628 lines
31 KiB
CSV
628 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,192500,1952797910,5290,5290,5290,5290,4587
|
|
20230926,192400,1952797910,5290,5290,5290,5290,0
|
|
20230926,192300,1952797910,5290,5290,5290,5290,0
|
|
20230926,192200,1952797910,5290,5290,5290,5290,0
|
|
20230926,192100,1952797910,5290,5290,5290,5290,0
|
|
20230926,192000,1952797910,5290,5290,5290,5290,0
|
|
20230926,191900,1952797910,5290,5290,5290,5290,0
|
|
20230926,191800,1952797910,5290,5290,5290,5290,0
|
|
20230926,191700,1952797910,5290,5290,5290,5290,0
|
|
20230926,191600,1952797910,5290,5290,5290,5290,0
|
|
20230926,191500,1952797910,5290,5290,5290,5290,0
|
|
20230926,191400,1952797910,5290,5290,5290,5290,0
|
|
20230926,191300,1952797910,5290,5290,5290,5290,0
|
|
20230926,191200,1952797910,5290,5290,5290,5290,0
|
|
20230926,191100,1952797910,5290,5290,5290,5290,0
|
|
20230926,191000,1952797910,5290,5290,5290,5290,0
|
|
20230926,190900,1952797910,5290,5290,5290,5290,0
|
|
20230926,190800,1952797910,5290,5290,5290,5290,0
|
|
20230926,190700,1952797910,5290,5290,5290,5290,0
|
|
20230926,190600,1952797910,5290,5290,5290,5290,0
|
|
20230926,190500,1952797910,5290,5290,5290,5290,0
|
|
20230926,190400,1952797910,5290,5290,5290,5290,0
|
|
20230926,190300,1952797910,5290,5290,5290,5290,0
|
|
20230926,190200,1952797910,5290,5290,5290,5290,0
|
|
20230926,190100,1952797910,5290,5290,5290,5290,0
|
|
20230926,190000,1952797910,5290,5290,5290,5290,0
|
|
20230926,185900,1952797910,5290,5290,5290,5290,0
|
|
20230926,185800,1952797910,5290,5290,5290,5290,0
|
|
20230926,185700,1952797910,5290,5290,5290,5290,0
|
|
20230926,185600,1952797910,5290,5290,5290,5290,0
|
|
20230926,185500,1952797910,5290,5290,5290,5290,4587
|
|
20230926,185400,1952797910,5290,5290,5290,5290,0
|
|
20230926,185300,1952797910,5290,5290,5290,5290,0
|
|
20230926,185200,1952797910,5290,5290,5290,5290,0
|
|
20230926,185100,1952797910,5290,5290,5290,5290,0
|
|
20230926,185000,1952797910,5290,5290,5290,5290,0
|
|
20230926,184900,1952797910,5290,5290,5290,5290,0
|
|
20230926,184800,1952797910,5290,5290,5290,5290,0
|
|
20230926,184700,1952797910,5290,5290,5290,5290,0
|
|
20230926,184600,1952797910,5290,5290,5290,5290,0
|
|
20230926,184500,1952797910,5290,5290,5290,5290,0
|
|
20230926,184400,1952797910,5290,5290,5290,5290,0
|
|
20230926,184300,1952797910,5290,5290,5290,5290,0
|
|
20230926,184200,1952797910,5290,5290,5290,5290,0
|
|
20230926,184100,1952797910,5290,5290,5290,5290,0
|
|
20230926,184000,1952797910,5290,5290,5290,5290,0
|
|
20230926,183900,1952797910,5290,5290,5290,5290,0
|
|
20230926,183800,1952797910,5290,5290,5290,5290,0
|
|
20230926,183700,1952797910,5290,5290,5290,5290,0
|
|
20230926,183600,1952797910,5290,5290,5290,5290,0
|
|
20230926,183500,1952797910,5290,5290,5290,5290,0
|
|
20230926,183400,1952797910,5290,5290,5290,5290,0
|
|
20230926,183300,1952797910,5290,5290,5290,5290,0
|
|
20230926,183200,1952797910,5290,5290,5290,5290,0
|
|
20230926,183100,1952797910,5290,5290,5290,5290,0
|
|
20230926,183000,1952797910,5290,5290,5290,5290,0
|
|
20230926,182900,1952797910,5290,5290,5290,5290,0
|
|
20230926,182800,1952797910,5290,5290,5290,5290,0
|
|
20230926,182700,1952797910,5290,5290,5290,5290,0
|
|
20230926,182600,1952797910,5290,5290,5290,5290,0
|
|
20230926,182500,1952797910,5290,5290,5290,5290,4587
|
|
20230926,182400,1952797910,5290,5290,5290,5290,0
|
|
20230926,182300,1952797910,5290,5290,5290,5290,0
|
|
20230926,182200,1952797910,5290,5290,5290,5290,0
|
|
20230926,182100,1952797910,5290,5290,5290,5290,0
|
|
20230926,182000,1952797910,5290,5290,5290,5290,0
|
|
20230926,181900,1952797910,5290,5290,5290,5290,0
|
|
20230926,181800,1952797910,5290,5290,5290,5290,0
|
|
20230926,181700,1952797910,5290,5290,5290,5290,0
|
|
20230926,181600,1952797910,5290,5290,5290,5290,0
|
|
20230926,181500,1952797910,5290,5290,5290,5290,0
|
|
20230926,181400,1952797910,5290,5290,5290,5290,0
|
|
20230926,181300,1952797910,5290,5290,5290,5290,0
|
|
20230926,181200,1952797910,5290,5290,5290,5290,0
|
|
20230926,181100,1952797910,5290,5290,5290,5290,0
|
|
20230926,181000,1952797910,5290,5290,5290,5290,0
|
|
20230926,180900,1952797910,5290,5290,5290,5290,0
|
|
20230926,180800,1952797910,5290,5290,5290,5290,0
|
|
20230926,180700,1952797910,5290,5290,5290,5290,0
|
|
20230926,180600,1952797910,5290,5290,5290,5290,0
|
|
20230926,180500,1952797910,5290,5290,5290,5290,0
|
|
20230926,180400,1952797910,5290,5290,5290,5290,0
|
|
20230926,180300,1952797910,5290,5290,5290,5290,0
|
|
20230926,180200,1952797910,5290,5290,5290,5290,0
|
|
20230926,180100,1952797910,5290,5290,5290,5290,0
|
|
20230926,180000,1952797910,5290,5290,5290,5290,0
|
|
20230926,175900,1952797910,5290,5290,5290,5290,0
|
|
20230926,175800,1952797910,5290,5290,5290,5290,0
|
|
20230926,175700,1952797910,5290,5290,5290,5290,0
|
|
20230926,175600,1952797910,5290,5290,5290,5290,0
|
|
20230926,175500,1952797910,5290,5290,5290,5290,4587
|
|
20230926,175400,1952797910,5290,5290,5290,5290,0
|
|
20230926,175300,1952797910,5290,5290,5290,5290,0
|
|
20230926,175200,1952797910,5290,5290,5290,5290,0
|
|
20230926,175100,1952797910,5290,5290,5290,5290,0
|
|
20230926,175000,1952797910,5290,5290,5290,5290,0
|
|
20230926,174900,1952797910,5290,5290,5290,5290,0
|
|
20230926,174800,1952797910,5290,5290,5290,5290,0
|
|
20230926,174700,1952797910,5290,5290,5290,5290,0
|
|
20230926,174600,1952797910,5290,5290,5290,5290,0
|
|
20230926,174500,1952797910,5290,5290,5290,5290,0
|
|
20230926,174400,1952797910,5290,5290,5290,5290,0
|
|
20230926,174300,1952797910,5290,5290,5290,5290,0
|
|
20230926,174200,1952797910,5290,5290,5290,5290,0
|
|
20230926,174100,1952797910,5290,5290,5290,5290,0
|
|
20230926,174000,1952797910,5290,5290,5290,5290,0
|
|
20230926,173900,1952797910,5290,5290,5290,5290,0
|
|
20230926,173800,1952797910,5290,5290,5290,5290,0
|
|
20230926,173700,1952797910,5290,5290,5290,5290,0
|
|
20230926,173600,1952797910,5290,5290,5290,5290,0
|
|
20230926,173500,1952797910,5290,5290,5290,5290,0
|
|
20230926,173400,1952797910,5290,5290,5290,5290,0
|
|
20230926,173300,1952797910,5290,5290,5290,5290,0
|
|
20230926,173200,1952797910,5290,5290,5290,5290,0
|
|
20230926,173100,1952797910,5290,5290,5290,5290,0
|
|
20230926,173000,1952797910,5290,5290,5290,5290,0
|
|
20230926,172900,1952797910,5290,5290,5290,5290,0
|
|
20230926,172800,1952797910,5290,5290,5290,5290,0
|
|
20230926,172700,1952797910,5290,5290,5290,5290,0
|
|
20230926,172600,1952797910,5290,5290,5290,5290,0
|
|
20230926,172500,1952797910,5290,5290,5290,5290,4587
|
|
20230926,172400,1952797910,5290,5290,5290,5290,0
|
|
20230926,172300,1952797910,5290,5290,5290,5290,0
|
|
20230926,172200,1952797910,5290,5290,5290,5290,0
|
|
20230926,172100,1952797910,5290,5290,5290,5290,0
|
|
20230926,172000,1952797910,5290,5290,5290,5290,0
|
|
20230926,171900,1952797910,5290,5290,5290,5290,0
|
|
20230926,171800,1952797910,5290,5290,5290,5290,0
|
|
20230926,171700,1952797910,5290,5290,5290,5290,0
|
|
20230926,171600,1952797910,5290,5290,5290,5290,0
|
|
20230926,171500,1952797910,5290,5290,5290,5290,0
|
|
20230926,171400,1952797910,5290,5290,5290,5290,0
|
|
20230926,171300,1952797910,5290,5290,5290,5290,0
|
|
20230926,171200,1952797910,5290,5290,5290,5290,0
|
|
20230926,171100,1952797910,5290,5290,5290,5290,0
|
|
20230926,171000,1952797910,5290,5290,5290,5290,0
|
|
20230926,170900,1952797910,5290,5290,5290,5290,0
|
|
20230926,170800,1952797910,5290,5290,5290,5290,0
|
|
20230926,170700,1952797910,5290,5290,5290,5290,0
|
|
20230926,170600,1952797910,5290,5290,5290,5290,0
|
|
20230926,170500,1952797910,5290,5290,5290,5290,0
|
|
20230926,170400,1952797910,5290,5290,5290,5290,0
|
|
20230926,170300,1952797910,5290,5290,5290,5290,0
|
|
20230926,170200,1952797910,5290,5290,5290,5290,0
|
|
20230926,170100,1952797910,5290,5290,5290,5290,0
|
|
20230926,170000,1952797910,5290,5290,5290,5290,0
|
|
20230926,165900,1952797910,5290,5290,5290,5290,0
|
|
20230926,165800,1952797910,5290,5290,5290,5290,0
|
|
20230926,165700,1952797910,5290,5290,5290,5290,0
|
|
20230926,165600,1952797910,5290,5290,5290,5290,0
|
|
20230926,165500,1952797910,5290,5290,5290,5290,4587
|
|
20230926,165400,1952797910,5290,5290,5290,5290,0
|
|
20230926,165300,1952797910,5290,5290,5290,5290,0
|
|
20230926,165200,1952797910,5290,5290,5290,5290,0
|
|
20230926,165100,1952797910,5290,5290,5290,5290,0
|
|
20230926,165000,1952797910,5290,5290,5290,5290,0
|
|
20230926,164900,1952797910,5290,5290,5290,5290,0
|
|
20230926,164800,1952797910,5290,5290,5290,5290,0
|
|
20230926,164700,1952797910,5290,5290,5290,5290,0
|
|
20230926,164600,1952797910,5290,5290,5290,5290,0
|
|
20230926,164500,1952797910,5290,5290,5290,5290,0
|
|
20230926,164400,1952797910,5290,5290,5290,5290,0
|
|
20230926,164300,1952797910,5290,5290,5290,5290,0
|
|
20230926,164200,1952797910,5290,5290,5290,5290,0
|
|
20230926,164100,1952797910,5290,5290,5290,5290,0
|
|
20230926,164000,1952797910,5290,5290,5290,5290,0
|
|
20230926,163900,1952797910,5290,5290,5290,5290,0
|
|
20230926,163800,1952797910,5290,5290,5290,5290,0
|
|
20230926,163700,1952797910,5290,5290,5290,5290,0
|
|
20230926,163600,1952797910,5290,5290,5290,5290,0
|
|
20230926,163500,1952797910,5290,5290,5290,5290,0
|
|
20230926,163400,1952797910,5290,5290,5290,5290,0
|
|
20230926,163300,1952797910,5290,5290,5290,5290,0
|
|
20230926,163200,1952797910,5290,5290,5290,5290,0
|
|
20230926,163100,1952797910,5290,5290,5290,5290,0
|
|
20230926,163000,1952797910,5290,5290,5290,5290,0
|
|
20230926,162900,1952797910,5290,5290,5290,5290,0
|
|
20230926,162800,1952797910,5290,5290,5290,5290,0
|
|
20230926,162700,1952797910,5290,5290,5290,5290,0
|
|
20230926,162600,1952797910,5290,5290,5290,5290,0
|
|
20230926,162500,1952797910,5290,5290,5290,5290,4587
|
|
20230926,162400,1952797910,5290,5290,5290,5290,0
|
|
20230926,162300,1952797910,5290,5290,5290,5290,0
|
|
20230926,162200,1952797910,5290,5290,5290,5290,0
|
|
20230926,162100,1952797910,5290,5290,5290,5290,0
|
|
20230926,162000,1952797910,5290,5290,5290,5290,0
|
|
20230926,161900,1952797910,5290,5290,5290,5290,0
|
|
20230926,161800,1952797910,5290,5290,5290,5290,0
|
|
20230926,161700,1952797910,5290,5290,5290,5290,0
|
|
20230926,161600,1952797910,5290,5290,5290,5290,0
|
|
20230926,161500,1952797910,5290,5290,5290,5290,0
|
|
20230926,161400,1952797910,5290,5290,5290,5290,0
|
|
20230926,161300,1952797910,5290,5290,5290,5290,0
|
|
20230926,161200,1952797910,5290,5290,5290,5290,0
|
|
20230926,161100,1952797910,5290,5290,5290,5290,0
|
|
20230926,161000,1952797910,5290,5290,5290,5290,0
|
|
20230926,160900,1952797910,5290,5290,5290,5290,0
|
|
20230926,160800,1952797910,5290,5290,5290,5290,0
|
|
20230926,160700,1952797910,5290,5290,5290,5290,0
|
|
20230926,160600,1952797910,5290,5290,5290,5290,0
|
|
20230926,160500,1952797910,5290,5290,5290,5290,0
|
|
20230926,160400,1952797910,5290,5290,5290,5290,0
|
|
20230926,160300,1952797910,5290,5290,5290,5290,0
|
|
20230926,160200,1952797910,5290,5290,5290,5290,0
|
|
20230926,160100,1952797910,5290,5290,5290,5290,0
|
|
20230926,160000,1952797910,5290,5290,5290,5290,0
|
|
20230926,155900,1952797910,5290,5290,5290,5290,0
|
|
20230926,155800,1952797910,5290,5290,5290,5290,0
|
|
20230926,155700,1952797910,5290,5290,5290,5290,0
|
|
20230926,155600,1952797910,5290,5290,5290,5290,0
|
|
20230926,155500,1952797910,5290,5290,5290,5290,4587
|
|
20230926,155400,1952797910,5290,5290,5290,5290,0
|
|
20230926,155300,1952797910,5290,5290,5290,5290,0
|
|
20230926,155200,1952797910,5290,5290,5290,5290,0
|
|
20230926,155100,1952797910,5290,5290,5290,5290,0
|
|
20230926,155000,1952797910,5290,5290,5290,5290,0
|
|
20230926,154900,1952797910,5290,5290,5290,5290,0
|
|
20230926,154800,1952797910,5290,5290,5290,5290,0
|
|
20230926,154700,1952797910,5290,5290,5290,5290,0
|
|
20230926,154600,1952797910,5290,5290,5290,5290,0
|
|
20230926,154500,1952797910,5290,5290,5290,5290,0
|
|
20230926,154400,1952797910,5290,5290,5290,5290,0
|
|
20230926,154300,1952797910,5290,5290,5290,5290,0
|
|
20230926,154200,1952797910,5290,5290,5290,5290,0
|
|
20230926,154100,1952797910,5290,5290,5290,5290,0
|
|
20230926,154000,1952797910,5290,5290,5290,5290,0
|
|
20230926,153900,1952797910,5290,5290,5290,5290,0
|
|
20230926,153800,1952797910,5290,5290,5290,5290,0
|
|
20230926,153700,1952797910,5290,5290,5290,5290,0
|
|
20230926,153600,1952797910,5290,5290,5290,5290,0
|
|
20230926,153500,1952797910,5290,5290,5290,5290,0
|
|
20230926,153400,1952797910,5290,5290,5290,5290,0
|
|
20230926,153300,1952797910,5290,5290,5290,5290,0
|
|
20230926,153200,1952797910,5290,5290,5290,5290,0
|
|
20230926,153100,1952797910,5290,5290,5290,5290,0
|
|
20230926,153000,1952797910,5290,5290,5290,5290,4587
|
|
20230926,152900,1928532680,5290,5290,5290,5290,0
|
|
20230926,152800,1928532680,5290,5290,5290,5290,0
|
|
20230926,152700,1928532680,5290,5290,5290,5290,0
|
|
20230926,152600,1928532680,5290,5290,5290,5290,0
|
|
20230926,152500,1928532680,5290,5290,5290,5290,0
|
|
20230926,152400,1928532680,5290,5290,5290,5290,0
|
|
20230926,152300,1928532680,5290,5290,5290,5290,0
|
|
20230926,152200,1928532680,5290,5290,5290,5290,0
|
|
20230926,152100,1928532680,5290,5290,5290,5290,0
|
|
20230926,152000,1928532680,5290,5290,5290,5290,0
|
|
20230926,151900,1928532680,5290,5280,5290,5280,164
|
|
20230926,151800,1927665590,5280,5280,5290,5280,449
|
|
20230926,151700,1925294760,5280,5300,5300,5280,434
|
|
20230926,151600,1923001720,5290,5290,5290,5290,188
|
|
20230926,151500,1922007200,5300,5290,5300,5290,185
|
|
20230926,151400,1921027930,5290,5270,5300,5270,1730
|
|
20230926,151300,1911883840,5270,5260,5270,5240,1625
|
|
20230926,151200,1903352090,5260,5280,5280,5260,1577
|
|
20230926,151100,1895044330,5300,5300,5300,5300,79
|
|
20230926,151000,1894625630,5300,5300,5310,5290,145
|
|
20230926,150900,1893858190,5300,5310,5310,5300,368
|
|
20230926,150800,1891904680,5310,5290,5310,5290,474
|
|
20230926,150700,1889396780,5290,5280,5290,5280,771
|
|
20230926,150600,1885319660,5290,5280,5290,5280,6
|
|
20230926,150500,1885287930,5280,5280,5280,5280,30
|
|
20230926,150400,1885129530,5280,5280,5280,5280,0
|
|
20230926,150300,1885129530,5280,5280,5280,5280,1
|
|
20230926,150200,1885124250,5290,5270,5290,5270,6232
|
|
20230926,150100,1852166190,5260,5260,5260,5260,20
|
|
20230926,150000,1852060990,5260,5270,5270,5260,62
|
|
20230926,145900,1851734270,5270,5260,5270,5260,208
|
|
20230926,145800,1850638220,5270,5260,5270,5260,467
|
|
20230926,145700,1848181140,5270,5270,5270,5270,0
|
|
20230926,145600,1848181140,5270,5280,5280,5270,301
|
|
20230926,145500,1846594860,5270,5270,5270,5270,706
|
|
20230926,145400,1842874240,5290,5270,5290,5270,140
|
|
20230926,145300,1842135640,5260,5260,5260,5250,462
|
|
20230926,145200,1839706520,5260,5260,5270,5260,1227
|
|
20230926,145100,1833252410,5270,5290,5290,5270,53
|
|
20230926,145000,1832973040,5290,5290,5290,5290,1
|
|
20230926,144900,1832967750,5290,5290,5290,5290,0
|
|
20230926,144800,1832967750,5290,5290,5290,5290,100
|
|
20230926,144700,1832438750,5250,5270,5270,5250,543
|
|
20230926,144600,1829584160,5270,5290,5290,5270,72
|
|
20230926,144500,1829203380,5290,5290,5290,5290,31
|
|
20230926,144400,1829039390,5300,5300,5300,5300,0
|
|
20230926,144300,1829039390,5300,5290,5300,5290,2
|
|
20230926,144200,1829028800,5290,5290,5290,5290,1
|
|
20230926,144100,1829023510,5300,5300,5300,5300,0
|
|
20230926,144000,1829023510,5300,5300,5300,5260,53
|
|
20230926,143900,1828742650,5280,5250,5280,5250,4595
|
|
20230926,143800,1804569020,5260,5280,5280,5260,3077
|
|
20230926,143700,1788373560,5290,5290,5290,5280,61
|
|
20230926,143600,1788051080,5300,5300,5300,5300,0
|
|
20230926,143500,1788051080,5300,5310,5320,5300,106
|
|
20230926,143400,1787488480,5300,5300,5300,5290,1064
|
|
20230926,143300,1781849650,5300,5300,5300,5300,75
|
|
20230926,143200,1781452150,5300,5290,5300,5280,342
|
|
20230926,143100,1779646280,5300,5280,5300,5280,99
|
|
20230926,143000,1779121910,5300,5300,5300,5300,1
|
|
20230926,142900,1779116610,5280,5290,5290,5280,1187
|
|
20230926,142800,1772844280,5300,5300,5300,5300,100
|
|
20230926,142700,1772314280,5310,5310,5310,5310,100
|
|
20230926,142600,1771783280,5320,5320,5320,5320,220
|
|
20230926,142500,1770612880,5330,5330,5330,5330,66
|
|
20230926,142400,1770261100,5290,5290,5290,5290,13
|
|
20230926,142300,1770192330,5290,5290,5290,5290,882
|
|
20230926,142200,1765526550,5290,5290,5290,5290,0
|
|
20230926,142100,1765526550,5290,5290,5290,5290,2
|
|
20230926,142000,1765515970,5290,5280,5290,5280,24
|
|
20230926,141900,1765389050,5280,5280,5280,5280,48
|
|
20230926,141800,1765135610,5290,5280,5290,5280,61
|
|
20230926,141700,1764813330,5260,5270,5270,5260,967
|
|
20230926,141600,1759721120,5280,5290,5290,5280,206
|
|
20230926,141500,1758633430,5280,5270,5280,5270,86
|
|
20230926,141400,1758179700,5280,5260,5280,5260,146
|
|
20230926,141300,1757410610,5280,5290,5290,5280,49
|
|
20230926,141200,1757151850,5330,5330,5330,5330,1
|
|
20230926,141100,1757146520,5280,5270,5280,5260,3951
|
|
20230926,141000,1736351570,5270,5270,5270,5270,1363
|
|
20230926,140900,1729168560,5270,5280,5280,5270,1157
|
|
20230926,140800,1723064460,5290,5290,5290,5290,0
|
|
20230926,140700,1723064460,5290,5290,5290,5290,23
|
|
20230926,140600,1722942790,5290,5290,5290,5290,232
|
|
20230926,140500,1721715510,5290,5290,5290,5290,282
|
|
20230926,140400,1720223730,5280,5290,5290,5280,48
|
|
20230926,140300,1719970280,5280,5310,5310,5280,110
|
|
20230926,140200,1719389180,5320,5290,5320,5290,211
|
|
20230926,140100,1718272880,5290,5290,5300,5290,546
|
|
20230926,140000,1715384520,5290,5290,5290,5280,585
|
|
20230926,135900,1712292190,5290,5310,5310,5280,414
|
|
20230926,135800,1710104310,5270,5330,5330,5270,4212
|
|
20230926,135700,1687852810,5320,5320,5320,5320,0
|
|
20230926,135600,1687852810,5320,5320,5320,5320,0
|
|
20230926,135500,1687852810,5320,5320,5320,5320,1
|
|
20230926,135400,1687847490,5320,5320,5320,5320,5
|
|
20230926,135300,1687820890,5320,5320,5320,5320,25
|
|
20230926,135200,1687687890,5330,5310,5330,5310,126
|
|
20230926,135100,1687017400,5310,5310,5310,5310,8
|
|
20230926,135000,1686974920,5310,5310,5310,5310,101
|
|
20230926,134900,1686438610,5340,5340,5340,5340,111
|
|
20230926,134800,1685845870,5320,5320,5320,5320,1
|
|
20230926,134700,1685840550,5320,5320,5320,5320,0
|
|
20230926,134600,1685840550,5320,5320,5320,5320,1105
|
|
20230926,134500,1679961950,5320,5320,5320,5320,2
|
|
20230926,134400,1679951310,5320,5320,5320,5320,101
|
|
20230926,134300,1679413990,5320,5320,5320,5320,1
|
|
20230926,134200,1679408670,5330,5330,5340,5330,836
|
|
20230926,134100,1674952780,5330,5330,5330,5330,108
|
|
20230926,134000,1674377140,5330,5320,5330,5320,3
|
|
20230926,133900,1674361170,5330,5330,5330,5330,0
|
|
20230926,133800,1674361170,5330,5330,5330,5330,0
|
|
20230926,133700,1674361170,5330,5330,5330,5330,0
|
|
20230926,133600,1674361170,5330,5330,5330,5330,0
|
|
20230926,133500,1674361170,5330,5330,5330,5330,44
|
|
20230926,133400,1674126650,5340,5330,5340,5330,47
|
|
20230926,133300,1673875940,5350,5330,5350,5330,353
|
|
20230926,133200,1671993030,5340,5330,5340,5330,399
|
|
20230926,133100,1669866160,5330,5330,5330,5330,66
|
|
20230926,133000,1669514380,5330,5300,5330,5300,1102
|
|
20230926,132900,1663657640,5300,5290,5300,5290,51
|
|
20230926,132800,1663387840,5300,5300,5300,5300,20
|
|
20230926,132700,1663281840,5300,5300,5300,5300,0
|
|
20230926,132600,1663281840,5300,5290,5300,5290,101
|
|
20230926,132500,1662747540,5300,5300,5300,5300,1
|
|
20230926,132400,1662742240,5290,5290,5300,5290,5
|
|
20230926,132300,1662715780,5290,5290,5290,5290,1
|
|
20230926,132200,1662710490,5300,5300,5300,5300,101
|
|
20230926,132100,1662175190,5300,5300,5300,5290,31
|
|
20230926,132000,1662011000,5300,5300,5300,5280,1786
|
|
20230926,131900,1652556960,5300,5300,5300,5300,311
|
|
20230926,131800,1650908660,5310,5310,5310,5310,0
|
|
20230926,131700,1650908660,5310,5310,5310,5310,0
|
|
20230926,131600,1650908660,5310,5310,5310,5310,101
|
|
20230926,131500,1650372350,5300,5300,5300,5300,39
|
|
20230926,131400,1650165650,5300,5300,5300,5300,200
|
|
20230926,131300,1649105650,5300,5300,5300,5300,865
|
|
20230926,131200,1644521150,5300,5310,5310,5300,256
|
|
20230926,131100,1643164340,5300,5310,5310,5300,190
|
|
20230926,131000,1642155450,5310,5300,5310,5300,1246
|
|
20230926,130900,1635540450,5340,5320,5350,5320,20
|
|
20230926,130800,1635433790,5300,5300,5300,5300,10
|
|
20230926,130700,1635380790,5300,5300,5300,5300,100
|
|
20230926,130600,1634850790,5330,5310,5330,5300,180
|
|
20230926,130500,1633895170,5320,5320,5320,5320,1
|
|
20230926,130400,1633889850,5320,5320,5320,5320,1
|
|
20230926,130300,1633884530,5300,5300,5300,5300,0
|
|
20230926,130200,1633884530,5300,5300,5300,5300,0
|
|
20230926,130100,1633884530,5300,5320,5320,5300,1000
|
|
20230926,130000,1628569790,5320,5320,5320,5320,0
|
|
20230926,125900,1628569790,5320,5320,5320,5320,1
|
|
20230926,125800,1628564470,5320,5320,5320,5320,50
|
|
20230926,125700,1628298470,5320,5320,5320,5320,186
|
|
20230926,125600,1627308950,5320,5320,5320,5320,1
|
|
20230926,125500,1627303630,5320,5320,5330,5320,3
|
|
20230926,125400,1627287660,5320,5320,5320,5320,10
|
|
20230926,125300,1627234460,5320,5320,5320,5320,0
|
|
20230926,125200,1627234460,5320,5320,5320,5320,1
|
|
20230926,125100,1627229140,5340,5340,5340,5340,0
|
|
20230926,125000,1627229140,5340,5340,5340,5340,2
|
|
20230926,124900,1627218460,5340,5340,5340,5340,18
|
|
20230926,124800,1627122340,5350,5350,5350,5350,222
|
|
20230926,124700,1625934640,5330,5330,5330,5330,0
|
|
20230926,124600,1625934640,5330,5360,5360,5330,306
|
|
20230926,124500,1624298050,5320,5320,5320,5320,5
|
|
20230926,124400,1624271450,5370,5310,5370,5310,560
|
|
20230926,124300,1621273600,5310,5310,5310,5310,0
|
|
20230926,124200,1621273600,5310,5310,5310,5310,11
|
|
20230926,124100,1621215190,5300,5300,5300,5300,0
|
|
20230926,124000,1621215190,5300,5310,5310,5300,301
|
|
20230926,123900,1619616890,5290,5300,5300,5290,83
|
|
20230926,123800,1619177480,5300,5300,5300,5300,141
|
|
20230926,123700,1618430180,5300,5320,5320,5300,1804
|
|
20230926,123600,1608846890,5330,5330,5330,5330,101
|
|
20230926,123500,1608308560,5320,5320,5320,5320,27
|
|
20230926,123400,1608164920,5310,5310,5310,5310,5
|
|
20230926,123300,1608138370,5310,5310,5310,5310,1
|
|
20230926,123200,1608133060,5310,5320,5320,5310,191
|
|
20230926,123100,1607118820,5330,5330,5330,5330,105
|
|
20230926,123000,1606559170,5330,5330,5330,5330,0
|
|
20230926,122900,1606559170,5330,5330,5330,5330,12
|
|
20230926,122800,1606495210,5320,5320,5320,5320,0
|
|
20230926,122700,1606495210,5320,5320,5320,5320,502
|
|
20230926,122600,1603824570,5320,5320,5320,5320,0
|
|
20230926,122500,1603824570,5320,5320,5320,5320,0
|
|
20230926,122400,1603824570,5320,5320,5320,5320,0
|
|
20230926,122300,1603824570,5320,5320,5320,5320,0
|
|
20230926,122200,1603824570,5320,5320,5320,5320,0
|
|
20230926,122100,1603824570,5320,5320,5320,5320,1682
|
|
20230926,122000,1594876330,5350,5350,5350,5350,0
|
|
20230926,121900,1594876330,5350,5350,5350,5350,0
|
|
20230926,121800,1594876330,5350,5350,5350,5350,209
|
|
20230926,121700,1593758180,5350,5350,5350,5350,0
|
|
20230926,121600,1593758180,5350,5350,5350,5350,1
|
|
20230926,121500,1593752830,5320,5320,5320,5320,0
|
|
20230926,121400,1593752830,5320,5320,5320,5320,0
|
|
20230926,121300,1593752830,5320,5320,5320,5320,0
|
|
20230926,121200,1593752830,5320,5320,5320,5320,0
|
|
20230926,121100,1593752830,5320,5320,5320,5320,69
|
|
20230926,121000,1593385750,5310,5340,5340,5310,600
|
|
20230926,120900,1590192850,5340,5340,5340,5340,110
|
|
20230926,120800,1589605450,5350,5350,5350,5350,0
|
|
20230926,120700,1589605450,5350,5350,5350,5350,0
|
|
20230926,120600,1589605450,5350,5310,5350,5310,2875
|
|
20230926,120500,1574315200,5310,5310,5310,5310,0
|
|
20230926,120400,1574315200,5310,5330,5330,5310,275
|
|
20230926,120300,1572849530,5330,5310,5330,5310,69
|
|
20230926,120200,1572481780,5340,5340,5340,5340,563
|
|
20230926,120100,1569475360,5340,5310,5340,5310,1313
|
|
20230926,120000,1562466910,5300,5300,5310,5300,37
|
|
20230926,115900,1562270790,5300,5300,5300,5300,10
|
|
20230926,115800,1562217790,5310,5300,5310,5300,697
|
|
20230926,115700,1558517800,5300,5320,5320,5300,505
|
|
20230926,115600,1555839670,5310,5310,5330,5310,168
|
|
20230926,115500,1554944470,5310,5310,5310,5310,8
|
|
20230926,115400,1554901990,5310,5310,5330,5310,200
|
|
20230926,115300,1553838430,5310,5310,5310,5310,6
|
|
20230926,115200,1553806570,5310,5320,5330,5310,1024
|
|
20230926,115100,1548355770,5330,5330,5350,5330,167
|
|
20230926,115000,1547465610,5330,5320,5330,5320,10
|
|
20230926,114900,1547412350,5330,5330,5330,5330,4
|
|
20230926,114800,1547391030,5330,5320,5330,5320,17
|
|
20230926,114700,1547300560,5320,5320,5320,5320,8
|
|
20230926,114600,1547258000,5330,5330,5330,5330,0
|
|
20230926,114500,1547258000,5330,5330,5330,5330,76
|
|
20230926,114400,1546852920,5330,5340,5350,5330,596
|
|
20230926,114300,1543665120,5350,5340,5350,5340,2451
|
|
20230926,114200,1530552630,5350,5330,5350,5330,2785
|
|
20230926,114100,1515690970,5330,5340,5340,5330,414
|
|
20230926,114000,1513480920,5370,5370,5370,5370,3
|
|
20230926,113900,1513464810,5370,5340,5370,5340,1171
|
|
20230926,113800,1507204390,5340,5340,5360,5340,1523
|
|
20230926,113700,1499055170,5340,5330,5340,5330,34
|
|
20230926,113600,1498873650,5330,5320,5340,5320,312
|
|
20230926,113500,1497210750,5320,5320,5320,5320,5
|
|
20230926,113400,1497184150,5340,5340,5340,5340,50
|
|
20230926,113300,1496917150,5340,5340,5340,5340,30
|
|
20230926,113200,1496756950,5340,5330,5340,5330,610
|
|
20230926,113100,1493499590,5330,5330,5330,5330,95
|
|
20230926,113000,1492993240,5330,5320,5330,5320,1004
|
|
20230926,112900,1487641950,5330,5320,5330,5320,300
|
|
20230926,112800,1486043270,5320,5310,5320,5310,851
|
|
20230926,112700,1481524250,5310,5310,5310,5310,1
|
|
20230926,112600,1481518940,5310,5310,5310,5310,2
|
|
20230926,112500,1481508320,5300,5310,5310,5300,997
|
|
20230926,112400,1476221040,5310,5310,5320,5310,231
|
|
20230926,112300,1474993430,5320,5310,5320,5310,2
|
|
20230926,112200,1474982800,5300,5300,5300,5300,30
|
|
20230926,112100,1474823800,5320,5290,5320,5280,1800
|
|
20230926,112000,1465319690,5280,5310,5310,5280,49
|
|
20230926,111900,1465060560,5280,5300,5320,5280,1245
|
|
20230926,111800,1458474860,5300,5300,5300,5300,44
|
|
20230926,111700,1458241660,5300,5320,5340,5300,1230
|
|
20230926,111600,1451703860,5320,5320,5320,5300,77
|
|
20230926,111500,1451294250,5330,5330,5330,5330,637
|
|
20230926,111400,1447899040,5330,5330,5330,5330,10
|
|
20230926,111300,1447845740,5330,5300,5330,5300,1209
|
|
20230926,111200,1441437920,5330,5330,5330,5330,0
|
|
20230926,111100,1441437920,5330,5300,5330,5300,129
|
|
20230926,111000,1440751400,5320,5310,5320,5310,210
|
|
20230926,110900,1439634240,5320,5310,5320,5310,100
|
|
20230926,110800,1439102550,5310,5320,5320,5310,344
|
|
20230926,110700,1437275470,5320,5300,5320,5300,501
|
|
20230926,110600,1434611160,5300,5300,5300,5300,1
|
|
20230926,110500,1434605860,5300,5300,5300,5300,30
|
|
20230926,110400,1434446860,5300,5300,5300,5300,2
|
|
20230926,110300,1434436260,5300,5300,5300,5300,11
|
|
20230926,110200,1434377960,5290,5300,5320,5290,1128
|
|
20230926,110100,1428408440,5320,5300,5320,5300,3
|
|
20230926,110000,1428392520,5330,5290,5330,5290,309
|
|
20230926,105900,1426756610,5290,5290,5300,5290,7
|
|
20230926,105800,1426719530,5290,5300,5300,5290,3631
|
|
20230926,105700,1407477760,5300,5300,5300,5300,152
|
|
20230926,105600,1406672160,5300,5300,5300,5300,50
|
|
20230926,105500,1406407160,5340,5330,5340,5330,700
|
|
20230926,105400,1402672720,5340,5300,5340,5300,1440
|
|
20230926,105300,1395039720,5300,5300,5300,5300,0
|
|
20230926,105200,1395039720,5300,5300,5300,5300,26
|
|
20230926,105100,1394901920,5300,5300,5300,5300,10
|
|
20230926,105000,1394848920,5300,5300,5300,5300,0
|
|
20230926,104900,1394848920,5300,5300,5300,5300,78
|
|
20230926,104800,1394435520,5300,5290,5300,5290,35
|
|
20230926,104700,1394250070,5290,5290,5290,5290,143
|
|
20230926,104600,1393493600,5290,5290,5290,5290,483
|
|
20230926,104500,1390938530,5290,5300,5300,5290,211
|
|
20230926,104400,1389822310,5310,5300,5310,5300,187
|
|
20230926,104300,1388830820,5300,5310,5310,5300,2798
|
|
20230926,104200,1374000390,5310,5310,5310,5310,24
|
|
20230926,104100,1373872950,5300,5340,5340,5300,1104
|
|
20230926,104000,1368005810,5350,5340,5350,5340,22
|
|
20230926,103900,1367888120,5340,5340,5340,5340,0
|
|
20230926,103800,1367888120,5340,5330,5340,5330,51
|
|
20230926,103700,1367616020,5330,5330,5330,5330,200
|
|
20230926,103600,1366550020,5330,5340,5340,5330,29
|
|
20230926,103500,1366395170,5340,5340,5340,5340,240
|
|
20230926,103400,1365113570,5350,5330,5350,5330,2158
|
|
20230926,103300,1353577320,5340,5330,5340,5330,3
|
|
20230926,103200,1353561310,5330,5320,5340,5320,478
|
|
20230926,103100,1351017160,5340,5320,5340,5320,205
|
|
20230926,103000,1349923380,5320,5320,5320,5320,102
|
|
20230926,102900,1349380740,5300,5300,5300,5300,0
|
|
20230926,102800,1349380740,5300,5310,5310,5300,881
|
|
20230926,102700,1344702820,5310,5300,5310,5300,1010
|
|
20230926,102600,1339339780,5310,5310,5310,5310,1
|
|
20230926,102500,1339334470,5290,5290,5290,5290,0
|
|
20230926,102400,1339334470,5290,5300,5300,5290,669
|
|
20230926,102300,1335790710,5290,5300,5300,5290,943
|
|
20230926,102200,1330800530,5300,5310,5310,5300,134
|
|
20230926,102100,1330089150,5330,5330,5330,5330,0
|
|
20230926,102000,1330089150,5330,5330,5330,5330,39
|
|
20230926,101900,1329881280,5310,5310,5330,5310,886
|
|
20230926,101800,1325176590,5310,5300,5330,5290,1778
|
|
20230926,101700,1315755500,5310,5330,5330,5310,1729
|
|
20230926,101600,1306561830,5340,5340,5340,5330,747
|
|
20230926,101500,1302580300,5330,5340,5340,5330,206
|
|
20230926,101400,1301481380,5330,5320,5330,5320,1811
|
|
20230926,101300,1291833100,5330,5330,5330,5330,1
|
|
20230926,101200,1291827770,5330,5310,5330,5310,10450
|
|
20230926,101100,1236233460,5310,5310,5310,5310,408
|
|
20230926,101000,1234066980,5310,5310,5310,5310,1262
|
|
20230926,100900,1227365760,5310,5310,5330,5310,2703
|
|
20230926,100800,1212999970,5320,5330,5330,5320,2129
|
|
20230926,100700,1201665950,5330,5330,5340,5330,2872
|
|
20230926,100600,1186357190,5320,5330,5330,5300,2773
|
|
20230926,100500,1171638490,5290,5320,5350,5290,21355
|
|
20230926,100400,1058328440,5330,5370,5370,5330,3004
|
|
20230926,100300,1042278810,5370,5340,5370,5340,247
|
|
20230926,100200,1040952720,5370,5370,5380,5340,1472
|
|
20230926,100100,1033067910,5350,5380,5380,5350,5705
|
|
20230926,100000,1002503270,5380,5370,5400,5370,103
|
|
20230926,095900,1001949990,5370,5370,5400,5350,5304
|
|
20230926,095800,973521780,5380,5410,5410,5370,12729
|
|
20230926,095700,904938040,5430,5420,5430,5420,84
|
|
20230926,095600,904482180,5410,5430,5430,5410,1032
|
|
20230926,095500,898886740,5430,5430,5430,5430,100
|
|
20230926,095400,898343740,5430,5420,5430,5410,932
|
|
20230926,095300,893292640,5430,5430,5430,5430,205
|
|
20230926,095200,892179490,5420,5440,5440,5420,301
|
|
20230926,095100,890545140,5430,5430,5430,5430,100
|
|
20230926,095000,890002140,5470,5430,5470,5430,2
|
|
20230926,094900,889991240,5470,5430,5470,5430,21
|
|
20230926,094800,889876410,5470,5470,5470,5460,978
|
|
20230926,094700,884532810,5470,5460,5470,5460,722
|
|
20230926,094600,880588910,5460,5440,5460,5440,1343
|
|
20230926,094500,873268060,5440,5440,5450,5440,124
|
|
20230926,094400,872593490,5450,5430,5450,5430,102
|
|
20230926,094300,872039570,5430,5430,5430,5430,30
|
|
20230926,094200,871876670,5410,5410,5430,5410,1063
|
|
20230926,094100,866125400,5410,5420,5420,5410,700
|
|
20230926,094000,862335660,5420,5420,5420,5420,110
|
|
20230926,093900,861739460,5420,5450,5450,5420,7012
|
|
20230926,093800,823650060,5450,5450,5450,5450,329
|
|
20230926,093700,821857010,5450,5440,5450,5440,922
|
|
20230926,093600,816836090,5450,5460,5460,5450,984
|
|
20230926,093500,811469230,5460,5470,5470,5460,202
|
|
20230926,093400,810365290,5480,5500,5500,5480,873
|
|
20230926,093300,805564010,5500,5480,5500,5470,2461
|
|
20230926,093200,792044600,5460,5470,5470,5460,1527
|
|
20230926,093100,783703550,5470,5480,5490,5470,2653
|
|
20230926,093000,769163700,5480,5460,5480,5460,920
|
|
20230926,092900,764128270,5460,5450,5460,5450,1786
|
|
20230926,092800,754376810,5460,5460,5480,5460,1207
|
|
20230926,092700,747770590,5460,5480,5480,5460,1249
|
|
20230926,092600,740950830,5460,5460,5480,5460,788
|
|
20230926,092500,736641280,5460,5460,5460,5450,2422
|
|
20230926,092400,723427460,5460,5440,5470,5420,5598
|
|
20230926,092300,693005530,5430,5420,5430,5410,685
|
|
20230926,092200,689290210,5410,5470,5470,5410,1221
|
|
20230926,092100,682635700,5470,5460,5480,5460,180
|
|
20230926,092000,681652590,5460,5480,5480,5460,513
|
|
20230926,091900,678846750,5480,5480,5480,5480,688
|
|
20230926,091800,675076510,5480,5500,5500,5460,1093
|
|
20230926,091700,669081700,5500,5430,5500,5430,4519
|
|
20230926,091600,644409140,5450,5440,5460,5370,24205
|
|
20230926,091500,513592310,5440,5450,5460,5440,6226
|
|
20230926,091400,479681510,5450,5470,5470,5450,4621
|
|
20230926,091300,454475070,5470,5490,5490,5470,2758
|
|
20230926,091200,439355110,5490,5500,5510,5490,1206
|
|
20230926,091100,432711550,5500,5490,5500,5490,859
|
|
20230926,091000,427991270,5490,5490,5500,5480,1039
|
|
20230926,090900,422282330,5490,5450,5500,5450,3044
|
|
20230926,090800,405620860,5460,5490,5500,5450,2463
|
|
20230926,090700,392134920,5490,5420,5500,5420,7245
|
|
20230926,090600,352556030,5430,5440,5450,5430,2994
|
|
20230926,090500,336273290,5450,5460,5460,5450,586
|
|
20230926,090400,333075060,5460,5450,5480,5440,6506
|
|
20230926,090300,297541130,5420,5510,5550,5410,21392
|
|
20230926,090200,180817570,5570,5500,5570,5470,5783
|
|
20230926,090100,148993370,5470,5540,5540,5460,9739
|
|
20230926,090000,95421410,5550,5570,5580,5540,16869
|