680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,201700,403882950,5840,5840,5840,5840,1583
|
|
20230921,201600,403882950,5840,5840,5840,5840,0
|
|
20230921,201500,403882950,5840,5840,5840,5840,0
|
|
20230921,201400,403882950,5840,5840,5840,5840,0
|
|
20230921,201300,403882950,5840,5840,5840,5840,0
|
|
20230921,201200,403882950,5840,5840,5840,5840,0
|
|
20230921,201100,403882950,5840,5840,5840,5840,0
|
|
20230921,201000,403882950,5840,5840,5840,5840,0
|
|
20230921,200900,403882950,5840,5840,5840,5840,0
|
|
20230921,200800,403882950,5840,5840,5840,5840,0
|
|
20230921,200700,403882950,5840,5840,5840,5840,0
|
|
20230921,200600,403882950,5840,5840,5840,5840,0
|
|
20230921,200500,403882950,5840,5840,5840,5840,0
|
|
20230921,200400,403882950,5840,5840,5840,5840,0
|
|
20230921,200300,403882950,5840,5840,5840,5840,0
|
|
20230921,200200,403882950,5840,5840,5840,5840,0
|
|
20230921,200100,403882950,5840,5840,5840,5840,0
|
|
20230921,200000,403882950,5840,5840,5840,5840,0
|
|
20230921,195900,403882950,5840,5840,5840,5840,0
|
|
20230921,195800,403882950,5840,5840,5840,5840,0
|
|
20230921,195700,403882950,5840,5840,5840,5840,0
|
|
20230921,195600,403882950,5840,5840,5840,5840,0
|
|
20230921,195500,403882950,5840,5840,5840,5840,0
|
|
20230921,195400,403882950,5840,5840,5840,5840,0
|
|
20230921,195300,403882950,5840,5840,5840,5840,0
|
|
20230921,195200,403882950,5840,5840,5840,5840,0
|
|
20230921,195100,403882950,5840,5840,5840,5840,0
|
|
20230921,195000,403882950,5840,5840,5840,5840,0
|
|
20230921,194900,403882950,5840,5840,5840,5840,0
|
|
20230921,194800,403882950,5840,5840,5840,5840,0
|
|
20230921,194700,403882950,5840,5840,5840,5840,1583
|
|
20230921,194600,403882950,5840,5840,5840,5840,0
|
|
20230921,194500,403882950,5840,5840,5840,5840,0
|
|
20230921,194400,403882950,5840,5840,5840,5840,0
|
|
20230921,194300,403882950,5840,5840,5840,5840,0
|
|
20230921,194200,403882950,5840,5840,5840,5840,0
|
|
20230921,194100,403882950,5840,5840,5840,5840,0
|
|
20230921,194000,403882950,5840,5840,5840,5840,0
|
|
20230921,193900,403882950,5840,5840,5840,5840,0
|
|
20230921,193800,403882950,5840,5840,5840,5840,0
|
|
20230921,193700,403882950,5840,5840,5840,5840,0
|
|
20230921,193600,403882950,5840,5840,5840,5840,0
|
|
20230921,193500,403882950,5840,5840,5840,5840,0
|
|
20230921,193400,403882950,5840,5840,5840,5840,0
|
|
20230921,193300,403882950,5840,5840,5840,5840,0
|
|
20230921,193200,403882950,5840,5840,5840,5840,0
|
|
20230921,193100,403882950,5840,5840,5840,5840,0
|
|
20230921,193000,403882950,5840,5840,5840,5840,0
|
|
20230921,192900,403882950,5840,5840,5840,5840,0
|
|
20230921,192800,403882950,5840,5840,5840,5840,0
|
|
20230921,192700,403882950,5840,5840,5840,5840,0
|
|
20230921,192600,403882950,5840,5840,5840,5840,0
|
|
20230921,192500,403882950,5840,5840,5840,5840,0
|
|
20230921,192400,403882950,5840,5840,5840,5840,0
|
|
20230921,192300,403882950,5840,5840,5840,5840,0
|
|
20230921,192200,403882950,5840,5840,5840,5840,0
|
|
20230921,192100,403882950,5840,5840,5840,5840,0
|
|
20230921,192000,403882950,5840,5840,5840,5840,0
|
|
20230921,191900,403882950,5840,5840,5840,5840,0
|
|
20230921,191800,403882950,5840,5840,5840,5840,0
|
|
20230921,191700,403882950,5840,5840,5840,5840,1583
|
|
20230921,191600,403882950,5840,5840,5840,5840,0
|
|
20230921,191500,403882950,5840,5840,5840,5840,0
|
|
20230921,191400,403882950,5840,5840,5840,5840,0
|
|
20230921,191300,403882950,5840,5840,5840,5840,0
|
|
20230921,191200,403882950,5840,5840,5840,5840,0
|
|
20230921,191100,403882950,5840,5840,5840,5840,0
|
|
20230921,191000,403882950,5840,5840,5840,5840,0
|
|
20230921,190900,403882950,5840,5840,5840,5840,0
|
|
20230921,190800,403882950,5840,5840,5840,5840,0
|
|
20230921,190700,403882950,5840,5840,5840,5840,0
|
|
20230921,190600,403882950,5840,5840,5840,5840,0
|
|
20230921,190500,403882950,5840,5840,5840,5840,0
|
|
20230921,190400,403882950,5840,5840,5840,5840,0
|
|
20230921,190300,403882950,5840,5840,5840,5840,0
|
|
20230921,190200,403882950,5840,5840,5840,5840,0
|
|
20230921,190100,403882950,5840,5840,5840,5840,0
|
|
20230921,190000,403882950,5840,5840,5840,5840,0
|
|
20230921,185900,403882950,5840,5840,5840,5840,0
|
|
20230921,185800,403882950,5840,5840,5840,5840,0
|
|
20230921,185700,403882950,5840,5840,5840,5840,0
|
|
20230921,185600,403882950,5840,5840,5840,5840,0
|
|
20230921,185500,403882950,5840,5840,5840,5840,0
|
|
20230921,185400,403882950,5840,5840,5840,5840,0
|
|
20230921,185300,403882950,5840,5840,5840,5840,0
|
|
20230921,185200,403882950,5840,5840,5840,5840,0
|
|
20230921,185100,403882950,5840,5840,5840,5840,0
|
|
20230921,185000,403882950,5840,5840,5840,5840,0
|
|
20230921,184900,403882950,5840,5840,5840,5840,0
|
|
20230921,184800,403882950,5840,5840,5840,5840,0
|
|
20230921,184700,403882950,5840,5840,5840,5840,1583
|
|
20230921,184600,403882950,5840,5840,5840,5840,0
|
|
20230921,184500,403882950,5840,5840,5840,5840,0
|
|
20230921,184400,403882950,5840,5840,5840,5840,0
|
|
20230921,184300,403882950,5840,5840,5840,5840,0
|
|
20230921,184200,403882950,5840,5840,5840,5840,0
|
|
20230921,184100,403882950,5840,5840,5840,5840,0
|
|
20230921,184000,403882950,5840,5840,5840,5840,0
|
|
20230921,183900,403882950,5840,5840,5840,5840,0
|
|
20230921,183800,403882950,5840,5840,5840,5840,0
|
|
20230921,183700,403882950,5840,5840,5840,5840,0
|
|
20230921,183600,403882950,5840,5840,5840,5840,0
|
|
20230921,183500,403882950,5840,5840,5840,5840,0
|
|
20230921,183400,403882950,5840,5840,5840,5840,0
|
|
20230921,183300,403882950,5840,5840,5840,5840,0
|
|
20230921,183200,403882950,5840,5840,5840,5840,0
|
|
20230921,183100,403882950,5840,5840,5840,5840,0
|
|
20230921,183000,403882950,5840,5840,5840,5840,0
|
|
20230921,182900,403882950,5840,5840,5840,5840,0
|
|
20230921,182800,403882950,5840,5840,5840,5840,0
|
|
20230921,182700,403882950,5840,5840,5840,5840,0
|
|
20230921,182600,403882950,5840,5840,5840,5840,0
|
|
20230921,182500,403882950,5840,5840,5840,5840,0
|
|
20230921,182400,403882950,5840,5840,5840,5840,0
|
|
20230921,182300,403882950,5840,5840,5840,5840,0
|
|
20230921,182200,403882950,5840,5840,5840,5840,0
|
|
20230921,182100,403882950,5840,5840,5840,5840,0
|
|
20230921,182000,403882950,5840,5840,5840,5840,0
|
|
20230921,181900,403882950,5840,5840,5840,5840,0
|
|
20230921,181800,403882950,5840,5840,5840,5840,0
|
|
20230921,181700,403882950,5840,5840,5840,5840,1583
|
|
20230921,181600,403882950,5840,5840,5840,5840,0
|
|
20230921,181500,403882950,5840,5840,5840,5840,0
|
|
20230921,181400,403882950,5840,5840,5840,5840,0
|
|
20230921,181300,403882950,5840,5840,5840,5840,0
|
|
20230921,181200,403882950,5840,5840,5840,5840,0
|
|
20230921,181100,403882950,5840,5840,5840,5840,0
|
|
20230921,181000,403882950,5840,5840,5840,5840,0
|
|
20230921,180900,403882950,5840,5840,5840,5840,0
|
|
20230921,180800,403882950,5840,5840,5840,5840,0
|
|
20230921,180700,403882950,5840,5840,5840,5840,0
|
|
20230921,180600,403882950,5840,5840,5840,5840,0
|
|
20230921,180500,403882950,5840,5840,5840,5840,0
|
|
20230921,180400,403882950,5840,5840,5840,5840,0
|
|
20230921,180300,403882950,5840,5840,5840,5840,0
|
|
20230921,180200,403882950,5840,5840,5840,5840,0
|
|
20230921,180100,403882950,5840,5840,5840,5840,0
|
|
20230921,180000,403882950,5840,5840,5840,5840,0
|
|
20230921,175900,403882950,5840,5840,5840,5840,0
|
|
20230921,175800,403882950,5840,5840,5840,5840,0
|
|
20230921,175700,403882950,5840,5840,5840,5840,0
|
|
20230921,175600,403882950,5840,5840,5840,5840,0
|
|
20230921,175500,403882950,5840,5840,5840,5840,0
|
|
20230921,175400,403882950,5840,5840,5840,5840,0
|
|
20230921,175300,403882950,5840,5840,5840,5840,0
|
|
20230921,175200,403882950,5840,5840,5840,5840,0
|
|
20230921,175100,403882950,5840,5840,5840,5840,0
|
|
20230921,175000,403882950,5840,5840,5840,5840,0
|
|
20230921,174900,403882950,5840,5840,5840,5840,0
|
|
20230921,174800,403882950,5840,5840,5840,5840,0
|
|
20230921,174700,403882950,5840,5840,5840,5840,1583
|
|
20230921,174600,403882950,5840,5840,5840,5840,0
|
|
20230921,174500,403882950,5840,5840,5840,5840,0
|
|
20230921,174400,403882950,5840,5840,5840,5840,0
|
|
20230921,174300,403882950,5840,5840,5840,5840,0
|
|
20230921,174200,403882950,5840,5840,5840,5840,0
|
|
20230921,174100,403882950,5840,5840,5840,5840,0
|
|
20230921,174000,403882950,5840,5840,5840,5840,0
|
|
20230921,173900,403882950,5840,5840,5840,5840,0
|
|
20230921,173800,403882950,5840,5840,5840,5840,0
|
|
20230921,173700,403882950,5840,5840,5840,5840,0
|
|
20230921,173600,403882950,5840,5840,5840,5840,0
|
|
20230921,173500,403882950,5840,5840,5840,5840,0
|
|
20230921,173400,403882950,5840,5840,5840,5840,0
|
|
20230921,173300,403882950,5840,5840,5840,5840,0
|
|
20230921,173200,403882950,5840,5840,5840,5840,0
|
|
20230921,173100,403882950,5840,5840,5840,5840,0
|
|
20230921,173000,403882950,5840,5840,5840,5840,0
|
|
20230921,172900,403882950,5840,5840,5840,5840,0
|
|
20230921,172800,403882950,5840,5840,5840,5840,0
|
|
20230921,172700,403882950,5840,5840,5840,5840,0
|
|
20230921,172600,403882950,5840,5840,5840,5840,0
|
|
20230921,172500,403882950,5840,5840,5840,5840,0
|
|
20230921,172400,403882950,5840,5840,5840,5840,0
|
|
20230921,172300,403882950,5840,5840,5840,5840,0
|
|
20230921,172200,403882950,5840,5840,5840,5840,0
|
|
20230921,172100,403882950,5840,5840,5840,5840,0
|
|
20230921,172000,403882950,5840,5840,5840,5840,0
|
|
20230921,171900,403882950,5840,5840,5840,5840,0
|
|
20230921,171800,403882950,5840,5840,5840,5840,0
|
|
20230921,171700,403882950,5840,5840,5840,5840,1583
|
|
20230921,171600,403882950,5840,5840,5840,5840,0
|
|
20230921,171500,403882950,5840,5840,5840,5840,0
|
|
20230921,171400,403882950,5840,5840,5840,5840,0
|
|
20230921,171300,403882950,5840,5840,5840,5840,0
|
|
20230921,171200,403882950,5840,5840,5840,5840,0
|
|
20230921,171100,403882950,5840,5840,5840,5840,0
|
|
20230921,171000,403882950,5840,5840,5840,5840,0
|
|
20230921,170900,403882950,5840,5840,5840,5840,0
|
|
20230921,170800,403882950,5840,5840,5840,5840,0
|
|
20230921,170700,403882950,5840,5840,5840,5840,0
|
|
20230921,170600,403882950,5840,5840,5840,5840,0
|
|
20230921,170500,403882950,5840,5840,5840,5840,0
|
|
20230921,170400,403882950,5840,5840,5840,5840,0
|
|
20230921,170300,403882950,5840,5840,5840,5840,0
|
|
20230921,170200,403882950,5840,5840,5840,5840,0
|
|
20230921,170100,403882950,5840,5840,5840,5840,0
|
|
20230921,170000,403882950,5840,5840,5840,5840,0
|
|
20230921,165900,403882950,5840,5840,5840,5840,0
|
|
20230921,165800,403882950,5840,5840,5840,5840,0
|
|
20230921,165700,403882950,5840,5840,5840,5840,0
|
|
20230921,165600,403882950,5840,5840,5840,5840,0
|
|
20230921,165500,403882950,5840,5840,5840,5840,0
|
|
20230921,165400,403882950,5840,5840,5840,5840,0
|
|
20230921,165300,403882950,5840,5840,5840,5840,0
|
|
20230921,165200,403882950,5840,5840,5840,5840,0
|
|
20230921,165100,403882950,5840,5840,5840,5840,0
|
|
20230921,165000,403882950,5840,5840,5840,5840,0
|
|
20230921,164900,403882950,5840,5840,5840,5840,0
|
|
20230921,164800,403882950,5840,5840,5840,5840,0
|
|
20230921,164700,403882950,5840,5840,5840,5840,1583
|
|
20230921,164600,403882950,5840,5840,5840,5840,0
|
|
20230921,164500,403882950,5840,5840,5840,5840,0
|
|
20230921,164400,403882950,5840,5840,5840,5840,0
|
|
20230921,164300,403882950,5840,5840,5840,5840,0
|
|
20230921,164200,403882950,5840,5840,5840,5840,0
|
|
20230921,164100,403882950,5840,5840,5840,5840,0
|
|
20230921,164000,403882950,5840,5840,5840,5840,0
|
|
20230921,163900,403882950,5840,5840,5840,5840,0
|
|
20230921,163800,403882950,5840,5840,5840,5840,0
|
|
20230921,163700,403882950,5840,5840,5840,5840,0
|
|
20230921,163600,403882950,5840,5840,5840,5840,0
|
|
20230921,163500,403882950,5840,5840,5840,5840,0
|
|
20230921,163400,403882950,5840,5840,5840,5840,0
|
|
20230921,163300,403882950,5840,5840,5840,5840,0
|
|
20230921,163200,403882950,5840,5840,5840,5840,0
|
|
20230921,163100,403882950,5840,5840,5840,5840,0
|
|
20230921,163000,403882950,5840,5840,5840,5840,0
|
|
20230921,162900,403882950,5840,5840,5840,5840,0
|
|
20230921,162800,403882950,5840,5840,5840,5840,0
|
|
20230921,162700,403882950,5840,5840,5840,5840,0
|
|
20230921,162600,403882950,5840,5840,5840,5840,0
|
|
20230921,162500,403882950,5840,5840,5840,5840,0
|
|
20230921,162400,403882950,5840,5840,5840,5840,0
|
|
20230921,162300,403882950,5840,5840,5840,5840,0
|
|
20230921,162200,403882950,5840,5840,5840,5840,0
|
|
20230921,162100,403882950,5840,5840,5840,5840,0
|
|
20230921,162000,403882950,5840,5840,5840,5840,0
|
|
20230921,161900,403882950,5840,5840,5840,5840,0
|
|
20230921,161800,403882950,5840,5840,5840,5840,0
|
|
20230921,161700,403882950,5840,5840,5840,5840,1583
|
|
20230921,161600,403882950,5840,5840,5840,5840,0
|
|
20230921,161500,403882950,5840,5840,5840,5840,0
|
|
20230921,161400,403882950,5840,5840,5840,5840,0
|
|
20230921,161300,403882950,5840,5840,5840,5840,0
|
|
20230921,161200,403882950,5840,5840,5840,5840,0
|
|
20230921,161100,403882950,5840,5840,5840,5840,0
|
|
20230921,161000,403882950,5840,5840,5840,5840,0
|
|
20230921,160900,403882950,5840,5840,5840,5840,0
|
|
20230921,160800,403882950,5840,5840,5840,5840,0
|
|
20230921,160700,403882950,5840,5840,5840,5840,0
|
|
20230921,160600,403882950,5840,5840,5840,5840,0
|
|
20230921,160500,403882950,5840,5840,5840,5840,0
|
|
20230921,160400,403882950,5840,5840,5840,5840,0
|
|
20230921,160300,403882950,5840,5840,5840,5840,0
|
|
20230921,160200,403882950,5840,5840,5840,5840,0
|
|
20230921,160100,403882950,5840,5840,5840,5840,0
|
|
20230921,160000,403882950,5840,5840,5840,5840,0
|
|
20230921,155900,403882950,5840,5840,5840,5840,0
|
|
20230921,155800,403882950,5840,5840,5840,5840,0
|
|
20230921,155700,403882950,5840,5840,5840,5840,0
|
|
20230921,155600,403882950,5840,5840,5840,5840,0
|
|
20230921,155500,403882950,5840,5840,5840,5840,0
|
|
20230921,155400,403882950,5840,5840,5840,5840,0
|
|
20230921,155300,403882950,5840,5840,5840,5840,0
|
|
20230921,155200,403882950,5840,5840,5840,5840,0
|
|
20230921,155100,403882950,5840,5840,5840,5840,0
|
|
20230921,155000,403882950,5840,5840,5840,5840,0
|
|
20230921,154900,403882950,5840,5840,5840,5840,0
|
|
20230921,154800,403882950,5840,5840,5840,5840,0
|
|
20230921,154700,403882950,5840,5840,5840,5840,1583
|
|
20230921,154600,403882950,5840,5840,5840,5840,0
|
|
20230921,154500,403882950,5840,5840,5840,5840,0
|
|
20230921,154400,403882950,5840,5840,5840,5840,0
|
|
20230921,154300,403882950,5840,5840,5840,5840,0
|
|
20230921,154200,403882950,5840,5840,5840,5840,0
|
|
20230921,154100,403882950,5840,5840,5840,5840,0
|
|
20230921,154000,403882950,5840,5840,5840,5840,0
|
|
20230921,153900,403882950,5840,5840,5840,5840,0
|
|
20230921,153800,403882950,5840,5840,5840,5840,0
|
|
20230921,153700,403882950,5840,5840,5840,5840,0
|
|
20230921,153600,403882950,5840,5840,5840,5840,0
|
|
20230921,153500,403882950,5840,5840,5840,5840,0
|
|
20230921,153400,403882950,5840,5840,5840,5840,0
|
|
20230921,153300,403882950,5840,5840,5840,5840,0
|
|
20230921,153200,403882950,5840,5840,5840,5840,0
|
|
20230921,153100,403882950,5840,5840,5840,5840,0
|
|
20230921,153000,403882950,5840,5840,5840,5840,1583
|
|
20230921,152900,394638230,5870,5870,5870,5870,0
|
|
20230921,152800,394638230,5870,5870,5870,5870,0
|
|
20230921,152700,394638230,5870,5870,5870,5870,0
|
|
20230921,152600,394638230,5870,5870,5870,5870,0
|
|
20230921,152500,394638230,5870,5870,5870,5870,0
|
|
20230921,152400,394638230,5870,5870,5870,5870,0
|
|
20230921,152300,394638230,5870,5870,5870,5870,0
|
|
20230921,152200,394638230,5870,5870,5870,5870,0
|
|
20230921,152100,394638230,5870,5870,5870,5870,0
|
|
20230921,152000,394638230,5870,5870,5870,5870,0
|
|
20230921,151900,394638230,5870,5870,5870,5870,21
|
|
20230921,151800,394514960,5870,5870,5870,5870,294
|
|
20230921,151700,392789180,5870,5860,5870,5860,271
|
|
20230921,151600,391198430,5880,5880,5880,5880,8
|
|
20230921,151500,391151390,5860,5860,5860,5860,59
|
|
20230921,151400,390805650,5860,5860,5860,5860,5
|
|
20230921,151300,390776350,5860,5860,5860,5860,437
|
|
20230921,151200,388215530,5860,5860,5860,5860,2
|
|
20230921,151100,388203810,5860,5840,5860,5840,1098
|
|
20230921,151000,381777430,5840,5840,5840,5840,76
|
|
20230921,150900,381333590,5840,5860,5860,5840,116
|
|
20230921,150800,380655630,5860,5850,5860,5850,22
|
|
20230921,150700,380526720,5850,5850,5850,5850,477
|
|
20230921,150600,377736270,5850,5850,5860,5850,80
|
|
20230921,150500,377268260,5850,5850,5850,5850,1
|
|
20230921,150400,377262410,5840,5840,5840,5840,0
|
|
20230921,150300,377262410,5840,5840,5840,5840,0
|
|
20230921,150200,377262410,5840,5840,5840,5840,0
|
|
20230921,150100,377262410,5840,5840,5840,5840,68
|
|
20230921,150000,376865290,5840,5840,5840,5840,76
|
|
20230921,145900,376421450,5850,5850,5850,5840,1783
|
|
20230921,145800,365991460,5860,5860,5860,5860,14
|
|
20230921,145700,365909420,5860,5860,5860,5860,1
|
|
20230921,145600,365903560,5860,5860,5860,5860,0
|
|
20230921,145500,365903560,5860,5860,5860,5860,15
|
|
20230921,145400,365815660,5860,5860,5860,5860,87
|
|
20230921,145300,365305840,5860,5860,5860,5860,72
|
|
20230921,145200,364883920,5860,5860,5860,5860,10
|
|
20230921,145100,364825320,5860,5860,5860,5860,0
|
|
20230921,145000,364825320,5860,5860,5860,5860,0
|
|
20230921,144900,364825320,5860,5870,5870,5860,102
|
|
20230921,144800,364226600,5860,5860,5860,5860,0
|
|
20230921,144700,364226600,5860,5860,5860,5860,82
|
|
20230921,144600,363746080,5860,5860,5860,5860,65
|
|
20230921,144500,363365180,5860,5860,5860,5860,3
|
|
20230921,144400,363347600,5860,5880,5880,5860,86
|
|
20230921,144300,362841980,5860,5860,5860,5860,4
|
|
20230921,144200,362818540,5850,5850,5850,5850,100
|
|
20230921,144100,362233540,5860,5860,5860,5860,201
|
|
20230921,144000,361055680,5850,5850,5850,5850,0
|
|
20230921,143900,361055680,5850,5860,5860,5850,59
|
|
20230921,143800,360710030,5850,5860,5860,5850,68
|
|
20230921,143700,360312220,5860,5860,5860,5860,0
|
|
20230921,143600,360312220,5860,5860,5860,5860,74
|
|
20230921,143500,359878580,5850,5850,5850,5850,0
|
|
20230921,143400,359878580,5850,5850,5850,5850,301
|
|
20230921,143300,358117730,5850,5850,5860,5850,475
|
|
20230921,143200,355336740,5850,5860,5860,5850,916
|
|
20230921,143100,349969870,5860,5870,5870,5860,10
|
|
20230921,143000,349911260,5870,5870,5870,5870,60
|
|
20230921,142900,349559060,5890,5890,5890,5890,0
|
|
20230921,142800,349559060,5890,5890,5890,5890,0
|
|
20230921,142700,349559060,5890,5890,5890,5890,7
|
|
20230921,142600,349517830,5900,5870,5900,5870,2
|
|
20230921,142500,349506060,5870,5870,5870,5860,578
|
|
20230921,142400,346114080,5880,5880,5880,5880,11
|
|
20230921,142300,346049400,5870,5870,5870,5870,0
|
|
20230921,142200,346049400,5870,5870,5870,5870,0
|
|
20230921,142100,346049400,5870,5870,5870,5870,0
|
|
20230921,142000,346049400,5870,5890,5890,5870,21
|
|
20230921,141900,345926030,5870,5870,5870,5870,0
|
|
20230921,141800,345926030,5870,5880,5880,5870,2
|
|
20230921,141700,345914280,5890,5890,5890,5890,0
|
|
20230921,141600,345914280,5890,5890,5890,5890,0
|
|
20230921,141500,345914280,5890,5890,5890,5890,0
|
|
20230921,141400,345914280,5890,5870,5890,5870,26
|
|
20230921,141300,345761620,5870,5870,5870,5870,0
|
|
20230921,141200,345761620,5870,5870,5870,5870,50
|
|
20230921,141100,345468120,5900,5900,5900,5900,0
|
|
20230921,141000,345468120,5900,5900,5900,5900,1
|
|
20230921,140900,345462220,5910,5910,5910,5910,0
|
|
20230921,140800,345462220,5910,5910,5910,5910,1
|
|
20230921,140700,345456310,5870,5870,5870,5870,0
|
|
20230921,140600,345456310,5870,5900,5900,5870,574
|
|
20230921,140500,342075470,5910,5910,5910,5910,4
|
|
20230921,140400,342051830,5910,5910,5910,5910,0
|
|
20230921,140300,342051830,5910,5910,5910,5910,0
|
|
20230921,140200,342051830,5910,5910,5910,5910,0
|
|
20230921,140100,342051830,5910,5910,5910,5910,0
|
|
20230921,140000,342051830,5910,5910,5910,5910,0
|
|
20230921,135900,342051830,5910,5910,5910,5910,0
|
|
20230921,135800,342051830,5910,5910,5910,5910,1
|
|
20230921,135700,342045920,5910,5910,5910,5910,1
|
|
20230921,135600,342040010,5910,5860,5910,5860,7
|
|
20230921,135500,341998890,5860,5880,5880,5860,2136
|
|
20230921,135400,329458600,5880,5880,5880,5880,13
|
|
20230921,135300,329382160,5880,5900,5900,5880,154
|
|
20230921,135200,328476150,5900,5900,5900,5900,66
|
|
20230921,135100,328086750,5920,5920,5920,5920,0
|
|
20230921,135000,328086750,5920,5920,5920,5920,10
|
|
20230921,134900,328027550,5920,5920,5920,5920,2
|
|
20230921,134800,328015710,5920,5920,5920,5920,0
|
|
20230921,134700,328015710,5920,5920,5920,5920,0
|
|
20230921,134600,328015710,5920,5920,5920,5920,0
|
|
20230921,134500,328015710,5920,5910,5920,5910,180
|
|
20230921,134400,326950190,5900,5900,5900,5900,0
|
|
20230921,134300,326950190,5900,5910,5910,5870,2001
|
|
20230921,134200,315172380,5930,5930,5930,5930,0
|
|
20230921,134100,315172380,5930,5930,5930,5930,0
|
|
20230921,134000,315172380,5930,5930,5930,5930,0
|
|
20230921,133900,315172380,5930,5930,5930,5930,15
|
|
20230921,133800,315083430,5930,5930,5930,5930,0
|
|
20230921,133700,315083430,5930,5930,5930,5930,0
|
|
20230921,133600,315083430,5930,5930,5930,5930,0
|
|
20230921,133500,315083430,5930,5930,5930,5930,0
|
|
20230921,133400,315083430,5930,5930,5930,5930,0
|
|
20230921,133300,315083430,5930,5930,5930,5930,0
|
|
20230921,133200,315083430,5930,5930,5930,5930,0
|
|
20230921,133100,315083430,5930,5930,5930,5930,1
|
|
20230921,133000,315077500,5920,5920,5920,5920,0
|
|
20230921,132900,315077500,5920,5920,5920,5920,0
|
|
20230921,132800,315077500,5920,5920,5920,5920,0
|
|
20230921,132700,315077500,5920,5920,5920,5920,0
|
|
20230921,132600,315077500,5920,5900,5920,5900,850
|
|
20230921,132500,310049040,5900,5900,5900,5900,18
|
|
20230921,132400,309942840,5900,5900,5900,5900,0
|
|
20230921,132300,309942840,5900,5900,5900,5900,3
|
|
20230921,132200,309925140,5900,5890,5900,5890,31
|
|
20230921,132100,309742260,5890,5900,5900,5890,62
|
|
20230921,132000,309376670,5900,5900,5900,5900,0
|
|
20230921,131900,309376670,5900,5900,5900,5900,0
|
|
20230921,131800,309376670,5900,5900,5900,5900,4
|
|
20230921,131700,309353070,5890,5890,5890,5890,21
|
|
20230921,131600,309229380,5890,5890,5890,5890,1
|
|
20230921,131500,309223490,5890,5890,5890,5890,31
|
|
20230921,131400,309040900,5890,5890,5890,5890,0
|
|
20230921,131300,309040900,5890,5890,5890,5890,0
|
|
20230921,131200,309040900,5890,5890,5890,5890,33
|
|
20230921,131100,308846530,5890,5890,5890,5890,33
|
|
20230921,131000,308652160,5890,5900,5900,5890,883
|
|
20230921,130900,303442600,5900,5900,5900,5900,26
|
|
20230921,130800,303289200,5900,5900,5900,5900,6
|
|
20230921,130700,303253800,5900,5900,5900,5900,160
|
|
20230921,130600,302309800,5910,5910,5910,5910,0
|
|
20230921,130500,302309800,5910,5900,5910,5900,3
|
|
20230921,130400,302292080,5900,5900,5900,5900,4
|
|
20230921,130300,302268480,5900,5900,5900,5900,0
|
|
20230921,130200,302268480,5900,5900,5900,5900,0
|
|
20230921,130100,302268480,5900,5900,5900,5900,0
|
|
20230921,130000,302268480,5900,5900,5900,5900,0
|
|
20230921,125900,302268480,5900,5900,5900,5900,2
|
|
20230921,125800,302256680,5900,5900,5900,5900,0
|
|
20230921,125700,302256680,5900,5900,5900,5900,645
|
|
20230921,125600,298451180,5900,5900,5900,5900,0
|
|
20230921,125500,298451180,5900,5900,5900,5900,5
|
|
20230921,125400,298421680,5910,5900,5910,5900,36
|
|
20230921,125300,298209270,5900,5900,5900,5900,480
|
|
20230921,125200,295377270,5900,5900,5900,5900,0
|
|
20230921,125100,295377270,5900,5920,5920,5900,2857
|
|
20230921,125000,278502780,5920,5920,5920,5920,74
|
|
20230921,124900,278064700,5920,5920,5920,5920,1
|
|
20230921,124800,278058780,5910,5910,5910,5910,0
|
|
20230921,124700,278058780,5910,5910,5910,5910,1984
|
|
20230921,124600,266333340,5920,5920,5920,5920,0
|
|
20230921,124500,266333340,5920,5920,5920,5920,41
|
|
20230921,124400,266090620,5920,5920,5920,5920,20
|
|
20230921,124300,265972220,5910,5910,5910,5910,0
|
|
20230921,124200,265972220,5910,5910,5910,5910,74
|
|
20230921,124100,265534880,5910,5910,5910,5910,0
|
|
20230921,124000,265534880,5910,5910,5910,5910,300
|
|
20230921,123900,263761880,5910,5910,5910,5910,0
|
|
20230921,123800,263761880,5910,5910,5910,5910,0
|
|
20230921,123700,263761880,5910,5910,5910,5910,0
|
|
20230921,123600,263761880,5910,5910,5910,5910,0
|
|
20230921,123500,263761880,5910,5910,5910,5910,50
|
|
20230921,123400,263466380,5910,5910,5910,5910,0
|
|
20230921,123300,263466380,5910,5910,5910,5910,0
|
|
20230921,123200,263466380,5910,5910,5910,5910,0
|
|
20230921,123100,263466380,5910,5910,5910,5910,0
|
|
20230921,123000,263466380,5910,5910,5910,5910,0
|
|
20230921,122900,263466380,5910,5910,5910,5910,0
|
|
20230921,122800,263466380,5910,5910,5910,5910,0
|
|
20230921,122700,263466380,5910,5910,5910,5910,0
|
|
20230921,122600,263466380,5910,5910,5910,5910,120
|
|
20230921,122500,262757180,5930,5930,5930,5930,0
|
|
20230921,122400,262757180,5930,5930,5930,5930,0
|
|
20230921,122300,262757180,5930,5930,5930,5930,0
|
|
20230921,122200,262757180,5930,5940,5960,5930,512
|
|
20230921,122100,259707190,5910,5910,5910,5910,100
|
|
20230921,122000,259116190,5910,5920,5920,5910,193
|
|
20230921,121900,257975260,5930,5930,5930,5930,0
|
|
20230921,121800,257975260,5930,5930,5930,5930,0
|
|
20230921,121700,257975260,5930,5930,5930,5930,0
|
|
20230921,121600,257975260,5930,5930,5930,5930,1
|
|
20230921,121500,257969330,5930,5930,5930,5930,0
|
|
20230921,121400,257969330,5930,5930,5930,5930,0
|
|
20230921,121300,257969330,5930,5930,5930,5930,1
|
|
20230921,121200,257963400,5930,5910,5930,5910,135
|
|
20230921,121100,257164390,5910,5920,5920,5910,59
|
|
20230921,121000,256815260,5920,5920,5920,5920,143
|
|
20230921,120900,255968700,5920,5920,5920,5920,3
|
|
20230921,120800,255950940,5910,5910,5910,5910,0
|
|
20230921,120700,255950940,5910,5910,5910,5910,50
|
|
20230921,120600,255655440,5910,5910,5910,5910,0
|
|
20230921,120500,255655440,5910,5910,5910,5910,0
|
|
20230921,120400,255655440,5910,5910,5910,5910,20
|
|
20230921,120300,255537240,5900,5900,5900,5900,0
|
|
20230921,120200,255537240,5900,5900,5900,5900,0
|
|
20230921,120100,255537240,5900,5900,5900,5900,2
|
|
20230921,120000,255525440,5940,5940,5940,5940,0
|
|
20230921,115900,255525440,5940,5940,5940,5940,0
|
|
20230921,115800,255525440,5940,5940,5940,5940,1
|
|
20230921,115700,255519500,5940,5940,5940,5940,0
|
|
20230921,115600,255519500,5940,5940,5940,5940,0
|
|
20230921,115500,255519500,5940,5940,5940,5940,1
|
|
20230921,115400,255513560,5900,5900,5900,5900,2
|
|
20230921,115300,255501760,5900,5900,5900,5900,0
|
|
20230921,115200,255501760,5900,5900,5900,5900,30
|
|
20230921,115100,255324760,5950,5950,5950,5950,0
|
|
20230921,115000,255324760,5950,5950,5950,5950,0
|
|
20230921,114900,255324760,5950,5950,5950,5950,0
|
|
20230921,114800,255324760,5950,5910,5950,5910,713
|
|
20230921,114700,251107960,5930,5910,5930,5910,249
|
|
20230921,114600,249636270,5940,5940,5940,5940,0
|
|
20230921,114500,249636270,5940,5940,5940,5940,0
|
|
20230921,114400,249636270,5940,5910,5940,5910,16
|
|
20230921,114300,249541660,5910,5910,5910,5910,0
|
|
20230921,114200,249541660,5910,5910,5910,5910,30
|
|
20230921,114100,249364360,5940,5940,5940,5940,0
|
|
20230921,114000,249364360,5940,5940,5940,5940,7
|
|
20230921,113900,249322780,5940,5940,5940,5940,0
|
|
20230921,113800,249322780,5940,5930,5940,5930,10
|
|
20230921,113700,249263430,5910,5910,5910,5910,4
|
|
20230921,113600,249239790,5910,5910,5910,5910,0
|
|
20230921,113500,249239790,5910,5910,5910,5910,24
|
|
20230921,113400,249097950,5930,5930,5930,5930,0
|
|
20230921,113300,249097950,5930,5930,5930,5930,10
|
|
20230921,113200,249038650,5940,5940,5940,5940,400
|
|
20230921,113100,246662650,5940,5930,5940,5930,11
|
|
20230921,113000,246597340,5940,5940,5940,5940,0
|
|
20230921,112900,246597340,5940,5940,5940,5940,2
|
|
20230921,112800,246585460,5940,5940,5940,5940,0
|
|
20230921,112700,246585460,5940,5940,5940,5940,0
|
|
20230921,112600,246585460,5940,5910,5940,5910,10
|
|
20230921,112500,246526120,5910,5920,5920,5910,998
|
|
20230921,112400,240626880,5910,5910,5910,5910,0
|
|
20230921,112300,240626880,5910,5910,5910,5910,0
|
|
20230921,112200,240626880,5910,5910,5910,5910,0
|
|
20230921,112100,240626880,5910,5910,5910,5910,0
|
|
20230921,112000,240626880,5910,5910,5910,5910,0
|
|
20230921,111900,240626880,5910,5910,5910,5910,154
|
|
20230921,111800,239716740,5910,5910,5910,5910,1762
|
|
20230921,111700,229303320,5910,5910,5910,5910,160
|
|
20230921,111600,228357720,5910,5900,5910,5900,979
|
|
20230921,111500,222573030,5910,5910,5910,5910,1
|
|
20230921,111400,222567120,5900,5900,5900,5900,0
|
|
20230921,111300,222567120,5900,5900,5900,5900,0
|
|
20230921,111200,222567120,5900,5900,5900,5900,2
|
|
20230921,111100,222555320,5900,5900,5900,5900,4
|
|
20230921,111000,222531720,5900,5900,5900,5900,218
|
|
20230921,110900,221245520,5900,5900,5900,5900,0
|
|
20230921,110800,221245520,5900,5900,5900,5900,8
|
|
20230921,110700,221198320,5900,5900,5900,5900,0
|
|
20230921,110600,221198320,5900,5900,5900,5900,0
|
|
20230921,110500,221198320,5900,5910,5910,5900,11
|
|
20230921,110400,221133410,5910,5900,5910,5900,497
|
|
20230921,110300,218198940,5910,5910,5910,5910,10
|
|
20230921,110200,218139840,5910,5910,5910,5910,0
|
|
20230921,110100,218139840,5910,5910,5910,5910,300
|
|
20230921,110000,216366840,5910,5900,5910,5900,2042
|
|
20230921,105900,204299040,5900,5900,5900,5900,97
|
|
20230921,105800,203726740,5890,5890,5890,5890,1
|
|
20230921,105700,203720850,5900,5900,5900,5900,226
|
|
20230921,105600,202387450,5910,5910,5910,5910,579
|
|
20230921,105500,198965560,5910,5920,5920,5910,418
|
|
20230921,105400,196495170,5920,5950,5960,5920,882
|
|
20230921,105300,191264770,5970,5970,5970,5970,0
|
|
20230921,105200,191264770,5970,5970,5970,5970,0
|
|
20230921,105100,191264770,5970,5970,5970,5970,0
|
|
20230921,105000,191264770,5970,5970,5970,5970,1
|
|
20230921,104900,191258800,5970,5940,5970,5940,60
|
|
20230921,104800,190901100,5900,5910,5910,5900,20
|
|
20230921,104700,190782990,5900,5900,5900,5900,0
|
|
20230921,104600,190782990,5900,5940,5940,5900,683
|
|
20230921,104500,186753250,5910,5910,5910,5910,37
|
|
20230921,104400,186534580,5930,5930,5930,5930,2
|
|
20230921,104300,186522720,5920,5890,5920,5890,401
|
|
20230921,104200,184160800,5920,5920,5920,5920,1
|
|
20230921,104100,184154880,5880,5890,5890,5880,1600
|
|
20230921,104000,174746080,5880,5890,5890,5880,1996
|
|
20230921,103900,163009580,5880,5880,5880,5880,0
|
|
20230921,103800,163009580,5880,5880,5880,5880,21
|
|
20230921,103700,162886100,5880,5910,5910,5880,324
|
|
20230921,103600,160980790,5910,5880,5910,5880,80
|
|
20230921,103500,160510210,5910,5910,5910,5910,0
|
|
20230921,103400,160510210,5910,5910,5910,5910,0
|
|
20230921,103300,160510210,5910,5900,5910,5860,2794
|
|
20230921,103200,144080940,5900,5900,5900,5900,943
|
|
20230921,103100,138517240,5900,5920,5920,5900,700
|
|
20230921,103000,134381470,5940,5940,5940,5940,10
|
|
20230921,102900,134322070,5940,5940,5940,5940,10
|
|
20230921,102800,134262670,5910,5910,5910,5910,5
|
|
20230921,102700,134233120,5910,5910,5910,5910,0
|
|
20230921,102600,134233120,5910,5910,5910,5910,1995
|
|
20230921,102500,122442670,5910,5920,5920,5910,355
|
|
20230921,102400,120344570,5920,5950,5950,5920,1162
|
|
20230921,102300,113454960,5950,5950,5950,5950,0
|
|
20230921,102200,113454960,5950,5950,5950,5950,5
|
|
20230921,102100,113425210,5950,5950,5950,5950,0
|
|
20230921,102000,113425210,5950,5950,5950,5950,1
|
|
20230921,101900,113419260,5950,5950,5950,5950,19
|
|
20230921,101800,113306210,5950,5950,5950,5950,0
|
|
20230921,101700,113306210,5950,5950,5950,5950,200
|
|
20230921,101600,112116210,5950,5950,5950,5950,527
|
|
20230921,101500,108980560,5960,5960,5960,5960,157
|
|
20230921,101400,108044840,5960,5960,5960,5960,17
|
|
20230921,101300,107943520,5960,5960,5960,5960,30
|
|
20230921,101200,107764720,5960,5960,5960,5960,0
|
|
20230921,101100,107764720,5960,5960,5960,5960,0
|
|
20230921,101000,107764720,5960,5960,5960,5960,0
|
|
20230921,100900,107764720,5960,5960,5960,5960,0
|
|
20230921,100800,107764720,5960,5960,5960,5960,0
|
|
20230921,100700,107764720,5960,5960,5960,5960,0
|
|
20230921,100600,107764720,5960,5960,5960,5960,0
|
|
20230921,100500,107764720,5960,5960,5960,5960,50
|
|
20230921,100400,107466720,5960,5960,5960,5960,755
|
|
20230921,100300,102966920,5970,5980,5980,5970,251
|
|
20230921,100200,101468340,6000,6000,6000,6000,0
|
|
20230921,100100,101468340,6000,6000,6000,6000,0
|
|
20230921,100000,101468340,6000,5990,6000,5990,309
|
|
20230921,095900,99615430,5970,5970,5970,5970,101
|
|
20230921,095800,99012460,5970,5960,5970,5960,303
|
|
20230921,095700,97203590,5970,5970,5970,5970,2
|
|
20230921,095600,97191650,5950,5950,5950,5950,0
|
|
20230921,095500,97191650,5950,5950,5950,5950,0
|
|
20230921,095400,97191650,5950,5950,5950,5950,0
|
|
20230921,095300,97191650,5950,5950,5950,5950,160
|
|
20230921,095200,96239650,5950,5950,5950,5950,3935
|
|
20230921,095100,72826400,5950,5960,5960,5950,370
|
|
20230921,095000,70624250,5960,5950,5960,5950,727
|
|
20230921,094900,66296330,5950,5950,5950,5950,0
|
|
20230921,094800,66296330,5950,5950,5950,5950,232
|
|
20230921,094700,64915930,5950,5960,5960,5950,268
|
|
20230921,094600,63321120,5950,5950,5950,5950,0
|
|
20230921,094500,63321120,5950,5960,5960,5950,300
|
|
20230921,094400,61535920,5960,5960,5960,5960,100
|
|
20230921,094300,60939920,5960,5960,5960,5960,0
|
|
20230921,094200,60939920,5960,5970,5970,5960,250
|
|
20230921,094100,59449860,5970,5970,5970,5970,0
|
|
20230921,094000,59449860,5970,5980,5980,5970,786
|
|
20230921,093900,54753750,6000,6000,6000,6000,0
|
|
20230921,093800,54753750,6000,6000,6000,6000,4
|
|
20230921,093700,54729750,5990,5990,5990,5990,6
|
|
20230921,093600,54693810,5990,5990,5990,5990,12
|
|
20230921,093500,54621930,6000,6000,6000,6000,0
|
|
20230921,093400,54621930,6000,6000,6000,6000,8
|
|
20230921,093300,54573930,6000,6000,6000,6000,0
|
|
20230921,093200,54573930,6000,6000,6000,6000,200
|
|
20230921,093100,53373930,5980,5980,5980,5980,2
|
|
20230921,093000,53361970,5990,6000,6000,5980,799
|
|
20230921,092900,48577540,6000,6000,6000,6000,1
|
|
20230921,092800,48571540,6000,6000,6000,6000,0
|
|
20230921,092700,48571540,6000,6000,6000,6000,25
|
|
20230921,092600,48421540,6000,6010,6010,6000,1397
|
|
20230921,092500,40035020,6010,6010,6010,6010,1
|
|
20230921,092400,40029010,6050,6050,6050,6050,0
|
|
20230921,092300,40029010,6050,6050,6050,6050,0
|
|
20230921,092200,40029010,6050,6050,6050,6050,0
|
|
20230921,092100,40029010,6050,6050,6050,6050,0
|
|
20230921,092000,40029010,6050,6050,6050,6050,6
|
|
20230921,091900,39992710,6000,6010,6010,6000,604
|
|
20230921,091800,36365980,6030,6030,6030,6030,536
|
|
20230921,091700,33133900,6030,6030,6030,6030,0
|
|
20230921,091600,33133900,6030,6030,6030,6030,0
|
|
20230921,091500,33133900,6030,6030,6030,6030,0
|
|
20230921,091400,33133900,6030,6030,6030,6030,0
|
|
20230921,091300,33133900,6030,6030,6030,6030,329
|
|
20230921,091200,31150030,6030,6030,6030,6030,0
|
|
20230921,091100,31150030,6030,6030,6030,6030,0
|
|
20230921,091000,31150030,6030,6030,6030,6030,271
|
|
20230921,090900,29515900,6030,6030,6030,6030,848
|
|
20230921,090800,24402460,6070,6040,6070,6040,31
|
|
20230921,090700,24214500,6030,6020,6030,6020,153
|
|
20230921,090600,23292240,5990,5990,5990,5990,0
|
|
20230921,090500,23292240,5990,6020,6020,5990,211
|
|
20230921,090400,22026110,6000,6020,6020,6000,716
|
|
20230921,090300,17724860,6020,6040,6040,6020,379
|
|
20230921,090200,15441900,6040,6040,6040,6040,170
|
|
20230921,090100,14415100,6040,6040,6040,6040,40
|
|
20230921,090000,14173500,6040,6120,6120,6040,1978
|