440,5440,0
|
|
20230913,190800,1703467260,5440,5440,5440,5440,0
|
|
20230913,190700,1703467260,5440,5440,5440,5440,0
|
|
20230913,190600,1703467260,5440,5440,5440,5440,0
|
|
20230913,190500,1703467260,5440,5440,5440,5440,0
|
|
20230913,190400,1703467260,5440,5440,5440,5440,0
|
|
20230913,190300,1703467260,5440,5440,5440,5440,0
|
|
20230913,190200,1703467260,5440,5440,5440,5440,0
|
|
20230913,190100,1703467260,5440,5440,5440,5440,0
|
|
20230913,190000,1703467260,5440,5440,5440,5440,0
|
|
20230913,185900,1703467260,5440,5440,5440,5440,0
|
|
20230913,185800,1703467260,5440,5440,5440,5440,0
|
|
20230913,185700,1703467260,5440,5440,5440,5440,0
|
|
20230913,185600,1703467260,5440,5440,5440,5440,0
|
|
20230913,185500,1703467260,5440,5440,5440,5440,0
|
|
20230913,185400,1703467260,5440,5440,5440,5440,0
|
|
20230913,185300,1703467260,5440,5440,5440,5440,0
|
|
20230913,185200,1703467260,5440,5440,5440,5440,0
|
|
20230913,185100,1703467260,5440,5440,5440,5440,0
|
|
20230913,185000,1703467260,5440,5440,5440,5440,0
|
|
20230913,184900,1703467260,5440,5440,5440,5440,0
|
|
20230913,184800,1703467260,5440,5440,5440,5440,0
|
|
20230913,184700,1703467260,5440,5440,5440,5440,0
|
|
20230913,184600,1703467260,5440,5440,5440,5440,0
|
|
20230913,184500,1703467260,5440,5440,5440,5440,0
|
|
20230913,184400,1703467260,5440,5440,5440,5440,0
|
|
20230913,184300,1703467260,5440,5440,5440,5440,0
|
|
20230913,184200,1703467260,5440,5440,5440,5440,0
|
|
20230913,184100,1703467260,5440,5440,5440,5440,0
|
|
20230913,184000,1703467260,5440,5440,5440,5440,3728
|
|
20230913,183900,1703467260,5440,5440,5440,5440,0
|
|
20230913,183800,1703467260,5440,5440,5440,5440,0
|
|
20230913,183700,1703467260,5440,5440,5440,5440,0
|
|
20230913,183600,1703467260,5440,5440,5440,5440,0
|
|
20230913,183500,1703467260,5440,5440,5440,5440,0
|
|
20230913,183400,1703467260,5440,5440,5440,5440,0
|
|
20230913,183300,1703467260,5440,5440,5440,5440,0
|
|
20230913,183200,1703467260,5440,5440,5440,5440,0
|
|
20230913,183100,1703467260,5440,5440,5440,5440,0
|
|
20230913,183000,1703467260,5440,5440,5440,5440,0
|
|
20230913,182900,1703467260,5440,5440,5440,5440,0
|
|
20230913,182800,1703467260,5440,5440,5440,5440,0
|
|
20230913,182700,1703467260,5440,5440,5440,5440,0
|
|
20230913,182600,1703467260,5440,5440,5440,5440,0
|
|
20230913,182500,1703467260,5440,5440,5440,5440,0
|
|
20230913,182400,1703467260,5440,5440,5440,5440,0
|
|
20230913,182300,1703467260,5440,5440,5440,5440,0
|
|
20230913,182200,1703467260,5440,5440,5440,5440,0
|
|
20230913,182100,1703467260,5440,5440,5440,5440,0
|
|
20230913,182000,1703467260,5440,5440,5440,5440,0
|
|
20230913,181900,1703467260,5440,5440,5440,5440,0
|
|
20230913,181800,1703467260,5440,5440,5440,5440,0
|
|
20230913,181700,1703467260,5440,5440,5440,5440,0
|
|
20230913,181600,1703467260,5440,5440,5440,5440,0
|
|
20230913,181500,1703467260,5440,5440,5440,5440,0
|
|
20230913,181400,1703467260,5440,5440,5440,5440,0
|
|
20230913,181300,1703467260,5440,5440,5440,5440,0
|
|
20230913,181200,1703467260,5440,5440,5440,5440,0
|
|
20230913,181100,1703467260,5440,5440,5440,5440,0
|
|
20230913,181000,1703467260,5440,5440,5440,5440,3728
|
|
20230913,180900,1703467260,5440,5440,5440,5440,0
|
|
20230913,180800,1703467260,5440,5440,5440,5440,0
|
|
20230913,180700,1703467260,5440,5440,5440,5440,0
|
|
20230913,180600,1703467260,5440,5440,5440,5440,0
|
|
20230913,180500,1703467260,5440,5440,5440,5440,0
|
|
20230913,180400,1703467260,5440,5440,5440,5440,0
|
|
20230913,180300,1703467260,5440,5440,5440,5440,0
|
|
20230913,180200,1703467260,5440,5440,5440,5440,0
|
|
20230913,180100,1703467260,5440,5440,5440,5440,0
|
|
20230913,180000,1703467260,5440,5440,5440,5440,0
|
|
20230913,175900,1703467260,5440,5440,5440,5440,0
|
|
20230913,175800,1703467260,5440,5440,5440,5440,0
|
|
20230913,175700,1703467260,5440,5440,5440,5440,0
|
|
20230913,175600,1703467260,5440,5440,5440,5440,0
|
|
20230913,175500,1703467260,5440,5440,5440,5440,0
|
|
20230913,175400,1703467260,5440,5440,5440,5440,0
|
|
20230913,175300,1703467260,5440,5440,5440,5440,0
|
|
20230913,175200,1703467260,5440,5440,5440,5440,0
|
|
20230913,175100,1703467260,5440,5440,5440,5440,0
|
|
20230913,175000,1703467260,5440,5440,5440,5440,0
|
|
20230913,174900,1703467260,5440,5440,5440,5440,0
|
|
20230913,174800,1703467260,5440,5440,5440,5440,0
|
|
20230913,174700,1703467260,5440,5440,5440,5440,0
|
|
20230913,174600,1703467260,5440,5440,5440,5440,0
|
|
20230913,174500,1703467260,5440,5440,5440,5440,0
|
|
20230913,174400,1703467260,5440,5440,5440,5440,0
|
|
20230913,174300,1703467260,5440,5440,5440,5440,0
|
|
20230913,174200,1703467260,5440,5440,5440,5440,0
|
|
20230913,174100,1703467260,5440,5440,5440,5440,0
|
|
20230913,174000,1703467260,5440,5440,5440,5440,3728
|
|
20230913,173900,1703467260,5440,5440,5440,5440,0
|
|
20230913,173800,1703467260,5440,5440,5440,5440,0
|
|
20230913,173700,1703467260,5440,5440,5440,5440,0
|
|
20230913,173600,1703467260,5440,5440,5440,5440,0
|
|
20230913,173500,1703467260,5440,5440,5440,5440,0
|
|
20230913,173400,1703467260,5440,5440,5440,5440,0
|
|
20230913,173300,1703467260,5440,5440,5440,5440,0
|
|
20230913,173200,1703467260,5440,5440,5440,5440,0
|
|
20230913,173100,1703467260,5440,5440,5440,5440,0
|
|
20230913,173000,1703467260,5440,5440,5440,5440,0
|
|
20230913,172900,1703467260,5440,5440,5440,5440,0
|
|
20230913,172800,1703467260,5440,5440,5440,5440,0
|
|
20230913,172700,1703467260,5440,5440,5440,5440,0
|
|
20230913,172600,1703467260,5440,5440,5440,5440,0
|
|
20230913,172500,1703467260,5440,5440,5440,5440,0
|
|
20230913,172400,1703467260,5440,5440,5440,5440,0
|
|
20230913,172300,1703467260,5440,5440,5440,5440,0
|
|
20230913,172200,1703467260,5440,5440,5440,5440,0
|
|
20230913,172100,1703467260,5440,5440,5440,5440,0
|
|
20230913,172000,1703467260,5440,5440,5440,5440,0
|
|
20230913,171900,1703467260,5440,5440,5440,5440,0
|
|
20230913,171800,1703467260,5440,5440,5440,5440,0
|
|
20230913,171700,1703467260,5440,5440,5440,5440,0
|
|
20230913,171600,1703467260,5440,5440,5440,5440,0
|
|
20230913,171500,1703467260,5440,5440,5440,5440,0
|
|
20230913,171400,1703467260,5440,5440,5440,5440,0
|
|
20230913,171300,1703467260,5440,5440,5440,5440,0
|
|
20230913,171200,1703467260,5440,5440,5440,5440,0
|
|
20230913,171100,1703467260,5440,5440,5440,5440,0
|
|
20230913,171000,1703467260,5440,5440,5440,5440,3728
|
|
20230913,170900,1703467260,5440,5440,5440,5440,0
|
|
20230913,170800,1703467260,5440,5440,5440,5440,0
|
|
20230913,170700,1703467260,5440,5440,5440,5440,0
|
|
20230913,170600,1703467260,5440,5440,5440,5440,0
|
|
20230913,170500,1703467260,5440,5440,5440,5440,0
|
|
20230913,170400,1703467260,5440,5440,5440,5440,0
|
|
20230913,170300,1703467260,5440,5440,5440,5440,0
|
|
20230913,170200,1703467260,5440,5440,5440,5440,0
|
|
20230913,170100,1703467260,5440,5440,5440,5440,0
|
|
20230913,170000,1703467260,5440,5440,5440,5440,0
|
|
20230913,165900,1703467260,5440,5440,5440,5440,0
|
|
20230913,165800,1703467260,5440,5440,5440,5440,0
|
|
20230913,165700,1703467260,5440,5440,5440,5440,0
|
|
20230913,165600,1703467260,5440,5440,5440,5440,0
|
|
20230913,165500,1703467260,5440,5440,5440,5440,0
|
|
20230913,165400,1703467260,5440,5440,5440,5440,0
|
|
20230913,165300,1703467260,5440,5440,5440,5440,0
|
|
20230913,165200,1703467260,5440,5440,5440,5440,0
|
|
20230913,165100,1703467260,5440,5440,5440,5440,0
|
|
20230913,165000,1703467260,5440,5440,5440,5440,0
|
|
20230913,164900,1703467260,5440,5440,5440,5440,0
|
|
20230913,164800,1703467260,5440,5440,5440,5440,0
|
|
20230913,164700,1703467260,5440,5440,5440,5440,0
|
|
20230913,164600,1703467260,5440,5440,5440,5440,0
|
|
20230913,164500,1703467260,5440,5440,5440,5440,0
|
|
20230913,164400,1703467260,5440,5440,5440,5440,0
|
|
20230913,164300,1703467260,5440,5440,5440,5440,0
|
|
20230913,164200,1703467260,5440,5440,5440,5440,0
|
|
20230913,164100,1703467260,5440,5440,5440,5440,0
|
|
20230913,164000,1703467260,5440,5440,5440,5440,3728
|
|
20230913,163900,1703467260,5440,5440,5440,5440,0
|
|
20230913,163800,1703467260,5440,5440,5440,5440,0
|
|
20230913,163700,1703467260,5440,5440,5440,5440,0
|
|
20230913,163600,1703467260,5440,5440,5440,5440,0
|
|
20230913,163500,1703467260,5440,5440,5440,5440,0
|
|
20230913,163400,1703467260,5440,5440,5440,5440,0
|
|
20230913,163300,1703467260,5440,5440,5440,5440,0
|
|
20230913,163200,1703467260,5440,5440,5440,5440,0
|
|
20230913,163100,1703467260,5440,5440,5440,5440,0
|
|
20230913,163000,1703467260,5440,5440,5440,5440,0
|
|
20230913,162900,1703467260,5440,5440,5440,5440,0
|
|
20230913,162800,1703467260,5440,5440,5440,5440,0
|
|
20230913,162700,1703467260,5440,5440,5440,5440,0
|
|
20230913,162600,1703467260,5440,5440,5440,5440,0
|
|
20230913,162500,1703467260,5440,5440,5440,5440,0
|
|
20230913,162400,1703467260,5440,5440,5440,5440,0
|
|
20230913,162300,1703467260,5440,5440,5440,5440,0
|
|
20230913,162200,1703467260,5440,5440,5440,5440,0
|
|
20230913,162100,1703467260,5440,5440,5440,5440,0
|
|
20230913,162000,1703467260,5440,5440,5440,5440,0
|
|
20230913,161900,1703467260,5440,5440,5440,5440,0
|
|
20230913,161800,1703467260,5440,5440,5440,5440,0
|
|
20230913,161700,1703467260,5440,5440,5440,5440,0
|
|
20230913,161600,1703467260,5440,5440,5440,5440,0
|
|
20230913,161500,1703467260,5440,5440,5440,5440,0
|
|
20230913,161400,1703467260,5440,5440,5440,5440,0
|
|
20230913,161300,1703467260,5440,5440,5440,5440,0
|
|
20230913,161200,1703467260,5440,5440,5440,5440,0
|
|
20230913,161100,1703467260,5440,5440,5440,5440,0
|
|
20230913,161000,1703467260,5440,5440,5440,5440,3728
|
|
20230913,160900,1703467260,5440,5440,5440,5440,0
|
|
20230913,160800,1703467260,5440,5440,5440,5440,0
|
|
20230913,160700,1703467260,5440,5440,5440,5440,0
|
|
20230913,160600,1703467260,5440,5440,5440,5440,0
|
|
20230913,160500,1703467260,5440,5440,5440,5440,0
|
|
20230913,160400,1703467260,5440,5440,5440,5440,0
|
|
20230913,160300,1703467260,5440,5440,5440,5440,0
|
|
20230913,160200,1703467260,5440,5440,5440,5440,0
|
|
20230913,160100,1703467260,5440,5440,5440,5440,0
|
|
20230913,160000,1703467260,5440,5440,5440,5440,0
|
|
20230913,155900,1703467260,5440,5440,5440,5440,0
|
|
20230913,155800,1703467260,5440,5440,5440,5440,0
|
|
20230913,155700,1703467260,5440,5440,5440,5440,0
|
|
20230913,155600,1703467260,5440,5440,5440,5440,0
|
|
20230913,155500,1703467260,5440,5440,5440,5440,0
|
|
20230913,155400,1703467260,5440,5440,5440,5440,0
|
|
20230913,155300,1703467260,5440,5440,5440,5440,0
|
|
20230913,155200,1703467260,5440,5440,5440,5440,0
|
|
20230913,155100,1703467260,5440,5440,5440,5440,0
|
|
20230913,155000,1703467260,5440,5440,5440,5440,0
|
|
20230913,154900,1703467260,5440,5440,5440,5440,0
|
|
20230913,154800,1703467260,5440,5440,5440,5440,0
|
|
20230913,154700,1703467260,5440,5440,5440,5440,0
|
|
20230913,154600,1703467260,5440,5440,5440,5440,0
|
|
20230913,154500,1703467260,5440,5440,5440,5440,0
|
|
20230913,154400,1703467260,5440,5440,5440,5440,0
|
|
20230913,154300,1703467260,5440,5440,5440,5440,0
|
|
20230913,154200,1703467260,5440,5440,5440,5440,0
|
|
20230913,154100,1703467260,5440,5440,5440,5440,0
|
|
20230913,154000,1703467260,5440,5440,5440,5440,3728
|
|
20230913,153900,1703467260,5440,5440,5440,5440,0
|
|
20230913,153800,1703467260,5440,5440,5440,5440,0
|
|
20230913,153700,1703467260,5440,5440,5440,5440,0
|
|
20230913,153600,1703467260,5440,5440,5440,5440,0
|
|
20230913,153500,1703467260,5440,5440,5440,5440,0
|
|
20230913,153400,1703467260,5440,5440,5440,5440,0
|
|
20230913,153300,1703467260,5440,5440,5440,5440,0
|
|
20230913,153200,1703467260,5440,5440,5440,5440,0
|
|
20230913,153100,1703467260,5440,5440,5440,5440,0
|
|
20230913,153000,1703467260,5440,5440,5440,5440,3728
|
|
20230913,152900,1683186940,5430,5430,5430,5430,0
|
|
20230913,152800,1683186940,5430,5430,5430,5430,0
|
|
20230913,152700,1683186940,5430,5430,5430,5430,0
|
|
20230913,152600,1683186940,5430,5430,5430,5430,0
|
|
20230913,152500,1683186940,5430,5430,5430,5430,0
|
|
20230913,152400,1683186940,5430,5430,5430,5430,0
|
|
20230913,152300,1683186940,5430,5430,5430,5430,0
|
|
20230913,152200,1683186940,5430,5430,5430,5430,0
|
|
20230913,152100,1683186940,5430,5430,5430,5430,0
|
|
20230913,152000,1683186940,5430,5430,5430,5430,0
|
|
20230913,151900,1683186940,5430,5430,5430,5420,2729
|
|
20230913,151800,1668392020,5430,5430,5430,5420,5472
|
|
20230913,151700,1638729260,5430,5420,5430,5420,1036
|
|
20230913,151600,1633113780,5430,5430,5430,5430,13
|
|
20230913,151500,1633043190,5420,5420,5420,5420,2535
|
|
20230913,151400,1619303490,5420,5420,5420,5420,40
|
|
20230913,151300,1619086690,5430,5420,5430,5420,311
|
|
20230913,151200,1617400170,5430,5430,5430,5430,279
|
|
20230913,151100,1615885200,5430,5430,5430,5430,2
|
|
20230913,151000,1615874340,5430,5440,5440,5430,231
|
|
20230913,150900,1614618900,5440,5450,5450,5440,4776
|
|
20230913,150800,1588637290,5450,5450,5450,5440,280
|
|
20230913,150700,1587113080,5440,5440,5440,5440,361
|
|
20230913,150600,1585149240,5450,5450,5450,5450,0
|
|
20230913,150500,1585149240,5450,5450,5450,5440,620
|
|
20230913,150400,1581775420,5440,5450,5450,5440,161
|
|
20230913,150300,1580899400,5460,5450,5460,5450,27
|
|
20230913,150200,1580752230,5450,5420,5450,5410,5393
|
|
20230913,150100,1551447790,5420,5420,5430,5420,2090
|
|
20230913,150000,1540119970,5430,5430,5430,5430,103
|
|
20230913,145900,1539560680,5430,5430,5430,5430,0
|
|
20230913,145800,1539560680,5430,5420,5430,5420,71
|
|
20230913,145700,1539175850,5420,5420,5420,5420,350
|
|
20230913,145600,1537278850,5430,5430,5430,5420,63
|
|
20230913,145500,1536937360,5420,5420,5420,5420,1010
|
|
20230913,145400,1531463160,5420,5430,5430,5420,717
|
|
20230913,145300,1527577000,5420,5440,5440,5420,282
|
|
20230913,145200,1526046700,5440,5420,5440,5420,2
|
|
20230913,145100,1526035840,5410,5430,5440,5410,153
|
|
20230913,145000,1525206040,5430,5440,5440,5430,150
|
|
20230913,144900,1524391040,5440,5440,5440,5430,51
|
|
20230913,144800,1524113730,5440,5420,5440,5420,2593
|
|
20230913,144700,1510059650,5420,5420,5420,5420,150
|
|
20230913,144600,1509246650,5410,5420,5420,5410,251
|
|
20230913,144500,1507888130,5420,5430,5430,5420,1207
|
|
20230913,144400,1501346090,5450,5450,5450,5450,0
|
|
20230913,144300,1501346090,5450,5430,5450,5420,2001
|
|
20230913,144200,1490499850,5450,5450,5450,5450,10
|
|
20230913,144100,1490445350,5450,5450,5450,5450,22
|
|
20230913,144000,1490325450,5450,5450,5450,5450,60
|
|
20230913,143900,1489998450,5450,5450,5450,5450,0
|
|
20230913,143800,1489998450,5450,5430,5450,5430,1201
|
|
20230913,143700,1483472000,5440,5440,5440,5440,1
|
|
20230913,143600,1483466560,5430,5440,5440,5430,3
|
|
20230913,143500,1483450260,5440,5440,5440,5440,0
|
|
20230913,143400,1483450260,5440,5440,5440,5440,102
|
|
20230913,143300,1482895380,5440,5430,5440,5430,57
|
|
20230913,143200,1482585860,5430,5430,5430,5430,28
|
|
20230913,143100,1482433820,5440,5430,5440,5420,125
|
|
20230913,143000,1481756020,5430,5430,5430,5430,9
|
|
20230913,142900,1481707150,5430,5440,5440,5430,62
|
|
20230913,142800,1481370470,5440,5440,5440,5440,4
|
|
20230913,142700,1481348710,5430,5430,5430,5430,0
|
|
20230913,142600,1481348710,5430,5430,5440,5430,15
|
|
20230913,142500,1481267240,5430,5430,5430,5430,238
|
|
20230913,142400,1479974900,5440,5430,5450,5430,108
|
|
20230913,142300,1479388390,5440,5440,5440,5440,1
|
|
20230913,142200,1479382950,5440,5430,5440,5430,245
|
|
20230913,142100,1478052310,5430,5430,5450,5430,1090
|
|
20230913,142000,1472133580,5440,5440,5450,5440,305
|
|
20230913,141900,1470474370,5460,5460,5460,5460,2
|
|
20230913,141800,1470463450,5450,5440,5450,5440,101
|
|
20230913,141700,1469913990,5440,5450,5450,5440,689
|
|
20230913,141600,1466165820,5450,5450,5450,5450,5
|
|
20230913,141500,1466138570,5460,5450,5460,5450,1391
|
|
20230913,141400,1458557610,5460,5460,5460,5460,1
|
|
20230913,141300,1458552150,5450,5460,5460,5450,269
|
|
20230913,141200,1457085840,5470,5460,5470,5460,301
|
|
20230913,141100,1455442370,5470,5470,5470,5470,201
|
|
20230913,141000,1454342900,5470,5460,5470,5460,388
|
|
20230913,140900,1452224410,5460,5460,5460,5460,987
|
|
20230913,140800,1446835390,5460,5460,5460,5460,189
|
|
20230913,140700,1445803450,5460,5460,5460,5460,20
|
|
20230913,140600,1445694250,5460,5460,5460,5460,4
|
|
20230913,140500,1445672410,5460,5450,5460,5450,1029
|
|
20230913,140400,1440064280,5450,5450,5450,5450,71
|
|
20230913,140300,1439677330,5440,5440,5440,5440,1
|
|
20230913,140200,1439671890,5440,5450,5450,5440,50
|
|
20230913,140100,1439399880,5440,5430,5440,5430,960
|
|
20230913,140000,1434182020,5450,5450,5450,5450,0
|
|
20230913,135900,1434182020,5450,5420,5450,5420,900
|
|
20230913,135800,1429303930,5420,5440,5440,5420,1854
|
|
20230913,135700,1419244890,5430,5430,5430,5430,1
|
|
20230913,135600,1419239460,5430,5450,5450,5430,6
|
|
20230913,135500,1419206780,5450,5440,5450,5440,210
|
|
20230913,135400,1418064370,5450,5450,5450,5450,0
|
|
20230913,135300,1418064370,5450,5440,5450,5440,24
|
|
20230913,135200,1417933770,5440,5440,5440,5430,5
|
|
20230913,135100,1417906580,5440,5440,5440,5440,36
|
|
20230913,135000,1417710740,5440,5440,5440,5440,4
|
|
20230913,134900,1417688980,5440,5430,5440,5430,958
|
|
20230913,134800,1412482080,5440,5440,5440,5440,46
|
|
20230913,134700,1412231840,5430,5440,5440,5430,3
|
|
20230913,134600,1412215530,5440,5440,5440,5440,2
|
|
20230913,134500,1412204650,5450,5450,5450,5450,50
|
|
20230913,134400,1411932150,5450,5450,5450,5450,0
|
|
20230913,134300,1411932150,5450,5440,5450,5440,2
|
|
20230913,134200,1411921260,5440,5430,5440,5430,2
|
|
20230913,134100,1411910390,5430,5430,5430,5430,400
|
|
20230913,134000,1409738390,5450,5440,5450,5440,3
|
|
20230913,133900,1409722060,5440,5450,5450,5440,2
|
|
20230913,133800,1409711170,5440,5430,5440,5430,9
|
|
20230913,133700,1409662290,5450,5450,5450,5450,0
|
|
20230913,133600,1409662290,5450,5450,5450,5450,28
|
|
20230913,133500,1409509690,5450,5450,5450,5450,52
|
|
20230913,133400,1409226290,5450,5440,5450,5440,1050
|
|
20230913,133300,1403504290,5440,5430,5440,5430,2
|
|
20230913,133200,1403493420,5430,5450,5450,5430,51
|
|
20230913,133100,1403215490,5450,5450,5450,5450,1
|
|
20230913,133000,1403210040,5430,5430,5430,5430,0
|
|
20230913,132900,1403210040,5430,5420,5430,5420,741
|
|
20230913,132800,1399193810,5430,5430,5430,5430,0
|
|
20230913,132700,1399193810,5430,5430,5430,5420,153
|
|
20230913,132600,1398363030,5420,5430,5440,5420,475
|
|
20230913,132500,1395786680,5430,5430,5440,5430,75
|
|
20230913,132400,1395379420,5430,5440,5440,5430,1546
|
|
20230913,132300,1386969200,5440,5440,5440,5440,2042
|
|
20230913,132200,1375860720,5440,5440,5440,5440,0
|
|
20230913,132100,1375860720,5440,5440,5440,5440,5
|
|
20230913,132000,1375833520,5440,5440,5440,5440,552
|
|
20230913,131900,1372830640,5440,5440,5440,5440,21
|
|
20230913,131800,1372716400,5420,5420,5430,5420,207
|
|
20230913,131700,1371594430,5420,5420,5420,5420,635
|
|
20230913,131600,1368152730,5420,5420,5420,5420,50
|
|
20230913,131500,1367881730,5430,5430,5430,5430,131
|
|
20230913,131400,1367170400,5440,5440,5440,5440,1
|
|
20230913,131300,1367164960,5420,5420,5420,5420,50
|
|
20230913,131200,1366893960,5420,5420,5420,5420,30
|
|
20230913,131100,1366731360,5440,5430,5440,5430,2
|
|
20230913,131000,1366720490,5420,5420,5420,5420,0
|
|
20230913,130900,1366720490,5420,5420,5420,5420,10
|
|
20230913,130800,1366666290,5440,5430,5440,5430,5
|
|
20230913,130700,1366639120,5440,5440,5440,5440,1
|
|
20230913,130600,1366633680,5430,5420,5430,5410,1868
|
|
20230913,130500,1356525110,5420,5430,5430,5420,300
|
|
20230913,130400,1354897560,5440,5430,5440,5430,8
|
|
20230913,130300,1354854110,5440,5430,5440,5430,6
|
|
20230913,130200,1354821520,5420,5440,5440,5420,212
|
|
20230913,130100,1353670480,5440,5430,5440,5430,2
|
|
20230913,130000,1353659610,5420,5440,5440,5420,3976
|
|
20230913,125900,1332104260,5440,5440,5440,5440,203
|
|
20230913,125800,1330999940,5430,5440,5450,5430,756
|
|
20230913,125700,1326887980,5440,5440,5440,5440,53
|
|
20230913,125600,1326599660,5450,5450,5450,5450,0
|
|
20230913,125500,1326599660,5450,5450,5450,5450,0
|
|
20230913,125400,1326599660,5450,5450,5450,5450,6
|
|
20230913,125300,1326566960,5440,5440,5440,5440,86
|
|
20230913,125200,1326099120,5430,5430,5430,5430,5
|
|
20230913,125100,1326071970,5440,5440,5440,5440,456
|
|
20230913,125000,1323591330,5440,5440,5440,5440,10
|
|
20230913,124900,1323536930,5450,5450,5450,5450,0
|
|
20230913,124800,1323536930,5450,5450,5450,5450,0
|
|
20230913,124700,1323536930,5450,5430,5450,5430,1031
|
|
20230913,124600,1317938560,5450,5440,5450,5440,1322
|
|
20230913,124500,1310746840,5450,5450,5450,5450,8
|
|
20230913,124400,1310703240,5440,5440,5440,5440,22
|
|
20230913,124300,1310583560,5450,5440,5450,5440,101
|
|
20230913,124200,1310034110,5440,5440,5440,5440,500
|
|
20230913,124100,1307314110,5440,5440,5440,5440,129
|
|
20230913,124000,1306612350,5440,5440,5440,5440,227
|
|
20230913,123900,1305377470,5440,5440,5440,5440,220
|
|
20230913,123800,1304180670,5440,5440,5440,5440,1284
|
|
20230913,123700,1297195710,5450,5450,5450,5450,0
|
|
20230913,123600,1297195710,5450,5450,5450,5450,50
|
|
20230913,123500,1296923210,5450,5450,5450,5450,2
|
|
20230913,123400,1296912310,5440,5440,5440,5440,1105
|
|
20230913,123300,1290901110,5440,5440,5440,5440,0
|
|
20230913,123200,1290901110,5440,5440,5440,5440,0
|
|
20230913,123100,1290901110,5440,5430,5440,5430,99
|
|
20230913,123000,1290363400,5430,5430,5430,5430,705
|
|
20230913,122900,1286535250,5430,5430,5430,5430,405
|
|
20230913,122800,1284336100,5440,5440,5440,5440,652
|
|
20230913,122700,1280789220,5440,5440,5440,5440,0
|
|
20230913,122600,1280789220,5440,5440,5440,5440,360
|
|
20230913,122500,1278830820,5450,5450,5450,5450,1
|
|
20230913,122400,1278825370,5450,5450,5450,5450,304
|
|
20230913,122300,1277168570,5440,5440,5450,5440,7
|
|
20230913,122200,1277130480,5440,5440,5440,5440,1
|
|
20230913,122100,1277125040,5420,5430,5430,5420,152
|
|
20230913,122000,1276300570,5450,5440,5450,5440,163
|
|
20230913,121900,1275413340,5440,5450,5450,5440,11
|
|
20230913,121800,1275353490,5420,5440,5440,5420,5628
|
|
20230913,121700,1244778280,5440,5450,5450,5440,257
|
|
20230913,121600,1243377680,5450,5450,5450,5450,2008
|
|
20230913,121500,1232434080,5470,5470,5470,5470,42
|
|
20230913,121400,1232204340,5470,5460,5470,5460,4
|
|
20230913,121300,1232182470,5470,5470,5470,5470,0
|
|
20230913,121200,1232182470,5470,5460,5470,5460,471
|
|
20230913,121100,1229606910,5460,5480,5480,5460,105
|
|
20230913,121000,1229033540,5480,5480,5480,5480,1
|
|
20230913,120900,1229028060,5460,5460,5460,5460,25
|
|
20230913,120800,1228891560,5460,5460,5460,5460,85
|
|
20230913,120700,1228427460,5450,5450,5450,5450,2
|
|
20230913,120600,1228416560,5470,5470,5470,5460,207
|
|
20230913,120500,1227286010,5470,5470,5470,5470,87
|
|
20230913,120400,1226810120,5470,5470,5470,5470,11
|
|
20230913,120300,1226749950,5470,5470,5470,5470,5
|
|
20230913,120200,1226722600,5470,5470,5470,5470,12
|
|
20230913,120100,1226656960,5470,5470,5470,5470,1
|
|
20230913,120000,1226651490,5460,5460,5460,5460,5
|
|
20230913,115900,1226624190,5460,5460,5460,5440,102
|
|
20230913,115800,1226068450,5470,5470,5470,5470,0
|
|
20230913,115700,1226068450,5470,5470,5480,5470,140
|
|
20230913,115600,1225302640,5470,5470,5470,5470,3163
|
|
20230913,115500,1208001030,5450,5450,5450,5450,551
|
|
20230913,115400,1204998080,5470,5470,5470,5470,6
|
|
20230913,115300,1204965260,5470,5470,5470,5470,11
|
|
20230913,115200,1204905090,5460,5450,5460,5450,3
|
|
20230913,115100,1204888730,5450,5450,5450,5450,0
|
|
20230913,115000,1204888730,5450,5450,5450,5440,113
|
|
20230913,114900,1204273780,5460,5460,5460,5460,1
|
|
20230913,114800,1204268320,5440,5440,5440,5440,250
|
|
20230913,114700,1202908320,5450,5440,5450,5440,1319
|
|
20230913,114600,1195732760,5440,5450,5450,5440,226
|
|
20230913,114500,1194502570,5450,5450,5450,5450,1207
|
|
20230913,114400,1187924420,5450,5450,5450,5450,0
|
|
20230913,114300,1187924420,5450,5450,5450,5450,0
|
|
20230913,114200,1187924420,5450,5460,5460,5450,71
|
|
20230913,114100,1187537460,5460,5460,5460,5460,200
|
|
20230913,114000,1186445460,5460,5460,5460,5460,1
|
|
20230913,113900,1186440000,5450,5450,5450,5450,0
|
|
20230913,113800,1186440000,5450,5460,5460,5450,52
|
|
20230913,113700,1186156170,5460,5460,5460,5460,1
|
|
20230913,113600,1186150710,5450,5450,5450,5450,44
|
|
20230913,113500,1185910910,5450,5450,5450,5450,43
|
|
20230913,113400,1185676560,5450,5450,5450,5450,1
|
|
20230913,113300,1185671110,5430,5440,5450,5430,7434
|
|
20230913,113200,1145279570,5450,5450,5450,5450,0
|
|
20230913,113100,1145279570,5450,5450,5450,5450,100
|
|
20230913,113000,1144734570,5450,5450,5450,5450,242
|
|
20230913,112900,1143415670,5450,5460,5470,5450,556
|
|
20230913,112800,1140385440,5450,5450,5450,5450,228
|
|
20230913,112700,1139142840,5440,5450,5450,5440,100
|
|
20230913,112600,1138598790,5440,5450,5450,5440,1001
|
|
20230913,112500,1133146000,5450,5460,5460,5450,465
|
|
20230913,112400,1130611150,5460,5460,5460,5460,0
|
|
20230913,112300,1130611150,5460,5460,5460,5460,401
|
|
20230913,112200,1128421690,5450,5450,5450,5450,59
|
|
20230913,112100,1128100140,5450,5450,5450,5450,83
|
|
20230913,112000,1127647790,5450,5450,5450,5440,59
|
|
20230913,111900,1127326250,5440,5440,5440,5430,1922
|
|
20230913,111800,1116879220,5430,5430,5430,5420,2782
|
|
20230913,111700,1101773820,5440,5450,5450,5430,1784
|
|
20230913,111600,1092070570,5450,5460,5460,5450,2882
|
|
20230913,111500,1076359580,5460,5460,5460,5450,105
|
|
20230913,111400,1075786310,5460,5450,5460,5450,122
|
|
20230913,111300,1075120410,5450,5460,5460,5450,2142
|
|
20230913,111200,1063430930,5470,5470,5470,5470,60
|
|
20230913,111100,1063102730,5470,5470,5480,5470,2491
|
|
20230913,111000,1049476460,5480,5480,5480,5480,117
|
|
20230913,110900,1048835300,5480,5490,5500,5480,12
|
|
20230913,110800,1048769510,5480,5480,5480,5480,210
|
|
20230913,110700,1047618710,5480,5470,5480,5470,191
|
|
20230913,110600,1046572110,5470,5470,5470,5470,109
|
|
20230913,110500,1045975880,5470,5470,5470,5470,100
|
|
20230913,110400,1045428880,5480,5480,5480,5480,126
|
|
20230913,110300,1044738400,5480,5480,5480,5480,24
|
|
20230913,110200,1044606880,5470,5470,5470,5460,4000
|
|
20230913,110100,1022732960,5470,5480,5500,5470,4608
|
|
20230913,110000,997511920,5490,5480,5490,5480,1145
|
|
20230913,105900,991231720,5490,5490,5490,5480,321
|
|
20230913,105800,989471020,5480,5480,5480,5480,601
|
|
20230913,105700,986177540,5480,5480,5480,5470,3782
|
|
20230913,105600,965483830,5480,5480,5480,5480,1400
|
|
20230913,105500,957811830,5480,5490,5490,5480,101
|
|
20230913,105400,957258340,5480,5480,5480,5480,1089
|
|
20230913,105300,951290620,5480,5490,5490,5480,2535
|
|
20230913,105200,937398460,5500,5490,5500,5480,3642
|
|
20230913,105100,917406200,5490,5490,5500,5490,684
|
|
20230913,105000,913649840,5500,5490,5500,5490,162
|
|
20230913,104900,912760420,5500,5500,5500,5490,1245
|
|
20230913,104800,905915270,5490,5500,5500,5490,3072
|
|
20230913,104700,889020340,5500,5500,5510,5500,278
|
|
20230913,104600,887491090,5500,5500,5500,5500,524
|
|
20230913,104500,884609090,5500,5500,5500,5500,0
|
|
20230913,104400,884609090,5500,5500,5500,5500,105
|
|
20230913,104300,884031590,5500,5500,5500,5500,45
|
|
20230913,104200,883784090,5500,5500,5500,5500,7
|
|
20230913,104100,883745590,5500,5500,5510,5500,1222
|
|
20230913,104000,877024580,5500,5500,5500,5500,1529
|
|
20230913,103900,868615080,5510,5510,5510,5510,105
|
|
20230913,103800,868036530,5500,5500,5500,5500,3047
|
|
20230913,103700,851278030,5510,5530,5530,5510,4449
|
|
20230913,103600,826764020,5520,5520,5520,5520,289
|
|
20230913,103500,825168740,5520,5520,5520,5510,875
|
|
20230913,103400,820342060,5520,5520,5520,5510,283
|
|
20230913,103300,818782210,5520,5510,5520,5510,49
|
|
20230913,103200,818512210,5520,5510,5520,5510,174
|
|
20230913,103100,817553460,5520,5510,5520,5510,287
|
|
20230913,103000,815972040,5520,5530,5530,5520,4447
|
|
20230913,102900,791413420,5530,5540,5540,5530,127
|
|
20230913,102800,790711100,5530,5530,5540,5530,655
|
|
20230913,102700,787088940,5540,5540,5540,5540,61
|
|
20230913,102600,786751000,5540,5530,5540,5530,81
|
|
20230913,102500,786302760,5550,5550,5550,5550,1
|
|
20230913,102400,786297210,5520,5530,5530,5520,797
|
|
20230913,102300,781894130,5530,5540,5540,5530,4209
|
|
20230913,102200,758607930,5540,5550,5550,5540,487
|
|
20230913,102100,755905170,5550,5550,5550,5550,0
|
|
20230913,102000,755905170,5550,5560,5560,5540,367
|
|
20230913,101900,753867530,5560,5540,5560,5540,2
|
|
20230913,101800,753856430,5540,5540,5560,5540,686
|
|
20230913,101700,750054150,5540,5550,5550,5540,719
|
|
20230913,101600,746064870,5550,5550,5550,5550,1220
|
|
20230913,101500,739293870,5560,5560,5560,5560,33
|
|
20230913,101400,739110390,5560,5560,5560,5560,59
|
|
20230913,101300,738782350,5560,5560,5560,5560,219
|
|
20230913,101200,737564710,5570,5560,5570,5560,1062
|
|
20230913,101100,731659580,5560,5560,5560,5560,0
|
|
20230913,101000,731659580,5560,5560,5570,5560,186
|
|
20230913,100900,730625410,5560,5560,5560,5560,100
|
|
20230913,100800,730069410,5570,5560,5570,5560,773
|
|
20230913,100700,725771520,5560,5560,5570,5560,1823
|
|
20230913,100600,715635540,5570,5570,5580,5570,145
|
|
20230913,100500,714827880,5570,5560,5570,5560,680
|
|
20230913,100400,711040550,5580,5570,5580,5570,5123
|
|
20230913,100300,682464260,5570,5570,5570,5570,100
|
|
20230913,100200,681907260,5570,5560,5570,5560,616
|
|
20230913,100100,678482280,5560,5580,5580,5560,653
|
|
20230913,100000,674845330,5580,5580,5580,5580,305
|
|
20230913,095900,673143430,5580,5580,5580,5580,2
|
|
20230913,095800,673132270,5580,5580,5580,5570,7855
|
|
20230913,095700,629301810,5580,5580,5580,5580,1
|
|
20230913,095600,629296230,5580,5590,5600,5580,1379
|
|
20230913,095500,621589210,5590,5600,5610,5590,374
|
|
20230913,095400,619497830,5600,5600,5620,5600,1051
|
|
20230913,095300,613612210,5620,5610,5620,5600,205
|
|
20230913,095200,612462340,5620,5620,5620,5620,437
|
|
20230913,095100,610006400,5620,5640,5640,5620,2709
|
|
20230913,095000,594738970,5640,5650,5650,5640,911
|
|
20230913,094900,589593510,5650,5650,5660,5650,3819
|
|
20230913,094800,568003070,5650,5630,5660,5630,7331
|
|
20230913,094700,526622770,5640,5590,5640,5590,17684
|
|
20230913,094600,427418790,5590,5600,5600,5590,268
|
|
20230913,094500,425920620,5590,5590,5600,5590,472
|
|
20230913,094400,423280360,5600,5600,5600,5590,522
|
|
20230913,094300,420357670,5600,5590,5610,5590,3482
|
|
20230913,094200,400862580,5590,5580,5590,5580,2026
|
|
20230913,094100,389543220,5580,5550,5580,5550,3619
|
|
20230913,094000,369387780,5560,5560,5560,5560,20
|
|
20230913,093900,369276580,5560,5540,5560,5540,5033
|
|
20230913,093800,341346490,5540,5540,5540,5540,534
|
|
20230913,093700,338388130,5540,5540,5540,5540,3
|
|
20230913,093600,338371510,5540,5540,5540,5540,5
|
|
20230913,093500,338343810,5540,5540,5540,5540,1
|
|
20230913,093400,338338270,5540,5540,5540,5540,70
|
|
20230913,093300,337950470,5550,5550,5550,5550,138
|
|
20230913,093200,337184570,5550,5530,5550,5520,2025
|
|
20230913,093100,325987050,5530,5520,5530,5520,3876
|
|
20230913,093000,304558460,5530,5520,5530,5520,284
|
|
20230913,092900,302988040,5530,5520,5530,5520,1310
|
|
20230913,092800,295754740,5520,5530,5530,5520,396
|
|
20230913,092700,293568200,5530,5530,5530,5530,70
|
|
20230913,092600,293181100,5520,5530,5530,5520,422
|
|
20230913,092500,290849240,5530,5540,5540,5530,3028
|
|
20230913,092400,274104340,5550,5550,5550,5540,3252
|
|
20230913,092300,256075900,5550,5560,5560,5550,5268
|
|
20230913,092200,226837000,5560,5570,5570,5560,5002
|
|
20230913,092100,199025380,5570,5560,5570,5560,113
|
|
20230913,092000,198396770,5560,5570,5570,5560,852
|
|
20230913,091900,193652140,5570,5550,5580,5540,6129
|
|
20230913,091800,159538330,5550,5530,5550,5530,980
|
|
20230913,091700,154102320,5530,5530,5530,5530,5
|
|
20230913,091600,154074670,5530,5530,5540,5530,2942
|
|
20230913,091500,137805370,5530,5530,5540,5530,2078
|
|
20230913,091400,126308890,5520,5520,5520,5520,297
|
|
20230913,091300,124669450,5530,5520,5530,5520,550
|
|
20230913,091200,121632640,5520,5510,5520,5500,181
|
|
20230913,091100,120635540,5510,5510,5520,5510,2576
|
|
20230913,091000,106441280,5510,5520,5520,5510,115
|
|
20230913,090900,105807620,5500,5500,5520,5500,55
|
|
20230913,090800,105505100,5500,5480,5500,5480,971
|
|
20230913,090700,100173400,5480,5490,5490,5480,270
|
|
20230913,090600,98693580,5480,5480,5480,5480,1216
|
|
20230913,090500,92029900,5480,5490,5500,5480,660
|
|
20230913,090400,88405490,5490,5490,5500,5480,1483
|
|
20230913,090300,80262480,5490,5530,5530,5490,5706
|
|
20230913,090200,48829850,5530,5530,5530,5520,677
|
|
20230913,090100,45088160,5530,5520,5530,5520,2256
|
|
20230913,090000,32634020,5520,5510,5520,5510,5913
|