648 lines
32 KiB
CSV
648 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,194500,2670647030,5600,5600,5600,5600,7048
|
|
20230922,194400,2670647030,5600,5600,5600,5600,0
|
|
20230922,194300,2670647030,5600,5600,5600,5600,0
|
|
20230922,194200,2670647030,5600,5600,5600,5600,0
|
|
20230922,194100,2670647030,5600,5600,5600,5600,0
|
|
20230922,194000,2670647030,5600,5600,5600,5600,0
|
|
20230922,193900,2670647030,5600,5600,5600,5600,0
|
|
20230922,193800,2670647030,5600,5600,5600,5600,0
|
|
20230922,193700,2670647030,5600,5600,5600,5600,0
|
|
20230922,193600,2670647030,5600,5600,5600,5600,0
|
|
20230922,193500,2670647030,5600,5600,5600,5600,0
|
|
20230922,193400,2670647030,5600,5600,5600,5600,0
|
|
20230922,193300,2670647030,5600,5600,5600,5600,0
|
|
20230922,193200,2670647030,5600,5600,5600,5600,0
|
|
20230922,193100,2670647030,5600,5600,5600,5600,0
|
|
20230922,193000,2670647030,5600,5600,5600,5600,0
|
|
20230922,192900,2670647030,5600,5600,5600,5600,0
|
|
20230922,192800,2670647030,5600,5600,5600,5600,0
|
|
20230922,192700,2670647030,5600,5600,5600,5600,0
|
|
20230922,192600,2670647030,5600,5600,5600,5600,0
|
|
20230922,192500,2670647030,5600,5600,5600,5600,0
|
|
20230922,192400,2670647030,5600,5600,5600,5600,0
|
|
20230922,192300,2670647030,5600,5600,5600,5600,0
|
|
20230922,192200,2670647030,5600,5600,5600,5600,0
|
|
20230922,192100,2670647030,5600,5600,5600,5600,0
|
|
20230922,192000,2670647030,5600,5600,5600,5600,0
|
|
20230922,191900,2670647030,5600,5600,5600,5600,0
|
|
20230922,191800,2670647030,5600,5600,5600,5600,0
|
|
20230922,191700,2670647030,5600,5600,5600,5600,0
|
|
20230922,191600,2670647030,5600,5600,5600,5600,0
|
|
20230922,191500,2670647030,5600,5600,5600,5600,7048
|
|
20230922,191400,2670647030,5600,5600,5600,5600,0
|
|
20230922,191300,2670647030,5600,5600,5600,5600,0
|
|
20230922,191200,2670647030,5600,5600,5600,5600,0
|
|
20230922,191100,2670647030,5600,5600,5600,5600,0
|
|
20230922,191000,2670647030,5600,5600,5600,5600,0
|
|
20230922,190900,2670647030,5600,5600,5600,5600,0
|
|
20230922,190800,2670647030,5600,5600,5600,5600,0
|
|
20230922,190700,2670647030,5600,5600,5600,5600,0
|
|
20230922,190600,2670647030,5600,5600,5600,5600,0
|
|
20230922,190500,2670647030,5600,5600,5600,5600,0
|
|
20230922,190400,2670647030,5600,5600,5600,5600,0
|
|
20230922,190300,2670647030,5600,5600,5600,5600,0
|
|
20230922,190200,2670647030,5600,5600,5600,5600,0
|
|
20230922,190100,2670647030,5600,5600,5600,5600,0
|
|
20230922,190000,2670647030,5600,5600,5600,5600,0
|
|
20230922,185900,2670647030,5600,5600,5600,5600,0
|
|
20230922,185800,2670647030,5600,5600,5600,5600,0
|
|
20230922,185700,2670647030,5600,5600,5600,5600,0
|
|
20230922,185600,2670647030,5600,5600,5600,5600,0
|
|
20230922,185500,2670647030,5600,5600,5600,5600,0
|
|
20230922,185400,2670647030,5600,5600,5600,5600,0
|
|
20230922,185300,2670647030,5600,5600,5600,5600,0
|
|
20230922,185200,2670647030,5600,5600,5600,5600,0
|
|
20230922,185100,2670647030,5600,5600,5600,5600,0
|
|
20230922,185000,2670647030,5600,5600,5600,5600,0
|
|
20230922,184900,2670647030,5600,5600,5600,5600,0
|
|
20230922,184800,2670647030,5600,5600,5600,5600,0
|
|
20230922,184700,2670647030,5600,5600,5600,5600,0
|
|
20230922,184600,2670647030,5600,5600,5600,5600,0
|
|
20230922,184500,2670647030,5600,5600,5600,5600,7048
|
|
20230922,184400,2670647030,5600,5600,5600,5600,0
|
|
20230922,184300,2670647030,5600,5600,5600,5600,0
|
|
20230922,184200,2670647030,5600,5600,5600,5600,0
|
|
20230922,184100,2670647030,5600,5600,5600,5600,0
|
|
20230922,184000,2670647030,5600,5600,5600,5600,0
|
|
20230922,183900,2670647030,5600,5600,5600,5600,0
|
|
20230922,183800,2670647030,5600,5600,5600,5600,0
|
|
20230922,183700,2670647030,5600,5600,5600,5600,0
|
|
20230922,183600,2670647030,5600,5600,5600,5600,0
|
|
20230922,183500,2670647030,5600,5600,5600,5600,0
|
|
20230922,183400,2670647030,5600,5600,5600,5600,0
|
|
20230922,183300,2670647030,5600,5600,5600,5600,0
|
|
20230922,183200,2670647030,5600,5600,5600,5600,0
|
|
20230922,183100,2670647030,5600,5600,5600,5600,0
|
|
20230922,183000,2670647030,5600,5600,5600,5600,0
|
|
20230922,182900,2670647030,5600,5600,5600,5600,0
|
|
20230922,182800,2670647030,5600,5600,5600,5600,0
|
|
20230922,182700,2670647030,5600,5600,5600,5600,0
|
|
20230922,182600,2670647030,5600,5600,5600,5600,0
|
|
20230922,182500,2670647030,5600,5600,5600,5600,0
|
|
20230922,182400,2670647030,5600,5600,5600,5600,0
|
|
20230922,182300,2670647030,5600,5600,5600,5600,0
|
|
20230922,182200,2670647030,5600,5600,5600,5600,0
|
|
20230922,182100,2670647030,5600,5600,5600,5600,0
|
|
20230922,182000,2670647030,5600,5600,5600,5600,0
|
|
20230922,181900,2670647030,5600,5600,5600,5600,0
|
|
20230922,181800,2670647030,5600,5600,5600,5600,0
|
|
20230922,181700,2670647030,5600,5600,5600,5600,0
|
|
20230922,181600,2670647030,5600,5600,5600,5600,0
|
|
20230922,181500,2670647030,5600,5600,5600,5600,7048
|
|
20230922,181400,2670647030,5600,5600,5600,5600,0
|
|
20230922,181300,2670647030,5600,5600,5600,5600,0
|
|
20230922,181200,2670647030,5600,5600,5600,5600,0
|
|
20230922,181100,2670647030,5600,5600,5600,5600,0
|
|
20230922,181000,2670647030,5600,5600,5600,5600,0
|
|
20230922,180900,2670647030,5600,5600,5600,5600,0
|
|
20230922,180800,2670647030,5600,5600,5600,5600,0
|
|
20230922,180700,2670647030,5600,5600,5600,5600,0
|
|
20230922,180600,2670647030,5600,5600,5600,5600,0
|
|
20230922,180500,2670647030,5600,5600,5600,5600,0
|
|
20230922,180400,2670647030,5600,5600,5600,5600,0
|
|
20230922,180300,2670647030,5600,5600,5600,5600,0
|
|
20230922,180200,2670647030,5600,5600,5600,5600,0
|
|
20230922,180100,2670647030,5600,5600,5600,5600,0
|
|
20230922,180000,2670647030,5600,5600,5600,5600,0
|
|
20230922,175900,2670647030,5600,5600,5600,5600,0
|
|
20230922,175800,2670647030,5600,5600,5600,5600,0
|
|
20230922,175700,2670647030,5600,5600,5600,5600,0
|
|
20230922,175600,2670647030,5600,5600,5600,5600,0
|
|
20230922,175500,2670647030,5600,5600,5600,5600,0
|
|
20230922,175400,2670647030,5600,5600,5600,5600,0
|
|
20230922,175300,2670647030,5600,5600,5600,5600,0
|
|
20230922,175200,2670647030,5600,5600,5600,5600,0
|
|
20230922,175100,2670647030,5600,5600,5600,5600,0
|
|
20230922,175000,2670647030,5600,5600,5600,5600,0
|
|
20230922,174900,2670647030,5600,5600,5600,5600,0
|
|
20230922,174800,2670647030,5600,5600,5600,5600,0
|
|
20230922,174700,2670647030,5600,5600,5600,5600,0
|
|
20230922,174600,2670647030,5600,5600,5600,5600,0
|
|
20230922,174500,2670647030,5600,5600,5600,5600,7048
|
|
20230922,174400,2670647030,5600,5600,5600,5600,0
|
|
20230922,174300,2670647030,5600,5600,5600,5600,0
|
|
20230922,174200,2670647030,5600,5600,5600,5600,0
|
|
20230922,174100,2670647030,5600,5600,5600,5600,0
|
|
20230922,174000,2670647030,5600,5600,5600,5600,0
|
|
20230922,173900,2670647030,5600,5600,5600,5600,0
|
|
20230922,173800,2670647030,5600,5600,5600,5600,0
|
|
20230922,173700,2670647030,5600,5600,5600,5600,0
|
|
20230922,173600,2670647030,5600,5600,5600,5600,0
|
|
20230922,173500,2670647030,5600,5600,5600,5600,0
|
|
20230922,173400,2670647030,5600,5600,5600,5600,0
|
|
20230922,173300,2670647030,5600,5600,5600,5600,0
|
|
20230922,173200,2670647030,5600,5600,5600,5600,0
|
|
20230922,173100,2670647030,5600,5600,5600,5600,0
|
|
20230922,173000,2670647030,5600,5600,5600,5600,0
|
|
20230922,172900,2670647030,5600,5600,5600,5600,0
|
|
20230922,172800,2670647030,5600,5600,5600,5600,0
|
|
20230922,172700,2670647030,5600,5600,5600,5600,0
|
|
20230922,172600,2670647030,5600,5600,5600,5600,0
|
|
20230922,172500,2670647030,5600,5600,5600,5600,0
|
|
20230922,172400,2670647030,5600,5600,5600,5600,0
|
|
20230922,172300,2670647030,5600,5600,5600,5600,0
|
|
20230922,172200,2670647030,5600,5600,5600,5600,0
|
|
20230922,172100,2670647030,5600,5600,5600,5600,0
|
|
20230922,172000,2670647030,5600,5600,5600,5600,0
|
|
20230922,171900,2670647030,5600,5600,5600,5600,0
|
|
20230922,171800,2670647030,5600,5600,5600,5600,0
|
|
20230922,171700,2670647030,5600,5600,5600,5600,0
|
|
20230922,171600,2670647030,5600,5600,5600,5600,0
|
|
20230922,171500,2670647030,5600,5600,5600,5600,7048
|
|
20230922,171400,2670647030,5600,5600,5600,5600,0
|
|
20230922,171300,2670647030,5600,5600,5600,5600,0
|
|
20230922,171200,2670647030,5600,5600,5600,5600,0
|
|
20230922,171100,2670647030,5600,5600,5600,5600,0
|
|
20230922,171000,2670647030,5600,5600,5600,5600,0
|
|
20230922,170900,2670647030,5600,5600,5600,5600,0
|
|
20230922,170800,2670647030,5600,5600,5600,5600,0
|
|
20230922,170700,2670647030,5600,5600,5600,5600,0
|
|
20230922,170600,2670647030,5600,5600,5600,5600,0
|
|
20230922,170500,2670647030,5600,5600,5600,5600,0
|
|
20230922,170400,2670647030,5600,5600,5600,5600,0
|
|
20230922,170300,2670647030,5600,5600,5600,5600,0
|
|
20230922,170200,2670647030,5600,5600,5600,5600,0
|
|
20230922,170100,2670647030,5600,5600,5600,5600,0
|
|
20230922,170000,2670647030,5600,5600,5600,5600,0
|
|
20230922,165900,2670647030,5600,5600,5600,5600,0
|
|
20230922,165800,2670647030,5600,5600,5600,5600,0
|
|
20230922,165700,2670647030,5600,5600,5600,5600,0
|
|
20230922,165600,2670647030,5600,5600,5600,5600,0
|
|
20230922,165500,2670647030,5600,5600,5600,5600,0
|
|
20230922,165400,2670647030,5600,5600,5600,5600,0
|
|
20230922,165300,2670647030,5600,5600,5600,5600,0
|
|
20230922,165200,2670647030,5600,5600,5600,5600,0
|
|
20230922,165100,2670647030,5600,5600,5600,5600,0
|
|
20230922,165000,2670647030,5600,5600,5600,5600,0
|
|
20230922,164900,2670647030,5600,5600,5600,5600,0
|
|
20230922,164800,2670647030,5600,5600,5600,5600,0
|
|
20230922,164700,2670647030,5600,5600,5600,5600,0
|
|
20230922,164600,2670647030,5600,5600,5600,5600,0
|
|
20230922,164500,2670647030,5600,5600,5600,5600,7048
|
|
20230922,164400,2670647030,5600,5600,5600,5600,0
|
|
20230922,164300,2670647030,5600,5600,5600,5600,0
|
|
20230922,164200,2670647030,5600,5600,5600,5600,0
|
|
20230922,164100,2670647030,5600,5600,5600,5600,0
|
|
20230922,164000,2670647030,5600,5600,5600,5600,0
|
|
20230922,163900,2670647030,5600,5600,5600,5600,0
|
|
20230922,163800,2670647030,5600,5600,5600,5600,0
|
|
20230922,163700,2670647030,5600,5600,5600,5600,0
|
|
20230922,163600,2670647030,5600,5600,5600,5600,0
|
|
20230922,163500,2670647030,5600,5600,5600,5600,0
|
|
20230922,163400,2670647030,5600,5600,5600,5600,0
|
|
20230922,163300,2670647030,5600,5600,5600,5600,0
|
|
20230922,163200,2670647030,5600,5600,5600,5600,0
|
|
20230922,163100,2670647030,5600,5600,5600,5600,0
|
|
20230922,163000,2670647030,5600,5600,5600,5600,0
|
|
20230922,162900,2670647030,5600,5600,5600,5600,0
|
|
20230922,162800,2670647030,5600,5600,5600,5600,0
|
|
20230922,162700,2670647030,5600,5600,5600,5600,0
|
|
20230922,162600,2670647030,5600,5600,5600,5600,0
|
|
20230922,162500,2670647030,5600,5600,5600,5600,0
|
|
20230922,162400,2670647030,5600,5600,5600,5600,0
|
|
20230922,162300,2670647030,5600,5600,5600,5600,0
|
|
20230922,162200,2670647030,5600,5600,5600,5600,0
|
|
20230922,162100,2670647030,5600,5600,5600,5600,0
|
|
20230922,162000,2670647030,5600,5600,5600,5600,0
|
|
20230922,161900,2670647030,5600,5600,5600,5600,0
|
|
20230922,161800,2670647030,5600,5600,5600,5600,0
|
|
20230922,161700,2670647030,5600,5600,5600,5600,0
|
|
20230922,161600,2670647030,5600,5600,5600,5600,0
|
|
20230922,161500,2670647030,5600,5600,5600,5600,7048
|
|
20230922,161400,2670647030,5600,5600,5600,5600,0
|
|
20230922,161300,2670647030,5600,5600,5600,5600,0
|
|
20230922,161200,2670647030,5600,5600,5600,5600,0
|
|
20230922,161100,2670647030,5600,5600,5600,5600,0
|
|
20230922,161000,2670647030,5600,5600,5600,5600,0
|
|
20230922,160900,2670647030,5600,5600,5600,5600,0
|
|
20230922,160800,2670647030,5600,5600,5600,5600,0
|
|
20230922,160700,2670647030,5600,5600,5600,5600,0
|
|
20230922,160600,2670647030,5600,5600,5600,5600,0
|
|
20230922,160500,2670647030,5600,5600,5600,5600,0
|
|
20230922,160400,2670647030,5600,5600,5600,5600,0
|
|
20230922,160300,2670647030,5600,5600,5600,5600,0
|
|
20230922,160200,2670647030,5600,5600,5600,5600,0
|
|
20230922,160100,2670647030,5600,5600,5600,5600,0
|
|
20230922,160000,2670647030,5600,5600,5600,5600,0
|
|
20230922,155900,2670647030,5600,5600,5600,5600,0
|
|
20230922,155800,2670647030,5600,5600,5600,5600,0
|
|
20230922,155700,2670647030,5600,5600,5600,5600,0
|
|
20230922,155600,2670647030,5600,5600,5600,5600,0
|
|
20230922,155500,2670647030,5600,5600,5600,5600,0
|
|
20230922,155400,2670647030,5600,5600,5600,5600,0
|
|
20230922,155300,2670647030,5600,5600,5600,5600,0
|
|
20230922,155200,2670647030,5600,5600,5600,5600,0
|
|
20230922,155100,2670647030,5600,5600,5600,5600,0
|
|
20230922,155000,2670647030,5600,5600,5600,5600,0
|
|
20230922,154900,2670647030,5600,5600,5600,5600,0
|
|
20230922,154800,2670647030,5600,5600,5600,5600,0
|
|
20230922,154700,2670647030,5600,5600,5600,5600,0
|
|
20230922,154600,2670647030,5600,5600,5600,5600,0
|
|
20230922,154500,2670647030,5600,5600,5600,5600,7048
|
|
20230922,154400,2670647030,5600,5600,5600,5600,0
|
|
20230922,154300,2670647030,5600,5600,5600,5600,0
|
|
20230922,154200,2670647030,5600,5600,5600,5600,0
|
|
20230922,154100,2670647030,5600,5600,5600,5600,0
|
|
20230922,154000,2670647030,5600,5600,5600,5600,0
|
|
20230922,153900,2670647030,5600,5600,5600,5600,0
|
|
20230922,153800,2670647030,5600,5600,5600,5600,0
|
|
20230922,153700,2670647030,5600,5600,5600,5600,0
|
|
20230922,153600,2670647030,5600,5600,5600,5600,0
|
|
20230922,153500,2670647030,5600,5600,5600,5600,0
|
|
20230922,153400,2670647030,5600,5600,5600,5600,0
|
|
20230922,153300,2670647030,5600,5600,5600,5600,0
|
|
20230922,153200,2670647030,5600,5600,5600,5600,0
|
|
20230922,153100,2670647030,5600,5600,5600,5600,0
|
|
20230922,153000,2670647030,5600,5600,5600,5600,7048
|
|
20230922,152900,2631178230,5520,5520,5520,5520,0
|
|
20230922,152800,2631178230,5520,5520,5520,5520,0
|
|
20230922,152700,2631178230,5520,5520,5520,5520,0
|
|
20230922,152600,2631178230,5520,5520,5520,5520,0
|
|
20230922,152500,2631178230,5520,5520,5520,5520,0
|
|
20230922,152400,2631178230,5520,5520,5520,5520,0
|
|
20230922,152300,2631178230,5520,5520,5520,5520,0
|
|
20230922,152200,2631178230,5520,5520,5520,5520,0
|
|
20230922,152100,2631178230,5520,5520,5520,5520,0
|
|
20230922,152000,2631178230,5520,5520,5520,5520,0
|
|
20230922,151900,2631178230,5520,5540,5560,5500,1509
|
|
20230922,151800,2622870530,5520,5500,5520,5500,385
|
|
20230922,151700,2620748760,5510,5530,5530,5500,521
|
|
20230922,151600,2617880880,5520,5500,5520,5500,4273
|
|
20230922,151500,2594352640,5510,5520,5520,5510,1921
|
|
20230922,151400,2583767760,5540,5530,5540,5510,3384
|
|
20230922,151300,2565114270,5530,5530,5530,5530,332
|
|
20230922,151200,2563278310,5520,5540,5540,5520,244
|
|
20230922,151100,2561930000,5530,5520,5550,5510,3099
|
|
20230922,151000,2544843300,5550,5550,5550,5550,0
|
|
20230922,150900,2544843300,5550,5520,5550,5510,1002
|
|
20230922,150800,2539320570,5520,5520,5560,5510,1659
|
|
20230922,150700,2530139960,5540,5520,5540,5510,1224
|
|
20230922,150600,2523395480,5540,5510,5540,5510,796
|
|
20230922,150500,2519007490,5520,5530,5540,5520,604
|
|
20230922,150400,2515673170,5510,5520,5520,5510,461
|
|
20230922,150300,2513129450,5530,5520,5530,5520,121
|
|
20230922,150200,2512461320,5520,5520,5520,5520,303
|
|
20230922,150100,2510788760,5520,5520,5530,5520,729
|
|
20230922,150000,2506764460,5520,5520,5520,5520,447
|
|
20230922,145900,2504297020,5530,5530,5530,5530,261
|
|
20230922,145800,2502853690,5530,5530,5530,5520,1838
|
|
20230922,145700,2492706640,5530,5530,5530,5530,350
|
|
20230922,145600,2490771140,5530,5530,5530,5530,29
|
|
20230922,145500,2490610770,5530,5530,5530,5530,0
|
|
20230922,145400,2490610770,5530,5530,5530,5530,200
|
|
20230922,145300,2489504770,5520,5520,5520,5520,12
|
|
20230922,145200,2489438530,5520,5520,5520,5520,207
|
|
20230922,145100,2488295890,5540,5520,5540,5510,205
|
|
20230922,145000,2487164220,5520,5520,5520,5520,3
|
|
20230922,144900,2487147660,5520,5520,5520,5520,5
|
|
20230922,144800,2487120060,5520,5520,5520,5520,15
|
|
20230922,144700,2487037260,5520,5540,5540,5520,1368
|
|
20230922,144600,2479473810,5540,5540,5540,5540,1
|
|
20230922,144500,2479468270,5530,5530,5530,5530,368
|
|
20230922,144400,2477433230,5520,5520,5520,5520,1300
|
|
20230922,144300,2470257230,5530,5540,5540,5530,5
|
|
20230922,144200,2470229550,5520,5530,5530,5520,448
|
|
20230922,144100,2467753030,5530,5520,5540,5520,31
|
|
20230922,144000,2467581790,5540,5530,5540,5530,1480
|
|
20230922,143900,2459397370,5540,5530,5540,5530,299
|
|
20230922,143800,2457743350,5530,5530,5530,5520,582
|
|
20230922,143700,2454525780,5530,5510,5530,5510,372
|
|
20230922,143600,2452471220,5510,5510,5510,5510,545
|
|
20230922,143500,2449468270,5520,5510,5520,5510,1118
|
|
20230922,143400,2443306440,5510,5530,5530,5510,5
|
|
20230922,143300,2443278810,5510,5530,5530,5510,268
|
|
20230922,143200,2441797860,5540,5530,5540,5530,245
|
|
20230922,143100,2440442980,5530,5530,5530,5530,1
|
|
20230922,143000,2440437450,5510,5540,5540,5500,2197
|
|
20230922,142900,2428340180,5540,5520,5540,5510,1544
|
|
20230922,142800,2419821130,5530,5530,5530,5500,1789
|
|
20230922,142700,2409954210,5530,5540,5540,5500,3029
|
|
20230922,142600,2393284280,5540,5530,5540,5510,585
|
|
20230922,142500,2390045750,5540,5510,5540,5510,3333
|
|
20230922,142400,2371673060,5550,5540,5550,5510,7390
|
|
20230922,142300,2330923180,5540,5530,5540,5520,424
|
|
20230922,142200,2328580270,5540,5540,5540,5540,253
|
|
20230922,142100,2327178650,5540,5520,5540,5520,124
|
|
20230922,142000,2326494150,5540,5540,5540,5530,152
|
|
20230922,141900,2325653570,5540,5550,5550,5540,2
|
|
20230922,141800,2325642480,5530,5530,5530,5530,22
|
|
20230922,141700,2325520820,5530,5540,5550,5530,9
|
|
20230922,141600,2325470960,5540,5540,5560,5510,7525
|
|
20230922,141500,2283942930,5540,5540,5540,5540,0
|
|
20230922,141400,2283942930,5540,5540,5540,5540,0
|
|
20230922,141300,2283942930,5540,5540,5540,5540,0
|
|
20230922,141200,2283942930,5540,5540,5540,5540,379
|
|
20230922,141100,2281843270,5540,5550,5550,5540,137
|
|
20230922,141000,2281084260,5540,5550,5550,5540,107
|
|
20230922,140900,2280491080,5560,5560,5560,5560,22
|
|
20230922,140800,2280368760,5550,5570,5570,5540,580
|
|
20230922,140700,2277150330,5560,5560,5560,5560,0
|
|
20230922,140600,2277150330,5560,5550,5590,5550,6
|
|
20230922,140500,2277116890,5580,5560,5580,5530,5831
|
|
20230922,140400,2244803690,5560,5560,5560,5560,165
|
|
20230922,140300,2243886290,5560,5560,5560,5560,1
|
|
20230922,140200,2243880730,5560,5560,5560,5560,4
|
|
20230922,140100,2243858490,5590,5590,5590,5590,10
|
|
20230922,140000,2243802590,5590,5600,5600,5550,383
|
|
20230922,135900,2241667790,5580,5580,5580,5580,349
|
|
20230922,135800,2239720370,5580,5600,5600,5580,173
|
|
20230922,135700,2238755010,5570,5600,5600,5570,602
|
|
20230922,135600,2235392810,5600,5580,5610,5580,230
|
|
20230922,135500,2234108750,5580,5590,5590,5580,350
|
|
20230922,135400,2232154550,5580,5600,5610,5580,488
|
|
20230922,135300,2229422710,5580,5580,5580,5580,0
|
|
20230922,135200,2229422710,5580,5580,5580,5580,89
|
|
20230922,135100,2228926090,5600,5600,5600,5600,0
|
|
20230922,135000,2228926090,5600,5580,5600,5580,33
|
|
20230922,134900,2228741930,5600,5600,5600,5600,1
|
|
20230922,134800,2228736330,5600,5580,5600,5580,130
|
|
20230922,134700,2228010210,5540,5570,5570,5540,3046
|
|
20230922,134600,2211133570,5580,5570,5580,5570,379
|
|
20230922,134500,2209020410,5540,5570,5570,5540,400
|
|
20230922,134400,2206801530,5580,5550,5580,5540,633
|
|
20230922,134300,2203289690,5570,5550,5570,5550,200
|
|
20230922,134200,2202177690,5550,5550,5550,5550,2346
|
|
20230922,134100,2189157390,5550,5550,5550,5550,0
|
|
20230922,134000,2189157390,5550,5550,5550,5550,0
|
|
20230922,133900,2189157390,5550,5590,5590,5550,30
|
|
20230922,133800,2188989890,5550,5540,5590,5530,4743
|
|
20230922,133700,2162595470,5540,5540,5540,5540,951
|
|
20230922,133600,2157326930,5540,5550,5550,5540,120
|
|
20230922,133500,2156661140,5580,5580,5580,5580,34
|
|
20230922,133400,2156471420,5580,5580,5580,5580,1
|
|
20230922,133300,2156465840,5540,5580,5580,5540,277
|
|
20230922,133200,2154929830,5550,5550,5550,5550,1105
|
|
20230922,133100,2148797080,5550,5550,5580,5550,5
|
|
20230922,133000,2148769270,5550,5550,5550,5550,6
|
|
20230922,132900,2148735970,5540,5570,5570,5540,790
|
|
20230922,132800,2144339870,5540,5540,5540,5540,7
|
|
20230922,132700,2144301090,5540,5540,5540,5540,4495
|
|
20230922,132600,2119398790,5540,5550,5550,5540,1671
|
|
20230922,132500,2110126440,5550,5580,5580,5550,532
|
|
20230922,132400,2107173750,5590,5560,5590,5540,4249
|
|
20230922,132300,2083588620,5560,5600,5600,5560,2
|
|
20230922,132200,2083577460,5560,5600,5600,5560,2053
|
|
20230922,132100,2072152340,5570,5570,5570,5570,0
|
|
20230922,132000,2072152340,5570,5570,5570,5570,35
|
|
20230922,131900,2071957390,5570,5600,5600,5570,120
|
|
20230922,131800,2071287910,5570,5570,5570,5570,25
|
|
20230922,131700,2071148660,5570,5570,5570,5570,385
|
|
20230922,131600,2069004210,5570,5570,5570,5570,0
|
|
20230922,131500,2069004210,5570,5590,5590,5570,13144
|
|
20230922,131400,1995629310,5600,5600,5600,5600,915
|
|
20230922,131300,1990505310,5600,5600,5600,5600,400
|
|
20230922,131200,1988265310,5620,5620,5620,5620,0
|
|
20230922,131100,1988265310,5620,5620,5620,5600,122
|
|
20230922,131000,1987582070,5600,5600,5600,5600,49
|
|
20230922,130900,1987307670,5600,5600,5600,5600,121
|
|
20230922,130800,1986630070,5620,5600,5620,5600,87
|
|
20230922,130700,1986141820,5590,5580,5590,5580,162
|
|
20230922,130600,1985237560,5580,5580,5580,5580,651
|
|
20230922,130500,1981604980,5580,5590,5600,5580,831
|
|
20230922,130400,1976962630,5590,5610,5610,5590,1180
|
|
20230922,130300,1970358610,5610,5610,5610,5610,793
|
|
20230922,130200,1965909880,5610,5620,5620,5610,938
|
|
20230922,130100,1960645320,5620,5620,5620,5620,55
|
|
20230922,130000,1960336220,5620,5620,5620,5620,56
|
|
20230922,125900,1960021500,5620,5630,5630,5620,1787
|
|
20230922,125800,1949974580,5640,5640,5640,5640,55
|
|
20230922,125700,1949664380,5630,5630,5630,5630,235
|
|
20230922,125600,1948341330,5630,5630,5630,5630,60
|
|
20230922,125500,1948003530,5630,5640,5640,5630,1450
|
|
20230922,125400,1939839740,5640,5640,5640,5640,12
|
|
20230922,125300,1939772060,5640,5640,5640,5640,0
|
|
20230922,125200,1939772060,5640,5640,5640,5640,213
|
|
20230922,125100,1938570740,5640,5640,5640,5640,232
|
|
20230922,125000,1937262260,5640,5640,5640,5640,1
|
|
20230922,124900,1937256620,5630,5630,5630,5630,7
|
|
20230922,124800,1937217210,5630,5640,5640,5630,166
|
|
20230922,124700,1936281020,5650,5640,5650,5640,23
|
|
20230922,124600,1936151290,5640,5640,5640,5640,1302
|
|
20230922,124500,1928808010,5650,5650,5650,5650,185
|
|
20230922,124400,1927762760,5640,5640,5640,5640,41
|
|
20230922,124300,1927531520,5640,5670,5680,5640,473
|
|
20230922,124200,1924849570,5680,5660,5680,5660,43
|
|
20230922,124100,1924605720,5660,5660,5660,5660,10
|
|
20230922,124000,1924549120,5640,5640,5640,5640,6
|
|
20230922,123900,1924515280,5660,5640,5660,5630,1292
|
|
20230922,123800,1917223620,5640,5640,5640,5640,70
|
|
20230922,123700,1916828820,5640,5640,5640,5640,683
|
|
20230922,123600,1912976700,5640,5650,5650,5640,109
|
|
20230922,123500,1912361840,5640,5640,5640,5640,0
|
|
20230922,123400,1912361840,5640,5640,5640,5640,0
|
|
20230922,123300,1912361840,5640,5640,5640,5640,0
|
|
20230922,123200,1912361840,5640,5660,5660,5640,472
|
|
20230922,123100,1909693620,5640,5640,5640,5640,0
|
|
20230922,123000,1909693620,5640,5660,5660,5640,958
|
|
20230922,122900,1904287960,5640,5640,5640,5640,0
|
|
20230922,122800,1904287960,5640,5640,5640,5640,45
|
|
20230922,122700,1904034160,5660,5660,5660,5660,0
|
|
20230922,122600,1904034160,5660,5640,5660,5640,1416
|
|
20230922,122500,1896026630,5630,5640,5640,5630,649
|
|
20230922,122400,1892372560,5640,5650,5650,5610,101
|
|
20230922,122300,1891805320,5610,5610,5650,5610,979
|
|
20230922,122200,1886298930,5610,5600,5610,5600,114
|
|
20230922,122100,1885659850,5630,5630,5630,5600,8393
|
|
20230922,122000,1838545810,5630,5650,5650,5630,1973
|
|
20230922,121900,1827426310,5650,5670,5670,5650,334
|
|
20230922,121800,1825532810,5650,5640,5650,5640,102
|
|
20230922,121700,1824957100,5670,5650,5670,5650,858
|
|
20230922,121600,1820105380,5680,5670,5680,5670,193
|
|
20230922,121500,1819010590,5650,5660,5660,5650,533
|
|
20230922,121400,1815999080,5670,5660,5670,5660,103
|
|
20230922,121300,1815415110,5680,5660,5680,5650,1534
|
|
20230922,121200,1806725300,5670,5670,5670,5670,762
|
|
20230922,121100,1802404760,5690,5670,5690,5670,252
|
|
20230922,121000,1800973820,5670,5690,5690,5670,809
|
|
20230922,120900,1796381000,5670,5680,5690,5670,96
|
|
20230922,120800,1795835850,5670,5680,5680,5670,1794
|
|
20230922,120700,1785657710,5680,5690,5690,5680,236
|
|
20230922,120600,1784315230,5710,5710,5710,5710,6
|
|
20230922,120500,1784280970,5710,5710,5710,5710,347
|
|
20230922,120400,1782299600,5690,5680,5690,5680,300
|
|
20230922,120300,1780595570,5680,5700,5700,5670,1386
|
|
20230922,120200,1772709650,5700,5710,5720,5700,513
|
|
20230922,120100,1769782700,5730,5720,5730,5720,737
|
|
20230922,120000,1765562060,5740,5750,5750,5720,404
|
|
20230922,115900,1763246080,5730,5730,5730,5730,490
|
|
20230922,115800,1760438380,5730,5740,5740,5730,1997
|
|
20230922,115700,1748977590,5750,5740,5750,5740,614
|
|
20230922,115600,1745452150,5740,5750,5750,5740,691
|
|
20230922,115500,1741485740,5750,5740,5750,5730,2369
|
|
20230922,115400,1727888250,5740,5730,5740,5730,3791
|
|
20230922,115300,1706131530,5730,5710,5730,5710,1104
|
|
20230922,115200,1699812460,5710,5730,5740,5710,2057
|
|
20230922,115100,1688051530,5740,5720,5740,5700,4245
|
|
20230922,115000,1663796810,5700,5730,5730,5700,462
|
|
20230922,114900,1661163050,5730,5710,5730,5700,1733
|
|
20230922,114800,1651270030,5710,5700,5710,5700,249
|
|
20230922,114700,1649850710,5700,5700,5700,5660,1971
|
|
20230922,114600,1638641380,5690,5690,5700,5690,777
|
|
20230922,114500,1634220230,5670,5690,5690,5670,157
|
|
20230922,114400,1633326960,5680,5670,5690,5670,898
|
|
20230922,114300,1628220820,5690,5680,5690,5670,41
|
|
20230922,114200,1627987810,5690,5680,5690,5670,696
|
|
20230922,114100,1624032990,5690,5700,5700,5680,15
|
|
20230922,114000,1623947630,5700,5690,5700,5680,1972
|
|
20230922,113900,1612724900,5680,5670,5680,5670,1143
|
|
20230922,113800,1606238880,5670,5660,5670,5660,30
|
|
20230922,113700,1606069000,5660,5670,5670,5660,156
|
|
20230922,113600,1605186000,5670,5670,5670,5670,9
|
|
20230922,113500,1605134970,5670,5660,5670,5650,598
|
|
20230922,113400,1601750310,5670,5670,5680,5670,180
|
|
20230922,113300,1600729640,5660,5660,5670,5660,10
|
|
20230922,113200,1600673010,5660,5660,5680,5660,73
|
|
20230922,113100,1600259690,5670,5670,5670,5670,2
|
|
20230922,113000,1600248350,5680,5670,5680,5660,469
|
|
20230922,112900,1597588750,5670,5670,5670,5670,20
|
|
20230922,112800,1597475350,5670,5670,5670,5660,107
|
|
20230922,112700,1596868670,5670,5660,5670,5660,1217
|
|
20230922,112600,1589979470,5660,5650,5660,5650,378
|
|
20230922,112500,1587843740,5660,5650,5660,5650,169
|
|
20230922,112400,1586888600,5650,5650,5650,5650,505
|
|
20230922,112300,1584035350,5640,5650,5650,5630,1035
|
|
20230922,112200,1578208220,5620,5620,5620,5620,213
|
|
20230922,112100,1577011160,5650,5650,5650,5640,738
|
|
20230922,112000,1572844960,5640,5640,5650,5620,339
|
|
20230922,111900,1570934670,5630,5660,5660,5630,13
|
|
20230922,111800,1570861170,5660,5630,5660,5630,285
|
|
20230922,111700,1569249400,5630,5650,5650,5630,448
|
|
20230922,111600,1566727000,5650,5650,5660,5620,2426
|
|
20230922,111500,1553053580,5660,5660,5660,5640,974
|
|
20230922,111400,1547557920,5660,5660,5660,5660,1
|
|
20230922,111300,1547552260,5640,5680,5680,5640,167
|
|
20230922,111200,1546608890,5640,5650,5670,5640,1016
|
|
20230922,111100,1540865470,5650,5670,5670,5650,725
|
|
20230922,111000,1536763520,5680,5680,5680,5670,134
|
|
20230922,110900,1536003650,5670,5670,5670,5670,81
|
|
20230922,110800,1535544380,5680,5660,5680,5660,75
|
|
20230922,110700,1535119600,5660,5670,5680,5660,191
|
|
20230922,110600,1534038490,5680,5680,5680,5680,10
|
|
20230922,110500,1533981690,5690,5680,5690,5670,1124
|
|
20230922,110400,1527594780,5690,5690,5690,5690,8
|
|
20230922,110300,1527549260,5690,5680,5690,5680,184
|
|
20230922,110200,1526503880,5680,5680,5680,5650,71
|
|
20230922,110100,1526102490,5650,5680,5680,5650,179
|
|
20230922,110000,1525088520,5680,5670,5680,5660,38
|
|
20230922,105900,1524872720,5680,5670,5680,5670,1023
|
|
20230922,105800,1519071990,5670,5670,5680,5670,1272
|
|
20230922,105700,1511851360,5670,5670,5670,5640,335
|
|
20230922,105600,1509960770,5660,5670,5670,5660,37
|
|
20230922,105500,1509751000,5670,5670,5670,5670,32
|
|
20230922,105400,1509569560,5670,5650,5670,5650,378
|
|
20230922,105300,1507431710,5650,5650,5650,5650,14
|
|
20230922,105200,1507352610,5650,5640,5650,5620,259
|
|
20230922,105100,1505896590,5650,5620,5650,5620,99
|
|
20230922,105000,1505339210,5620,5620,5620,5620,85
|
|
20230922,104900,1504861510,5640,5610,5640,5610,315
|
|
20230922,104800,1503085260,5610,5610,5620,5600,1295
|
|
20230922,104700,1495820560,5610,5630,5640,5610,700
|
|
20230922,104600,1491889380,5630,5630,5630,5610,967
|
|
20230922,104500,1486449910,5630,5640,5640,5620,10
|
|
20230922,104400,1486393570,5620,5660,5660,5620,2050
|
|
20230922,104300,1474850150,5650,5650,5660,5650,283
|
|
20230922,104200,1473250910,5640,5650,5660,5640,2617
|
|
20230922,104100,1458480910,5660,5680,5680,5650,631
|
|
20230922,104000,1454910020,5670,5670,5680,5660,655
|
|
20230922,103900,1451195420,5650,5650,5670,5640,1802
|
|
20230922,103800,1441012060,5640,5640,5640,5630,1348
|
|
20230922,103700,1433412280,5650,5630,5660,5630,595
|
|
20230922,103600,1430056950,5630,5630,5630,5620,68
|
|
20230922,103500,1429674130,5640,5620,5640,5620,421
|
|
20230922,103400,1427304070,5620,5620,5620,5620,185
|
|
20230922,103300,1426264370,5620,5610,5620,5610,52
|
|
20230922,103200,1425972600,5610,5590,5610,5590,107
|
|
20230922,103100,1425374290,5610,5610,5610,5610,247
|
|
20230922,103000,1423988620,5580,5590,5610,5580,54
|
|
20230922,102900,1423687040,5610,5590,5610,5590,135
|
|
20230922,102800,1422932350,5600,5610,5610,5590,397
|
|
20230922,102700,1420712880,5610,5610,5610,5590,41
|
|
20230922,102600,1420483220,5610,5600,5610,5600,859
|
|
20230922,102500,1415672140,5600,5590,5600,5590,284
|
|
20230922,102400,1414082130,5570,5580,5590,5570,1302
|
|
20230922,102300,1406814590,5590,5590,5600,5590,267
|
|
20230922,102200,1405321970,5600,5600,5600,5600,9
|
|
20230922,102100,1405271570,5600,5570,5610,5570,164
|
|
20230922,102000,1404352660,5570,5620,5620,5570,926
|
|
20230922,101900,1399174650,5620,5620,5620,5620,9
|
|
20230922,101800,1399124070,5610,5620,5630,5610,98
|
|
20230922,101700,1398574020,5630,5630,5630,5630,6
|
|
20230922,101600,1398540240,5610,5620,5640,5610,644
|
|
20230922,101500,1394920080,5620,5620,5620,5620,16
|
|
20230922,101400,1394830160,5610,5610,5610,5610,1015
|
|
20230922,101300,1389136010,5620,5590,5620,5590,2405
|
|
20230922,101200,1375662960,5600,5560,5600,5560,599
|
|
20230922,101100,1372327930,5590,5600,5600,5560,110
|
|
20230922,101000,1371715300,5600,5600,5600,5570,806
|
|
20230922,100900,1367217120,5610,5610,5610,5610,10
|
|
20230922,100800,1367161020,5610,5590,5620,5590,416
|
|
20230922,100700,1364835410,5590,5600,5630,5590,2077
|
|
20230922,100600,1353199700,5600,5560,5600,5560,1776
|
|
20230922,100500,1343319200,5570,5570,5580,5570,690
|
|
20230922,100400,1339475870,5580,5570,5590,5570,14
|
|
20230922,100300,1339397750,5590,5600,5600,5570,96
|
|
20230922,100200,1338862660,5600,5600,5610,5570,272
|
|
20230922,100100,1337339480,5610,5590,5610,5580,5547
|
|
20230922,100000,1306338930,5610,5610,5610,5590,911
|
|
20230922,095900,1301241010,5620,5600,5620,5600,11
|
|
20230922,095800,1301179340,5620,5590,5620,5590,503
|
|
20230922,095700,1298367090,5620,5600,5620,5590,958
|
|
20230922,095600,1293004230,5600,5620,5620,5600,678
|
|
20230922,095500,1289204990,5620,5600,5630,5590,259
|
|
20230922,095400,1287752440,5610,5620,5630,5590,1750
|
|
20230922,095300,1277941840,5620,5620,5630,5620,835
|
|
20230922,095200,1273249010,5620,5620,5630,5610,3893
|
|
20230922,095100,1251371340,5620,5610,5620,5600,5114
|
|
20230922,095000,1222669600,5620,5570,5620,5570,4175
|
|
20230922,094900,1199320990,5570,5550,5570,5550,1814
|
|
20230922,094800,1189231120,5550,5550,5560,5550,259
|
|
20230922,094700,1187793650,5550,5550,5560,5530,1427
|
|
20230922,094600,1179879100,5550,5540,5550,5540,756
|
|
20230922,094500,1175684700,5540,5540,5550,5540,491
|
|
20230922,094400,1172960880,5550,5530,5550,5530,548
|
|
20230922,094300,1169923120,5550,5540,5550,5520,2546
|
|
20230922,094200,1155836580,5530,5530,5540,5530,658
|
|
20230922,094100,1152197830,5520,5510,5520,5510,2025
|
|
20230922,094000,1141036410,5510,5510,5520,5500,730
|
|
20230922,093900,1137014480,5510,5510,5530,5500,734
|
|
20230922,093800,1132972590,5510,5510,5530,5500,266
|
|
20230922,093700,1131509100,5530,5530,5530,5530,66
|
|
20230922,093600,1131144120,5530,5530,5530,5490,3159
|
|
20230922,093500,1113791090,5500,5530,5530,5490,4320
|
|
20230922,093400,1090063950,5520,5510,5520,5490,2598
|
|
20230922,093300,1075762270,5520,5520,5540,5520,1543
|
|
20230922,093200,1067239480,5520,5500,5520,5500,1133
|
|
20230922,093100,1060987140,5520,5510,5520,5500,359
|
|
20230922,093000,1059009610,5510,5490,5510,5480,1816
|
|
20230922,092900,1049051840,5470,5500,5500,5470,45
|
|
20230922,092800,1048805600,5500,5500,5500,5470,3524
|
|
20230922,092700,1029476710,5500,5510,5520,5500,2221
|
|
20230922,092600,1017259740,5520,5510,5520,5510,1237
|
|
20230922,092500,1010435900,5510,5510,5510,5510,1725
|
|
20230922,092400,1000931150,5510,5500,5510,5470,1334
|
|
20230922,092300,993594850,5470,5480,5500,5460,1220
|
|
20230922,092200,986893840,5450,5460,5500,5450,1433
|
|
20230922,092100,979069770,5500,5470,5500,5450,13547
|
|
20230922,092000,905076840,5460,5470,5500,5460,4191
|
|
20230922,091900,882147140,5480,5470,5490,5460,8897
|
|
20230922,091800,833540880,5460,5490,5490,5460,7531
|
|
20230922,091700,792308480,5480,5500,5510,5470,3838
|
|
20230922,091600,771273150,5500,5500,5510,5490,3569
|
|
20230922,091500,751649200,5500,5530,5540,5500,1602
|
|
20230922,091400,742804880,5530,5530,5540,5520,4319
|
|
20230922,091300,718930750,5530,5520,5530,5510,1569
|
|
20230922,091200,710279560,5530,5520,5530,5520,986
|
|
20230922,091100,704835690,5530,5520,5530,5520,1833
|
|
20230922,091000,694702570,5530,5520,5530,5520,693
|
|
20230922,090900,690872710,5520,5490,5530,5490,2313
|
|
20230922,090800,678130860,5480,5520,5530,5470,17414
|
|
20230922,090700,582451190,5520,5560,5570,5520,4862
|
|
20230922,090600,555520240,5570,5560,5590,5560,7661
|
|
20230922,090500,512832920,5560,5530,5560,5500,3579
|
|
20230922,090400,493072020,5510,5540,5540,5500,3395
|
|
20230922,090300,474314440,5530,5530,5540,5490,5605
|
|
20230922,090200,443393180,5520,5510,5530,5490,10147
|
|
20230922,090100,387523720,5520,5540,5570,5510,21527
|
|
20230922,090000,268531210,5540,5620,5620,5530,46988
|