633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,193000,478497760,5650,5650,5650,5650,1262
|
|
20230914,192900,478497760,5650,5650,5650,5650,0
|
|
20230914,192800,478497760,5650,5650,5650,5650,0
|
|
20230914,192700,478497760,5650,5650,5650,5650,0
|
|
20230914,192600,478497760,5650,5650,5650,5650,0
|
|
20230914,192500,478497760,5650,5650,5650,5650,0
|
|
20230914,192400,478497760,5650,5650,5650,5650,0
|
|
20230914,192300,478497760,5650,5650,5650,5650,0
|
|
20230914,192200,478497760,5650,5650,5650,5650,0
|
|
20230914,192100,478497760,5650,5650,5650,5650,0
|
|
20230914,192000,478497760,5650,5650,5650,5650,0
|
|
20230914,191900,478497760,5650,5650,5650,5650,0
|
|
20230914,191800,478497760,5650,5650,5650,5650,0
|
|
20230914,191700,478497760,5650,5650,5650,5650,0
|
|
20230914,191600,478497760,5650,5650,5650,5650,0
|
|
20230914,191500,478497760,5650,5650,5650,5650,0
|
|
20230914,191400,478497760,5650,5650,5650,5650,0
|
|
20230914,191300,478497760,5650,5650,5650,5650,0
|
|
20230914,191200,478497760,5650,5650,5650,5650,0
|
|
20230914,191100,478497760,5650,5650,5650,5650,0
|
|
20230914,191000,478497760,5650,5650,5650,5650,0
|
|
20230914,190900,478497760,5650,5650,5650,5650,0
|
|
20230914,190800,478497760,5650,5650,5650,5650,0
|
|
20230914,190700,478497760,5650,5650,5650,5650,0
|
|
20230914,190600,478497760,5650,5650,5650,5650,0
|
|
20230914,190500,478497760,5650,5650,5650,5650,0
|
|
20230914,190400,478497760,5650,5650,5650,5650,0
|
|
20230914,190300,478497760,5650,5650,5650,5650,0
|
|
20230914,190200,478497760,5650,5650,5650,5650,0
|
|
20230914,190100,478497760,5650,5650,5650,5650,0
|
|
20230914,190000,478497760,5650,5650,5650,5650,1262
|
|
20230914,185900,478497760,5650,5650,5650,5650,0
|
|
20230914,185800,478497760,5650,5650,5650,5650,0
|
|
20230914,185700,478497760,5650,5650,5650,5650,0
|
|
20230914,185600,478497760,5650,5650,5650,5650,0
|
|
20230914,185500,478497760,5650,5650,5650,5650,0
|
|
20230914,185400,478497760,5650,5650,5650,5650,0
|
|
20230914,185300,478497760,5650,5650,5650,5650,0
|
|
20230914,185200,478497760,5650,5650,5650,5650,0
|
|
20230914,185100,478497760,5650,5650,5650,5650,0
|
|
20230914,185000,478497760,5650,5650,5650,5650,0
|
|
20230914,184900,478497760,5650,5650,5650,5650,0
|
|
20230914,184800,478497760,5650,5650,5650,5650,0
|
|
20230914,184700,478497760,5650,5650,5650,5650,0
|
|
20230914,184600,478497760,5650,5650,5650,5650,0
|
|
20230914,184500,478497760,5650,5650,5650,5650,0
|
|
20230914,184400,478497760,5650,5650,5650,5650,0
|
|
20230914,184300,478497760,5650,5650,5650,5650,0
|
|
20230914,184200,478497760,5650,5650,5650,5650,0
|
|
20230914,184100,478497760,5650,5650,5650,5650,0
|
|
20230914,184000,478497760,5650,5650,5650,5650,0
|
|
20230914,183900,478497760,5650,5650,5650,5650,0
|
|
20230914,183800,478497760,5650,5650,5650,5650,0
|
|
20230914,183700,478497760,5650,5650,5650,5650,0
|
|
20230914,183600,478497760,5650,5650,5650,5650,0
|
|
20230914,183500,478497760,5650,5650,5650,5650,0
|
|
20230914,183400,478497760,5650,5650,5650,5650,0
|
|
20230914,183300,478497760,5650,5650,5650,5650,0
|
|
20230914,183200,478497760,5650,5650,5650,5650,0
|
|
20230914,183100,478497760,5650,5650,5650,5650,0
|
|
20230914,183000,478497760,5650,5650,5650,5650,1262
|
|
20230914,182900,478497760,5650,5650,5650,5650,0
|
|
20230914,182800,478497760,5650,5650,5650,5650,0
|
|
20230914,182700,478497760,5650,5650,5650,5650,0
|
|
20230914,182600,478497760,5650,5650,5650,5650,0
|
|
20230914,182500,478497760,5650,5650,5650,5650,0
|
|
20230914,182400,478497760,5650,5650,5650,5650,0
|
|
20230914,182300,478497760,5650,5650,5650,5650,0
|
|
20230914,182200,478497760,5650,5650,5650,5650,0
|
|
20230914,182100,478497760,5650,5650,5650,5650,0
|
|
20230914,182000,478497760,5650,5650,5650,5650,0
|
|
20230914,181900,478497760,5650,5650,5650,5650,0
|
|
20230914,181800,478497760,5650,5650,5650,5650,0
|
|
20230914,181700,478497760,5650,5650,5650,5650,0
|
|
20230914,181600,478497760,5650,5650,5650,5650,0
|
|
20230914,181500,478497760,5650,5650,5650,5650,0
|
|
20230914,181400,478497760,5650,5650,5650,5650,0
|
|
20230914,181300,478497760,5650,5650,5650,5650,0
|
|
20230914,181200,478497760,5650,5650,5650,5650,0
|
|
20230914,181100,478497760,5650,5650,5650,5650,0
|
|
20230914,181000,478497760,5650,5650,5650,5650,0
|
|
20230914,180900,478497760,5650,5650,5650,5650,0
|
|
20230914,180800,478497760,5650,5650,5650,5650,0
|
|
20230914,180700,478497760,5650,5650,5650,5650,0
|
|
20230914,180600,478497760,5650,5650,5650,5650,0
|
|
20230914,180500,478497760,5650,5650,5650,5650,0
|
|
20230914,180400,478497760,5650,5650,5650,5650,0
|
|
20230914,180300,478497760,5650,5650,5650,5650,0
|
|
20230914,180200,478497760,5650,5650,5650,5650,0
|
|
20230914,180100,478497760,5650,5650,5650,5650,0
|
|
20230914,180000,478497760,5650,5650,5650,5650,1262
|
|
20230914,175900,478497760,5650,5650,5650,5650,0
|
|
20230914,175800,478497760,5650,5650,5650,5650,0
|
|
20230914,175700,478497760,5650,5650,5650,5650,0
|
|
20230914,175600,478497760,5650,5650,5650,5650,0
|
|
20230914,175500,478497760,5650,5650,5650,5650,0
|
|
20230914,175400,478497760,5650,5650,5650,5650,0
|
|
20230914,175300,478497760,5650,5650,5650,5650,0
|
|
20230914,175200,478497760,5650,5650,5650,5650,0
|
|
20230914,175100,478497760,5650,5650,5650,5650,0
|
|
20230914,175000,478497760,5650,5650,5650,5650,0
|
|
20230914,174900,478497760,5650,5650,5650,5650,0
|
|
20230914,174800,478497760,5650,5650,5650,5650,0
|
|
20230914,174700,478497760,5650,5650,5650,5650,0
|
|
20230914,174600,478497760,5650,5650,5650,5650,0
|
|
20230914,174500,478497760,5650,5650,5650,5650,0
|
|
20230914,174400,478497760,5650,5650,5650,5650,0
|
|
20230914,174300,478497760,5650,5650,5650,5650,0
|
|
20230914,174200,478497760,5650,5650,5650,5650,0
|
|
20230914,174100,478497760,5650,5650,5650,5650,0
|
|
20230914,174000,478497760,5650,5650,5650,5650,0
|
|
20230914,173900,478497760,5650,5650,5650,5650,0
|
|
20230914,173800,478497760,5650,5650,5650,5650,0
|
|
20230914,173700,478497760,5650,5650,5650,5650,0
|
|
20230914,173600,478497760,5650,5650,5650,5650,0
|
|
20230914,173500,478497760,5650,5650,5650,5650,0
|
|
20230914,173400,478497760,5650,5650,5650,5650,0
|
|
20230914,173300,478497760,5650,5650,5650,5650,0
|
|
20230914,173200,478497760,5650,5650,5650,5650,0
|
|
20230914,173100,478497760,5650,5650,5650,5650,0
|
|
20230914,173000,478497760,5650,5650,5650,5650,1262
|
|
20230914,172900,478497760,5650,5650,5650,5650,0
|
|
20230914,172800,478497760,5650,5650,5650,5650,0
|
|
20230914,172700,478497760,5650,5650,5650,5650,0
|
|
20230914,172600,478497760,5650,5650,5650,5650,0
|
|
20230914,172500,478497760,5650,5650,5650,5650,0
|
|
20230914,172400,478497760,5650,5650,5650,5650,0
|
|
20230914,172300,478497760,5650,5650,5650,5650,0
|
|
20230914,172200,478497760,5650,5650,5650,5650,0
|
|
20230914,172100,478497760,5650,5650,5650,5650,0
|
|
20230914,172000,478497760,5650,5650,5650,5650,0
|
|
20230914,171900,478497760,5650,5650,5650,5650,0
|
|
20230914,171800,478497760,5650,5650,5650,5650,0
|
|
20230914,171700,478497760,5650,5650,5650,5650,0
|
|
20230914,171600,478497760,5650,5650,5650,5650,0
|
|
20230914,171500,478497760,5650,5650,5650,5650,0
|
|
20230914,171400,478497760,5650,5650,5650,5650,0
|
|
20230914,171300,478497760,5650,5650,5650,5650,0
|
|
20230914,171200,478497760,5650,5650,5650,5650,0
|
|
20230914,171100,478497760,5650,5650,5650,5650,0
|
|
20230914,171000,478497760,5650,5650,5650,5650,0
|
|
20230914,170900,478497760,5650,5650,5650,5650,0
|
|
20230914,170800,478497760,5650,5650,5650,5650,0
|
|
20230914,170700,478497760,5650,5650,5650,5650,0
|
|
20230914,170600,478497760,5650,5650,5650,5650,0
|
|
20230914,170500,478497760,5650,5650,5650,5650,0
|
|
20230914,170400,478497760,5650,5650,5650,5650,0
|
|
20230914,170300,478497760,5650,5650,5650,5650,0
|
|
20230914,170200,478497760,5650,5650,5650,5650,0
|
|
20230914,170100,478497760,5650,5650,5650,5650,0
|
|
20230914,170000,478497760,5650,5650,5650,5650,1262
|
|
20230914,165900,478497760,5650,5650,5650,5650,0
|
|
20230914,165800,478497760,5650,5650,5650,5650,0
|
|
20230914,165700,478497760,5650,5650,5650,5650,0
|
|
20230914,165600,478497760,5650,5650,5650,5650,0
|
|
20230914,165500,478497760,5650,5650,5650,5650,0
|
|
20230914,165400,478497760,5650,5650,5650,5650,0
|
|
20230914,165300,478497760,5650,5650,5650,5650,0
|
|
20230914,165200,478497760,5650,5650,5650,5650,0
|
|
20230914,165100,478497760,5650,5650,5650,5650,0
|
|
20230914,165000,478497760,5650,5650,5650,5650,0
|
|
20230914,164900,478497760,5650,5650,5650,5650,0
|
|
20230914,164800,478497760,5650,5650,5650,5650,0
|
|
20230914,164700,478497760,5650,5650,5650,5650,0
|
|
20230914,164600,478497760,5650,5650,5650,5650,0
|
|
20230914,164500,478497760,5650,5650,5650,5650,0
|
|
20230914,164400,478497760,5650,5650,5650,5650,0
|
|
20230914,164300,478497760,5650,5650,5650,5650,0
|
|
20230914,164200,478497760,5650,5650,5650,5650,0
|
|
20230914,164100,478497760,5650,5650,5650,5650,0
|
|
20230914,164000,478497760,5650,5650,5650,5650,0
|
|
20230914,163900,478497760,5650,5650,5650,5650,0
|
|
20230914,163800,478497760,5650,5650,5650,5650,0
|
|
20230914,163700,478497760,5650,5650,5650,5650,0
|
|
20230914,163600,478497760,5650,5650,5650,5650,0
|
|
20230914,163500,478497760,5650,5650,5650,5650,0
|
|
20230914,163400,478497760,5650,5650,5650,5650,0
|
|
20230914,163300,478497760,5650,5650,5650,5650,0
|
|
20230914,163200,478497760,5650,5650,5650,5650,0
|
|
20230914,163100,478497760,5650,5650,5650,5650,0
|
|
20230914,163000,478497760,5650,5650,5650,5650,1262
|
|
20230914,162900,478497760,5650,5650,5650,5650,0
|
|
20230914,162800,478497760,5650,5650,5650,5650,0
|
|
20230914,162700,478497760,5650,5650,5650,5650,0
|
|
20230914,162600,478497760,5650,5650,5650,5650,0
|
|
20230914,162500,478497760,5650,5650,5650,5650,0
|
|
20230914,162400,478497760,5650,5650,5650,5650,0
|
|
20230914,162300,478497760,5650,5650,5650,5650,0
|
|
20230914,162200,478497760,5650,5650,5650,5650,0
|
|
20230914,162100,478497760,5650,5650,5650,5650,0
|
|
20230914,162000,478497760,5650,5650,5650,5650,0
|
|
20230914,161900,478497760,5650,5650,5650,5650,0
|
|
20230914,161800,478497760,5650,5650,5650,5650,0
|
|
20230914,161700,478497760,5650,5650,5650,5650,0
|
|
20230914,161600,478497760,5650,5650,5650,5650,0
|
|
20230914,161500,478497760,5650,5650,5650,5650,0
|
|
20230914,161400,478497760,5650,5650,5650,5650,0
|
|
20230914,161300,478497760,5650,5650,5650,5650,0
|
|
20230914,161200,478497760,5650,5650,5650,5650,0
|
|
20230914,161100,478497760,5650,5650,5650,5650,0
|
|
20230914,161000,478497760,5650,5650,5650,5650,0
|
|
20230914,160900,478497760,5650,5650,5650,5650,0
|
|
20230914,160800,478497760,5650,5650,5650,5650,0
|
|
20230914,160700,478497760,5650,5650,5650,5650,0
|
|
20230914,160600,478497760,5650,5650,5650,5650,0
|
|
20230914,160500,478497760,5650,5650,5650,5650,0
|
|
20230914,160400,478497760,5650,5650,5650,5650,0
|
|
20230914,160300,478497760,5650,5650,5650,5650,0
|
|
20230914,160200,478497760,5650,5650,5650,5650,0
|
|
20230914,160100,478497760,5650,5650,5650,5650,0
|
|
20230914,160000,478497760,5650,5650,5650,5650,1262
|
|
20230914,155900,478497760,5650,5650,5650,5650,0
|
|
20230914,155800,478497760,5650,5650,5650,5650,0
|
|
20230914,155700,478497760,5650,5650,5650,5650,0
|
|
20230914,155600,478497760,5650,5650,5650,5650,0
|
|
20230914,155500,478497760,5650,5650,5650,5650,0
|
|
20230914,155400,478497760,5650,5650,5650,5650,0
|
|
20230914,155300,478497760,5650,5650,5650,5650,0
|
|
20230914,155200,478497760,5650,5650,5650,5650,0
|
|
20230914,155100,478497760,5650,5650,5650,5650,0
|
|
20230914,155000,478497760,5650,5650,5650,5650,0
|
|
20230914,154900,478497760,5650,5650,5650,5650,0
|
|
20230914,154800,478497760,5650,5650,5650,5650,0
|
|
20230914,154700,478497760,5650,5650,5650,5650,0
|
|
20230914,154600,478497760,5650,5650,5650,5650,0
|
|
20230914,154500,478497760,5650,5650,5650,5650,0
|
|
20230914,154400,478497760,5650,5650,5650,5650,0
|
|
20230914,154300,478497760,5650,5650,5650,5650,0
|
|
20230914,154200,478497760,5650,5650,5650,5650,0
|
|
20230914,154100,478497760,5650,5650,5650,5650,0
|
|
20230914,154000,478497760,5650,5650,5650,5650,0
|
|
20230914,153900,478497760,5650,5650,5650,5650,0
|
|
20230914,153800,478497760,5650,5650,5650,5650,0
|
|
20230914,153700,478497760,5650,5650,5650,5650,0
|
|
20230914,153600,478497760,5650,5650,5650,5650,0
|
|
20230914,153500,478497760,5650,5650,5650,5650,0
|
|
20230914,153400,478497760,5650,5650,5650,5650,0
|
|
20230914,153300,478497760,5650,5650,5650,5650,0
|
|
20230914,153200,478497760,5650,5650,5650,5650,0
|
|
20230914,153100,478497760,5650,5650,5650,5650,0
|
|
20230914,153000,478497760,5650,5650,5650,5650,2524
|
|
20230914,152900,471367460,5670,5670,5670,5670,0
|
|
20230914,152800,471367460,5670,5670,5670,5670,0
|
|
20230914,152700,471367460,5670,5670,5670,5670,0
|
|
20230914,152600,471367460,5670,5670,5670,5670,0
|
|
20230914,152500,471367460,5670,5670,5670,5670,0
|
|
20230914,152400,471367460,5670,5670,5670,5670,0
|
|
20230914,152300,471367460,5670,5670,5670,5670,0
|
|
20230914,152200,471367460,5670,5670,5670,5670,0
|
|
20230914,152100,471367460,5670,5670,5670,5670,0
|
|
20230914,152000,471367460,5670,5670,5670,5670,0
|
|
20230914,151900,471367460,5670,5620,5670,5620,1915
|
|
20230914,151800,460553120,5620,5610,5620,5590,451
|
|
20230914,151700,458027350,5600,5600,5600,5600,316
|
|
20230914,151600,456257750,5600,5610,5610,5600,4300
|
|
20230914,151500,432175950,5610,5610,5610,5610,0
|
|
20230914,151400,432175950,5610,5610,5610,5610,0
|
|
20230914,151300,432175950,5610,5610,5610,5610,2
|
|
20230914,151200,432164730,5620,5630,5630,5620,300
|
|
20230914,151100,430478700,5650,5650,5650,5650,3
|
|
20230914,151000,430461750,5660,5660,5660,5660,0
|
|
20230914,150900,430461750,5660,5620,5660,5620,1251
|
|
20230914,150800,423394730,5650,5650,5650,5650,0
|
|
20230914,150700,423394730,5650,5650,5650,5650,3
|
|
20230914,150600,423377780,5620,5630,5630,5620,50
|
|
20230914,150500,423096670,5650,5630,5650,5630,100
|
|
20230914,150400,422531850,5620,5620,5620,5620,0
|
|
20230914,150300,422531850,5620,5610,5620,5610,90
|
|
20230914,150200,422026180,5610,5610,5610,5610,0
|
|
20230914,150100,422026180,5610,5610,5610,5610,13
|
|
20230914,150000,421953250,5610,5610,5610,5610,0
|
|
20230914,145900,421953250,5610,5620,5620,5610,90
|
|
20230914,145800,421448110,5620,5620,5620,5620,0
|
|
20230914,145700,421448110,5620,5620,5620,5620,0
|
|
20230914,145600,421448110,5620,5620,5620,5620,0
|
|
20230914,145500,421448110,5620,5620,5620,5620,0
|
|
20230914,145400,421448110,5620,5620,5620,5620,22
|
|
20230914,145300,421324470,5630,5630,5630,5630,0
|
|
20230914,145200,421324470,5630,5630,5630,5630,18
|
|
20230914,145100,421223130,5630,5630,5630,5630,0
|
|
20230914,145000,421223130,5630,5630,5630,5630,438
|
|
20230914,144900,418757190,5650,5620,5650,5620,425
|
|
20230914,144800,416368660,5610,5610,5610,5610,136
|
|
20230914,144700,415605700,5630,5630,5630,5630,0
|
|
20230914,144600,415605700,5630,5630,5630,5630,0
|
|
20230914,144500,415605700,5630,5630,5630,5630,30
|
|
20230914,144400,415436800,5630,5630,5630,5630,0
|
|
20230914,144300,415436800,5630,5630,5630,5630,355
|
|
20230914,144200,413438150,5660,5660,5660,5660,0
|
|
20230914,144100,413438150,5660,5640,5660,5640,410
|
|
20230914,144000,411121910,5650,5650,5650,5650,0
|
|
20230914,143900,411121910,5650,5650,5650,5650,1
|
|
20230914,143800,411116260,5650,5620,5650,5620,264
|
|
20230914,143700,409630410,5610,5610,5610,5610,797
|
|
20230914,143600,405159240,5600,5600,5600,5600,0
|
|
20230914,143500,405159240,5600,5600,5600,5600,0
|
|
20230914,143400,405159240,5600,5600,5600,5600,0
|
|
20230914,143300,405159240,5600,5600,5600,5600,0
|
|
20230914,143200,405159240,5600,5600,5600,5600,0
|
|
20230914,143100,405159240,5600,5600,5600,5600,0
|
|
20230914,143000,405159240,5600,5600,5600,5600,0
|
|
20230914,142900,405159240,5600,5600,5600,5600,377
|
|
20230914,142800,403048040,5620,5620,5620,5620,0
|
|
20230914,142700,403048040,5620,5620,5620,5620,0
|
|
20230914,142600,403048040,5620,5620,5620,5620,0
|
|
20230914,142500,403048040,5620,5620,5620,5620,0
|
|
20230914,142400,403048040,5620,5600,5620,5600,12
|
|
20230914,142300,402980640,5620,5620,5620,5620,1
|
|
20230914,142200,402975020,5590,5590,5610,5590,5139
|
|
20230914,142100,374246220,5600,5590,5600,5590,54
|
|
20230914,142000,373944240,5560,5580,5580,5560,569
|
|
20230914,141900,370776580,5590,5590,5590,5590,1
|
|
20230914,141800,370770990,5600,5600,5600,5600,0
|
|
20230914,141700,370770990,5600,5600,5600,5600,0
|
|
20230914,141600,370770990,5600,5600,5600,5600,6
|
|
20230914,141500,370737390,5560,5600,5600,5560,3615
|
|
20230914,141400,350562040,5610,5610,5610,5610,192
|
|
20230914,141300,349484920,5610,5620,5620,5610,131
|
|
20230914,141200,348749700,5630,5630,5630,5630,400
|
|
20230914,141100,346497700,5620,5620,5620,5620,40
|
|
20230914,141000,346272900,5610,5610,5610,5610,0
|
|
20230914,140900,346272900,5610,5610,5610,5610,0
|
|
20230914,140800,346272900,5610,5610,5610,5610,0
|
|
20230914,140700,346272900,5610,5610,5610,5610,0
|
|
20230914,140600,346272900,5610,5610,5610,5610,12
|
|
20230914,140500,346205580,5610,5610,5610,5610,11
|
|
20230914,140400,346143870,5600,5600,5600,5600,0
|
|
20230914,140300,346143870,5600,5620,5620,5600,2048
|
|
20230914,140200,334664950,5620,5620,5620,5620,2
|
|
20230914,140100,334653710,5620,5620,5630,5620,4
|
|
20230914,140000,334631210,5620,5630,5630,5620,52
|
|
20230914,135900,334338460,5630,5630,5630,5630,0
|
|
20230914,135800,334338460,5630,5630,5630,5630,0
|
|
20230914,135700,334338460,5630,5630,5630,5630,0
|
|
20230914,135600,334338460,5630,5630,5630,5630,4
|
|
20230914,135500,334315940,5630,5630,5630,5630,0
|
|
20230914,135400,334315940,5630,5620,5630,5620,5
|
|
20230914,135300,334287800,5630,5630,5630,5630,0
|
|
20230914,135200,334287800,5630,5630,5630,5630,0
|
|
20230914,135100,334287800,5630,5630,5630,5630,10
|
|
20230914,135000,334231500,5630,5630,5630,5630,212
|
|
20230914,134900,333037940,5620,5620,5620,5620,0
|
|
20230914,134800,333037940,5620,5620,5620,5620,0
|
|
20230914,134700,333037940,5620,5620,5620,5620,1
|
|
20230914,134600,333032320,5630,5630,5630,5630,0
|
|
20230914,134500,333032320,5630,5630,5630,5630,1
|
|
20230914,134400,333026690,5610,5610,5610,5610,0
|
|
20230914,134300,333026690,5610,5610,5610,5610,0
|
|
20230914,134200,333026690,5610,5610,5610,5610,0
|
|
20230914,134100,333026690,5610,5610,5610,5610,0
|
|
20230914,134000,333026690,5610,5610,5610,5610,100
|
|
20230914,133900,332465690,5630,5630,5630,5630,0
|
|
20230914,133800,332465690,5630,5630,5630,5630,9
|
|
20230914,133700,332415020,5620,5660,5660,5620,10
|
|
20230914,133600,332358620,5650,5650,5650,5650,0
|
|
20230914,133500,332358620,5650,5650,5650,5650,8
|
|
20230914,133400,332313420,5650,5640,5650,5640,299
|
|
20230914,133300,330624320,5640,5640,5640,5640,0
|
|
20230914,133200,330624320,5640,5640,5640,5640,0
|
|
20230914,133100,330624320,5640,5640,5640,5640,0
|
|
20230914,133000,330624320,5640,5640,5640,5640,0
|
|
20230914,132900,330624320,5640,5640,5640,5640,6
|
|
20230914,132800,330590480,5640,5640,5640,5640,1
|
|
20230914,132700,330584840,5660,5660,5660,5660,0
|
|
20230914,132600,330584840,5660,5640,5660,5640,89
|
|
20230914,132500,330081790,5610,5610,5610,5610,0
|
|
20230914,132400,330081790,5610,5610,5610,5610,0
|
|
20230914,132300,330081790,5610,5640,5640,5610,172
|
|
20230914,132200,329111980,5670,5670,5670,5670,0
|
|
20230914,132100,329111980,5670,5670,5670,5670,0
|
|
20230914,132000,329111980,5670,5670,5670,5670,0
|
|
20230914,131900,329111980,5670,5630,5670,5630,1895
|
|
20230914,131800,318421570,5630,5610,5630,5610,1889
|
|
20230914,131700,307791240,5610,5610,5610,5610,0
|
|
20230914,131600,307791240,5610,5610,5610,5610,0
|
|
20230914,131500,307791240,5610,5610,5610,5610,0
|
|
20230914,131400,307791240,5610,5610,5610,5610,44
|
|
20230914,131300,307544400,5610,5610,5610,5610,0
|
|
20230914,131200,307544400,5610,5610,5610,5610,2
|
|
20230914,131100,307533180,5600,5590,5600,5590,30
|
|
20230914,131000,307365190,5590,5590,5590,5590,0
|
|
20230914,130900,307365190,5590,5590,5590,5590,0
|
|
20230914,130800,307365190,5590,5590,5590,5590,0
|
|
20230914,130700,307365190,5590,5590,5590,5590,2
|
|
20230914,130600,307354010,5590,5590,5590,5590,0
|
|
20230914,130500,307354010,5590,5590,5590,5590,0
|
|
20230914,130400,307354010,5590,5590,5590,5590,37
|
|
20230914,130300,307147180,5580,5590,5590,5580,164
|
|
20230914,130200,306231330,5610,5610,5610,5610,0
|
|
20230914,130100,306231330,5610,5590,5610,5590,502
|
|
20230914,130000,303425110,5590,5590,5590,5590,0
|
|
20230914,125900,303425110,5590,5590,5590,5590,5
|
|
20230914,125800,303397160,5610,5610,5610,5610,0
|
|
20230914,125700,303397160,5610,5610,5610,5610,1
|
|
20230914,125600,303391550,5600,5600,5600,5600,159
|
|
20230914,125500,302501150,5600,5600,5600,5600,0
|
|
20230914,125400,302501150,5600,5600,5600,5600,25
|
|
20230914,125300,302361150,5600,5600,5600,5600,11
|
|
20230914,125200,302299550,5620,5620,5620,5620,0
|
|
20230914,125100,302299550,5620,5620,5620,5620,0
|
|
20230914,125000,302299550,5620,5620,5620,5620,0
|
|
20230914,124900,302299550,5620,5620,5620,5600,1809
|
|
20230914,124800,292166760,5630,5620,5630,5620,16
|
|
20230914,124700,292076810,5630,5630,5630,5630,6
|
|
20230914,124600,292043030,5630,5630,5630,5630,0
|
|
20230914,124500,292043030,5630,5630,5630,5630,0
|
|
20230914,124400,292043030,5630,5630,5630,5630,25
|
|
20230914,124300,291902280,5630,5630,5630,5630,200
|
|
20230914,124200,290776280,5630,5630,5630,5630,0
|
|
20230914,124100,290776280,5630,5630,5630,5630,0
|
|
20230914,124000,290776280,5630,5630,5630,5630,0
|
|
20230914,123900,290776280,5630,5630,5630,5630,0
|
|
20230914,123800,290776280,5630,5630,5630,5630,9
|
|
20230914,123700,290725610,5620,5620,5620,5620,1
|
|
20230914,123600,290719990,5630,5640,5640,5630,842
|
|
20230914,123500,285979260,5660,5660,5660,5660,0
|
|
20230914,123400,285979260,5660,5660,5660,5660,0
|
|
20230914,123300,285979260,5660,5660,5660,5660,0
|
|
20230914,123200,285979260,5660,5660,5660,5660,20
|
|
20230914,123100,285866060,5670,5670,5670,5670,0
|
|
20230914,123000,285866060,5670,5670,5670,5670,0
|
|
20230914,122900,285866060,5670,5670,5670,5670,0
|
|
20230914,122800,285866060,5670,5670,5670,5670,0
|
|
20230914,122700,285866060,5670,5670,5670,5670,0
|
|
20230914,122600,285866060,5670,5670,5670,5670,0
|
|
20230914,122500,285866060,5670,5670,5670,5670,0
|
|
20230914,122400,285866060,5670,5670,5670,5670,0
|
|
20230914,122300,285866060,5670,5640,5670,5640,326
|
|
20230914,122200,284023040,5680,5680,5680,5680,0
|
|
20230914,122100,284023040,5680,5680,5680,5680,0
|
|
20230914,122000,284023040,5680,5680,5680,5680,2
|
|
20230914,121900,284011680,5680,5650,5680,5650,193
|
|
20230914,121800,282920970,5640,5640,5640,5640,179
|
|
20230914,121700,281911410,5650,5650,5650,5650,1
|
|
20230914,121600,281905760,5650,5650,5650,5650,0
|
|
20230914,121500,281905760,5650,5650,5650,5650,7
|
|
20230914,121400,281866210,5650,5650,5650,5650,0
|
|
20230914,121300,281866210,5650,5650,5650,5650,0
|
|
20230914,121200,281866210,5650,5650,5650,5650,2
|
|
20230914,121100,281854910,5650,5650,5650,5650,0
|
|
20230914,121000,281854910,5650,5650,5650,5650,0
|
|
20230914,120900,281854910,5650,5650,5650,5650,25
|
|
20230914,120800,281713660,5640,5640,5640,5640,0
|
|
20230914,120700,281713660,5640,5640,5640,5640,49
|
|
20230914,120600,281437300,5650,5650,5650,5650,0
|
|
20230914,120500,281437300,5650,5660,5660,5650,51
|
|
20230914,120400,281148760,5660,5660,5660,5660,2
|
|
20230914,120300,281137440,5660,5660,5660,5660,0
|
|
20230914,120200,281137440,5660,5650,5700,5650,2620
|
|
20230914,120100,266267160,5650,5610,5650,5610,3283
|
|
20230914,120000,247792820,5610,5610,5610,5610,0
|
|
20230914,115900,247792820,5610,5610,5610,5610,0
|
|
20230914,115800,247792820,5610,5590,5610,5590,1213
|
|
20230914,115700,240988950,5570,5580,5580,5570,69
|
|
20230914,115600,240604570,5600,5580,5600,5580,6
|
|
20230914,115500,240571070,5570,5570,5570,5570,0
|
|
20230914,115400,240571070,5570,5570,5570,5570,0
|
|
20230914,115300,240571070,5570,5570,5570,5570,0
|
|
20230914,115200,240571070,5570,5600,5600,5570,114
|
|
20230914,115100,239935670,5600,5600,5600,5600,0
|
|
20230914,115000,239935670,5600,5600,5600,5600,0
|
|
20230914,114900,239935670,5600,5590,5600,5590,28
|
|
20230914,114800,239779110,5570,5570,5570,5570,4
|
|
20230914,114700,239756830,5570,5570,5570,5570,39
|
|
20230914,114600,239539600,5590,5590,5590,5590,0
|
|
20230914,114500,239539600,5590,5590,5590,5590,35
|
|
20230914,114400,239343950,5590,5590,5590,5590,0
|
|
20230914,114300,239343950,5590,5590,5590,5590,0
|
|
20230914,114200,239343950,5590,5590,5590,5590,1
|
|
20230914,114100,239338360,5600,5600,5600,5600,2
|
|
20230914,114000,239327160,5600,5600,5600,5600,0
|
|
20230914,113900,239327160,5600,5600,5600,5600,0
|
|
20230914,113800,239327160,5600,5600,5600,5600,0
|
|
20230914,113700,239327160,5600,5600,5600,5600,0
|
|
20230914,113600,239327160,5600,5600,5600,5600,10
|
|
20230914,113500,239271160,5600,5600,5600,5600,0
|
|
20230914,113400,239271160,5600,5600,5600,5600,0
|
|
20230914,113300,239271160,5600,5600,5600,5600,0
|
|
20230914,113200,239271160,5600,5600,5600,5600,10
|
|
20230914,113100,239215160,5600,5600,5600,5600,0
|
|
20230914,113000,239215160,5600,5600,5600,5600,18
|
|
20230914,112900,239114360,5610,5580,5610,5580,904
|
|
20230914,112800,234067540,5580,5580,5580,5580,0
|
|
20230914,112700,234067540,5580,5580,5580,5580,1
|
|
20230914,112600,234061960,5580,5580,5580,5580,7
|
|
20230914,112500,234022900,5580,5580,5580,5580,0
|
|
20230914,112400,234022900,5580,5580,5580,5580,12
|
|
20230914,112300,233955940,5580,5580,5580,5580,0
|
|
20230914,112200,233955940,5580,5570,5580,5570,2
|
|
20230914,112100,233944790,5590,5590,5590,5590,3
|
|
20230914,112000,233928020,5560,5580,5580,5560,609
|
|
20230914,111900,230541770,5580,5580,5580,5580,1
|
|
20230914,111800,230536190,5560,5570,5570,5560,75
|
|
20230914,111700,230118760,5590,5590,5590,5590,16
|
|
20230914,111600,230029320,5610,5610,5610,5610,0
|
|
20230914,111500,230029320,5610,5610,5610,5610,0
|
|
20230914,111400,230029320,5610,5610,5610,5610,0
|
|
20230914,111300,230029320,5610,5610,5610,5610,0
|
|
20230914,111200,230029320,5610,5610,5610,5610,0
|
|
20230914,111100,230029320,5610,5590,5610,5590,28
|
|
20230914,111000,229872600,5580,5580,5590,5580,20
|
|
20230914,110900,229760980,5590,5590,5590,5590,100
|
|
20230914,110800,229201980,5600,5600,5600,5600,0
|
|
20230914,110700,229201980,5600,5600,5600,5600,0
|
|
20230914,110600,229201980,5600,5600,5600,5600,0
|
|
20230914,110500,229201980,5600,5600,5600,5600,0
|
|
20230914,110400,229201980,5600,5590,5600,5580,289
|
|
20230914,110300,227586480,5600,5590,5600,5590,20
|
|
20230914,110200,227474510,5600,5590,5600,5590,109
|
|
20230914,110100,226865170,5600,5600,5600,5600,0
|
|
20230914,110000,226865170,5600,5600,5600,5600,0
|
|
20230914,105900,226865170,5600,5600,5600,5600,0
|
|
20230914,105800,226865170,5600,5580,5600,5580,29
|
|
20230914,105700,226703100,5590,5580,5590,5580,285
|
|
20230914,105600,225110090,5590,5590,5590,5590,0
|
|
20230914,105500,225110090,5590,5580,5590,5580,10
|
|
20230914,105400,225054220,5590,5580,5590,5580,133
|
|
20230914,105300,224310760,5590,5590,5590,5590,0
|
|
20230914,105200,224310760,5590,5590,5590,5590,0
|
|
20230914,105100,224310760,5590,5580,5590,5580,35
|
|
20230914,105000,224115180,5590,5590,5590,5590,0
|
|
20230914,104900,224115180,5590,5590,5590,5590,100
|
|
20230914,104800,223556180,5590,5590,5590,5590,100
|
|
20230914,104700,222997180,5590,5590,5600,5590,557
|
|
20230914,104600,219878600,5600,5600,5600,5600,0
|
|
20230914,104500,219878600,5600,5600,5600,5600,0
|
|
20230914,104400,219878600,5600,5600,5600,5600,0
|
|
20230914,104300,219878600,5600,5600,5600,5600,0
|
|
20230914,104200,219878600,5600,5600,5600,5600,0
|
|
20230914,104100,219878600,5600,5600,5600,5600,0
|
|
20230914,104000,219878600,5600,5600,5600,5600,3
|
|
20230914,103900,219861800,5600,5600,5600,5600,0
|
|
20230914,103800,219861800,5600,5600,5600,5600,0
|
|
20230914,103700,219861800,5600,5570,5600,5570,1889
|
|
20230914,103600,209309730,5550,5550,5550,5550,94
|
|
20230914,103500,208788030,5560,5560,5560,5560,2
|
|
20230914,103400,208776910,5600,5550,5600,5540,212
|
|
20230914,103300,207595560,5530,5530,5530,5530,0
|
|
20230914,103200,207595560,5530,5530,5530,5530,1
|
|
20230914,103100,207590030,5560,5560,5560,5560,0
|
|
20230914,103000,207590030,5560,5560,5560,5560,8
|
|
20230914,102900,207545550,5530,5530,5530,5530,0
|
|
20230914,102800,207545550,5530,5540,5540,5530,26
|
|
20230914,102700,207401710,5560,5560,5560,5560,0
|
|
20230914,102600,207401710,5560,5560,5560,5560,0
|
|
20230914,102500,207401710,5560,5560,5560,5560,0
|
|
20230914,102400,207401710,5560,5560,5560,5560,0
|
|
20230914,102300,207401710,5560,5560,5560,5560,0
|
|
20230914,102200,207401710,5560,5560,5560,5560,6
|
|
20230914,102100,207368350,5520,5520,5520,5520,0
|
|
20230914,102000,207368350,5520,5580,5580,5520,221
|
|
20230914,101900,206145630,5600,5600,5600,5600,0
|
|
20230914,101800,206145630,5600,5610,5610,5570,9
|
|
20230914,101700,206095280,5610,5530,5620,5530,701
|
|
20230914,101600,202194780,5520,5520,5520,5520,0
|
|
20230914,101500,202194780,5520,5520,5520,5520,7
|
|
20230914,101400,202156140,5530,5530,5530,5530,70
|
|
20230914,101300,201769040,5530,5530,5530,5530,90
|
|
20230914,101200,201271340,5540,5530,5540,5530,1000
|
|
20230914,101100,195731360,5540,5540,5540,5540,500
|
|
20230914,101000,192961360,5540,5530,5540,5520,1766
|
|
20230914,100900,183197350,5530,5530,5530,5530,0
|
|
20230914,100800,183197350,5530,5540,5540,5530,2000
|
|
20230914,100700,172124760,5560,5560,5560,5560,0
|
|
20230914,100600,172124760,5560,5560,5560,5560,0
|
|
20230914,100500,172124760,5560,5580,5580,5560,19
|
|
20230914,100400,172018900,5590,5590,5590,5590,0
|
|
20230914,100300,172018900,5590,5560,5590,5560,55
|
|
20230914,100200,171712050,5560,5570,5570,5540,1035
|
|
20230914,100100,165971890,5550,5550,5550,5550,50
|
|
20230914,100000,165694390,5550,5550,5550,5550,100
|
|
20230914,095900,165139390,5550,5550,5550,5550,13
|
|
20230914,095800,165067240,5550,5550,5550,5550,0
|
|
20230914,095700,165067240,5550,5550,5550,5550,0
|
|
20230914,095600,165067240,5550,5550,5550,5550,297
|
|
20230914,095500,163418890,5560,5560,5560,5560,48
|
|
20230914,095400,163152010,5560,5560,5560,5560,1
|
|
20230914,095300,163146450,5590,5590,5590,5590,0
|
|
20230914,095200,163146450,5590,5590,5590,5590,0
|
|
20230914,095100,163146450,5590,5590,5590,5590,0
|
|
20230914,095000,163146450,5590,5560,5590,5560,502
|
|
20230914,094900,160340330,5590,5590,5590,5590,0
|
|
20230914,094800,160340330,5590,5590,5590,5590,2
|
|
20230914,094700,160329150,5570,5590,5590,5570,18
|
|
20230914,094600,160228610,5600,5600,5600,5600,100
|
|
20230914,094500,159668610,5610,5610,5610,5610,0
|
|
20230914,094400,159668610,5610,5590,5610,5590,400
|
|
20230914,094300,157426110,5570,5580,5580,5570,6
|
|
20230914,094200,157392670,5630,5560,5630,5550,573
|
|
20230914,094100,154208010,5550,5580,5580,5550,102
|
|
20230914,094000,153640330,5550,5570,5570,5550,157
|
|
20230914,093900,152768720,5580,5580,5580,5580,9
|
|
20230914,093800,152718500,5580,5580,5580,5580,43
|
|
20230914,093700,152478560,5580,5580,5580,5580,1
|
|
20230914,093600,152472980,5580,5580,5580,5580,16
|
|
20230914,093500,152383700,5550,5550,5550,5550,30
|
|
20230914,093400,152217200,5590,5560,5590,5540,1019
|
|
20230914,093300,146559470,5580,5580,5580,5580,0
|
|
20230914,093200,146559470,5580,5580,5580,5580,500
|
|
20230914,093100,143769470,5590,5590,5590,5590,10
|
|
20230914,093000,143713570,5590,5550,5590,5510,5083
|
|
20230914,092900,115605690,5590,5590,5590,5590,0
|
|
20230914,092800,115605690,5590,5590,5590,5590,0
|
|
20230914,092700,115605690,5590,5560,5590,5540,8010
|
|
20230914,092600,71148910,5560,5560,5560,5560,100
|
|
20230914,092500,70592910,5560,5590,5590,5560,61
|
|
20230914,092400,70253540,5590,5560,5590,5560,128
|
|
20230914,092300,69541800,5560,5590,5600,5560,1089
|
|
20230914,092200,63463560,5620,5620,5620,5620,0
|
|
20230914,092100,63463560,5620,5610,5620,5610,29
|
|
20230914,092000,63300590,5590,5590,5590,5590,110
|
|
20230914,091900,62685690,5620,5610,5620,5590,189
|
|
20230914,091800,61627330,5630,5620,5630,5620,21
|
|
20230914,091700,61509300,5620,5610,5620,5610,15
|
|
20230914,091600,61425100,5610,5620,5630,5610,1010
|
|
20230914,091500,55739430,5620,5610,5620,5610,13
|
|
20230914,091400,55666400,5620,5620,5620,5620,669
|
|
20230914,091300,51906620,5620,5620,5620,5620,20
|
|
20230914,091200,51794220,5620,5620,5620,5620,3
|
|
20230914,091100,51777360,5600,5600,5600,5600,11
|
|
20230914,091000,51715760,5610,5620,5620,5610,106
|
|
20230914,090900,51120810,5610,5580,5610,5550,1447
|
|
20230914,090800,43053320,5580,5580,5580,5580,0
|
|
20230914,090700,43053320,5580,5620,5620,5580,1066
|
|
20230914,090600,37091820,5610,5630,5630,5610,14
|
|
20230914,090500,37013200,5630,5610,5630,5600,849
|
|
20230914,090400,32258750,5610,5610,5610,5610,177
|
|
20230914,090300,31265780,5610,5650,5650,5600,2109
|
|
20230914,090200,19378110,5650,5660,5670,5650,186
|
|
20230914,090100,18324870,5670,5670,5720,5670,908
|
|
20230914,090000,13151290,5640,5650,5660,5640,2308
|