681 lines
33 KiB
CSV
681 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,201800,1696915730,5660,5660,5660,5660,6959
|
|
20230907,201700,1696915730,5660,5660,5660,5660,0
|
|
20230907,201600,1696915730,5660,5660,5660,5660,0
|
|
20230907,201500,1696915730,5660,5660,5660,5660,0
|
|
20230907,201400,1696915730,5660,5660,5660,5660,0
|
|
20230907,201300,1696915730,5660,5660,5660,5660,0
|
|
20230907,201200,1696915730,5660,5660,5660,5660,0
|
|
20230907,201100,1696915730,5660,5660,5660,5660,0
|
|
20230907,201000,1696915730,5660,5660,5660,5660,0
|
|
20230907,200900,1696915730,5660,5660,5660,5660,0
|
|
20230907,200800,1696915730,5660,5660,5660,5660,0
|
|
20230907,200700,1696915730,5660,5660,5660,5660,0
|
|
20230907,200600,1696915730,5660,5660,5660,5660,0
|
|
20230907,200500,1696915730,5660,5660,5660,5660,0
|
|
20230907,200400,1696915730,5660,5660,5660,5660,0
|
|
20230907,200300,1696915730,5660,5660,5660,5660,0
|
|
20230907,200200,1696915730,5660,5660,5660,5660,0
|
|
20230907,200100,1696915730,5660,5660,5660,5660,0
|
|
20230907,200000,1696915730,5660,5660,5660,5660,0
|
|
20230907,195900,1696915730,5660,5660,5660,5660,0
|
|
20230907,195800,1696915730,5660,5660,5660,5660,0
|
|
20230907,195700,1696915730,5660,5660,5660,5660,0
|
|
20230907,195600,1696915730,5660,5660,5660,5660,0
|
|
20230907,195500,1696915730,5660,5660,5660,5660,0
|
|
20230907,195400,1696915730,5660,5660,5660,5660,0
|
|
20230907,195300,1696915730,5660,5660,5660,5660,0
|
|
20230907,195200,1696915730,5660,5660,5660,5660,0
|
|
20230907,195100,1696915730,5660,5660,5660,5660,0
|
|
20230907,195000,1696915730,5660,5660,5660,5660,0
|
|
20230907,194900,1696915730,5660,5660,5660,5660,0
|
|
20230907,194800,1696915730,5660,5660,5660,5660,6959
|
|
20230907,194700,1696915730,5660,5660,5660,5660,0
|
|
20230907,194600,1696915730,5660,5660,5660,5660,0
|
|
20230907,194500,1696915730,5660,5660,5660,5660,0
|
|
20230907,194400,1696915730,5660,5660,5660,5660,0
|
|
20230907,194300,1696915730,5660,5660,5660,5660,0
|
|
20230907,194200,1696915730,5660,5660,5660,5660,0
|
|
20230907,194100,1696915730,5660,5660,5660,5660,0
|
|
20230907,194000,1696915730,5660,5660,5660,5660,0
|
|
20230907,193900,1696915730,5660,5660,5660,5660,0
|
|
20230907,193800,1696915730,5660,5660,5660,5660,0
|
|
20230907,193700,1696915730,5660,5660,5660,5660,0
|
|
20230907,193600,1696915730,5660,5660,5660,5660,0
|
|
20230907,193500,1696915730,5660,5660,5660,5660,0
|
|
20230907,193400,1696915730,5660,5660,5660,5660,0
|
|
20230907,193300,1696915730,5660,5660,5660,5660,0
|
|
20230907,193200,1696915730,5660,5660,5660,5660,0
|
|
20230907,193100,1696915730,5660,5660,5660,5660,0
|
|
20230907,193000,1696915730,5660,5660,5660,5660,0
|
|
20230907,192900,1696915730,5660,5660,5660,5660,0
|
|
20230907,192800,1696915730,5660,5660,5660,5660,0
|
|
20230907,192700,1696915730,5660,5660,5660,5660,0
|
|
20230907,192600,1696915730,5660,5660,5660,5660,0
|
|
20230907,192500,1696915730,5660,5660,5660,5660,0
|
|
20230907,192400,1696915730,5660,5660,5660,5660,0
|
|
20230907,192300,1696915730,5660,5660,5660,5660,0
|
|
20230907,192200,1696915730,5660,5660,5660,5660,0
|
|
20230907,192100,1696915730,5660,5660,5660,5660,0
|
|
20230907,192000,1696915730,5660,5660,5660,5660,0
|
|
20230907,191900,1696915730,5660,5660,5660,5660,0
|
|
20230907,191800,1696915730,5660,5660,5660,5660,6959
|
|
20230907,191700,1696915730,5660,5660,5660,5660,0
|
|
20230907,191600,1696915730,5660,5660,5660,5660,0
|
|
20230907,191500,1696915730,5660,5660,5660,5660,0
|
|
20230907,191400,1696915730,5660,5660,5660,5660,0
|
|
20230907,191300,1696915730,5660,5660,5660,5660,0
|
|
20230907,191200,1696915730,5660,5660,5660,5660,0
|
|
20230907,191100,1696915730,5660,5660,5660,5660,0
|
|
20230907,191000,1696915730,5660,5660,5660,5660,0
|
|
20230907,190900,1696915730,5660,5660,5660,5660,0
|
|
20230907,190800,1696915730,5660,5660,5660,5660,0
|
|
20230907,190700,1696915730,5660,5660,5660,5660,0
|
|
20230907,190600,1696915730,5660,5660,5660,5660,0
|
|
20230907,190500,1696915730,5660,5660,5660,5660,0
|
|
20230907,190400,1696915730,5660,5660,5660,5660,0
|
|
20230907,190300,1696915730,5660,5660,5660,5660,0
|
|
20230907,190200,1696915730,5660,5660,5660,5660,0
|
|
20230907,190100,1696915730,5660,5660,5660,5660,0
|
|
20230907,190000,1696915730,5660,5660,5660,5660,0
|
|
20230907,185900,1696915730,5660,5660,5660,5660,0
|
|
20230907,185800,1696915730,5660,5660,5660,5660,0
|
|
20230907,185700,1696915730,5660,5660,5660,5660,0
|
|
20230907,185600,1696915730,5660,5660,5660,5660,0
|
|
20230907,185500,1696915730,5660,5660,5660,5660,0
|
|
20230907,185400,1696915730,5660,5660,5660,5660,0
|
|
20230907,185300,1696915730,5660,5660,5660,5660,0
|
|
20230907,185200,1696915730,5660,5660,5660,5660,0
|
|
20230907,185100,1696915730,5660,5660,5660,5660,0
|
|
20230907,185000,1696915730,5660,5660,5660,5660,0
|
|
20230907,184900,1696915730,5660,5660,5660,5660,0
|
|
20230907,184800,1696915730,5660,5660,5660,5660,6959
|
|
20230907,184700,1696915730,5660,5660,5660,5660,0
|
|
20230907,184600,1696915730,5660,5660,5660,5660,0
|
|
20230907,184500,1696915730,5660,5660,5660,5660,0
|
|
20230907,184400,1696915730,5660,5660,5660,5660,0
|
|
20230907,184300,1696915730,5660,5660,5660,5660,0
|
|
20230907,184200,1696915730,5660,5660,5660,5660,0
|
|
20230907,184100,1696915730,5660,5660,5660,5660,0
|
|
20230907,184000,1696915730,5660,5660,5660,5660,0
|
|
20230907,183900,1696915730,5660,5660,5660,5660,0
|
|
20230907,183800,1696915730,5660,5660,5660,5660,0
|
|
20230907,183700,1696915730,5660,5660,5660,5660,0
|
|
20230907,183600,1696915730,5660,5660,5660,5660,0
|
|
20230907,183500,1696915730,5660,5660,5660,5660,0
|
|
20230907,183400,1696915730,5660,5660,5660,5660,0
|
|
20230907,183300,1696915730,5660,5660,5660,5660,0
|
|
20230907,183200,1696915730,5660,5660,5660,5660,0
|
|
20230907,183100,1696915730,5660,5660,5660,5660,0
|
|
20230907,183000,1696915730,5660,5660,5660,5660,0
|
|
20230907,182900,1696915730,5660,5660,5660,5660,0
|
|
20230907,182800,1696915730,5660,5660,5660,5660,0
|
|
20230907,182700,1696915730,5660,5660,5660,5660,0
|
|
20230907,182600,1696915730,5660,5660,5660,5660,0
|
|
20230907,182500,1696915730,5660,5660,5660,5660,0
|
|
20230907,182400,1696915730,5660,5660,5660,5660,0
|
|
20230907,182300,1696915730,5660,5660,5660,5660,0
|
|
20230907,182200,1696915730,5660,5660,5660,5660,0
|
|
20230907,182100,1696915730,5660,5660,5660,5660,0
|
|
20230907,182000,1696915730,5660,5660,5660,5660,0
|
|
20230907,181900,1696915730,5660,5660,5660,5660,0
|
|
20230907,181800,1696915730,5660,5660,5660,5660,6959
|
|
20230907,181700,1696915730,5660,5660,5660,5660,0
|
|
20230907,181600,1696915730,5660,5660,5660,5660,0
|
|
20230907,181500,1696915730,5660,5660,5660,5660,0
|
|
20230907,181400,1696915730,5660,5660,5660,5660,0
|
|
20230907,181300,1696915730,5660,5660,5660,5660,0
|
|
20230907,181200,1696915730,5660,5660,5660,5660,0
|
|
20230907,181100,1696915730,5660,5660,5660,5660,0
|
|
20230907,181000,1696915730,5660,5660,5660,5660,0
|
|
20230907,180900,1696915730,5660,5660,5660,5660,0
|
|
20230907,180800,1696915730,5660,5660,5660,5660,0
|
|
20230907,180700,1696915730,5660,5660,5660,5660,0
|
|
20230907,180600,1696915730,5660,5660,5660,5660,0
|
|
20230907,180500,1696915730,5660,5660,5660,5660,0
|
|
20230907,180400,1696915730,5660,5660,5660,5660,0
|
|
20230907,180300,1696915730,5660,5660,5660,5660,0
|
|
20230907,180200,1696915730,5660,5660,5660,5660,0
|
|
20230907,180100,1696915730,5660,5660,5660,5660,0
|
|
20230907,180000,1696915730,5660,5660,5660,5660,0
|
|
20230907,175900,1696915730,5660,5660,5660,5660,0
|
|
20230907,175800,1696915730,5660,5660,5660,5660,0
|
|
20230907,175700,1696915730,5660,5660,5660,5660,0
|
|
20230907,175600,1696915730,5660,5660,5660,5660,0
|
|
20230907,175500,1696915730,5660,5660,5660,5660,0
|
|
20230907,175400,1696915730,5660,5660,5660,5660,0
|
|
20230907,175300,1696915730,5660,5660,5660,5660,0
|
|
20230907,175200,1696915730,5660,5660,5660,5660,0
|
|
20230907,175100,1696915730,5660,5660,5660,5660,0
|
|
20230907,175000,1696915730,5660,5660,5660,5660,0
|
|
20230907,174900,1696915730,5660,5660,5660,5660,0
|
|
20230907,174800,1696915730,5660,5660,5660,5660,6959
|
|
20230907,174700,1696915730,5660,5660,5660,5660,0
|
|
20230907,174600,1696915730,5660,5660,5660,5660,0
|
|
20230907,174500,1696915730,5660,5660,5660,5660,0
|
|
20230907,174400,1696915730,5660,5660,5660,5660,0
|
|
20230907,174300,1696915730,5660,5660,5660,5660,0
|
|
20230907,174200,1696915730,5660,5660,5660,5660,0
|
|
20230907,174100,1696915730,5660,5660,5660,5660,0
|
|
20230907,174000,1696915730,5660,5660,5660,5660,0
|
|
20230907,173900,1696915730,5660,5660,5660,5660,0
|
|
20230907,173800,1696915730,5660,5660,5660,5660,0
|
|
20230907,173700,1696915730,5660,5660,5660,5660,0
|
|
20230907,173600,1696915730,5660,5660,5660,5660,0
|
|
20230907,173500,1696915730,5660,5660,5660,5660,0
|
|
20230907,173400,1696915730,5660,5660,5660,5660,0
|
|
20230907,173300,1696915730,5660,5660,5660,5660,0
|
|
20230907,173200,1696915730,5660,5660,5660,5660,0
|
|
20230907,173100,1696915730,5660,5660,5660,5660,0
|
|
20230907,173000,1696915730,5660,5660,5660,5660,0
|
|
20230907,172900,1696915730,5660,5660,5660,5660,0
|
|
20230907,172800,1696915730,5660,5660,5660,5660,0
|
|
20230907,172700,1696915730,5660,5660,5660,5660,0
|
|
20230907,172600,1696915730,5660,5660,5660,5660,0
|
|
20230907,172500,1696915730,5660,5660,5660,5660,0
|
|
20230907,172400,1696915730,5660,5660,5660,5660,0
|
|
20230907,172300,1696915730,5660,5660,5660,5660,0
|
|
20230907,172200,1696915730,5660,5660,5660,5660,0
|
|
20230907,172100,1696915730,5660,5660,5660,5660,0
|
|
20230907,172000,1696915730,5660,5660,5660,5660,0
|
|
20230907,171900,1696915730,5660,5660,5660,5660,0
|
|
20230907,171800,1696915730,5660,5660,5660,5660,6959
|
|
20230907,171700,1696915730,5660,5660,5660,5660,0
|
|
20230907,171600,1696915730,5660,5660,5660,5660,0
|
|
20230907,171500,1696915730,5660,5660,5660,5660,0
|
|
20230907,171400,1696915730,5660,5660,5660,5660,0
|
|
20230907,171300,1696915730,5660,5660,5660,5660,0
|
|
20230907,171200,1696915730,5660,5660,5660,5660,0
|
|
20230907,171100,1696915730,5660,5660,5660,5660,0
|
|
20230907,171000,1696915730,5660,5660,5660,5660,0
|
|
20230907,170900,1696915730,5660,5660,5660,5660,0
|
|
20230907,170800,1696915730,5660,5660,5660,5660,0
|
|
20230907,170700,1696915730,5660,5660,5660,5660,0
|
|
20230907,170600,1696915730,5660,5660,5660,5660,0
|
|
20230907,170500,1696915730,5660,5660,5660,5660,0
|
|
20230907,170400,1696915730,5660,5660,5660,5660,0
|
|
20230907,170300,1696915730,5660,5660,5660,5660,0
|
|
20230907,170200,1696915730,5660,5660,5660,5660,0
|
|
20230907,170100,1696915730,5660,5660,5660,5660,0
|
|
20230907,170000,1696915730,5660,5660,5660,5660,0
|
|
20230907,165900,1696915730,5660,5660,5660,5660,0
|
|
20230907,165800,1696915730,5660,5660,5660,5660,0
|
|
20230907,165700,1696915730,5660,5660,5660,5660,0
|
|
20230907,165600,1696915730,5660,5660,5660,5660,0
|
|
20230907,165500,1696915730,5660,5660,5660,5660,0
|
|
20230907,165400,1696915730,5660,5660,5660,5660,0
|
|
20230907,165300,1696915730,5660,5660,5660,5660,0
|
|
20230907,165200,1696915730,5660,5660,5660,5660,0
|
|
20230907,165100,1696915730,5660,5660,5660,5660,0
|
|
20230907,165000,1696915730,5660,5660,5660,5660,0
|
|
20230907,164900,1696915730,5660,5660,5660,5660,0
|
|
20230907,164800,1696915730,5660,5660,5660,5660,6959
|
|
20230907,164700,1696915730,5660,5660,5660,5660,0
|
|
20230907,164600,1696915730,5660,5660,5660,5660,0
|
|
20230907,164500,1696915730,5660,5660,5660,5660,0
|
|
20230907,164400,1696915730,5660,5660,5660,5660,0
|
|
20230907,164300,1696915730,5660,5660,5660,5660,0
|
|
20230907,164200,1696915730,5660,5660,5660,5660,0
|
|
20230907,164100,1696915730,5660,5660,5660,5660,0
|
|
20230907,164000,1696915730,5660,5660,5660,5660,0
|
|
20230907,163900,1696915730,5660,5660,5660,5660,0
|
|
20230907,163800,1696915730,5660,5660,5660,5660,0
|
|
20230907,163700,1696915730,5660,5660,5660,5660,0
|
|
20230907,163600,1696915730,5660,5660,5660,5660,0
|
|
20230907,163500,1696915730,5660,5660,5660,5660,0
|
|
20230907,163400,1696915730,5660,5660,5660,5660,0
|
|
20230907,163300,1696915730,5660,5660,5660,5660,0
|
|
20230907,163200,1696915730,5660,5660,5660,5660,0
|
|
20230907,163100,1696915730,5660,5660,5660,5660,0
|
|
20230907,163000,1696915730,5660,5660,5660,5660,0
|
|
20230907,162900,1696915730,5660,5660,5660,5660,0
|
|
20230907,162800,1696915730,5660,5660,5660,5660,0
|
|
20230907,162700,1696915730,5660,5660,5660,5660,0
|
|
20230907,162600,1696915730,5660,5660,5660,5660,0
|
|
20230907,162500,1696915730,5660,5660,5660,5660,0
|
|
20230907,162400,1696915730,5660,5660,5660,5660,0
|
|
20230907,162300,1696915730,5660,5660,5660,5660,0
|
|
20230907,162200,1696915730,5660,5660,5660,5660,0
|
|
20230907,162100,1696915730,5660,5660,5660,5660,0
|
|
20230907,162000,1696915730,5660,5660,5660,5660,0
|
|
20230907,161900,1696915730,5660,5660,5660,5660,0
|
|
20230907,161800,1696915730,5660,5660,5660,5660,6959
|
|
20230907,161700,1696915730,5660,5660,5660,5660,0
|
|
20230907,161600,1696915730,5660,5660,5660,5660,0
|
|
20230907,161500,1696915730,5660,5660,5660,5660,0
|
|
20230907,161400,1696915730,5660,5660,5660,5660,0
|
|
20230907,161300,1696915730,5660,5660,5660,5660,0
|
|
20230907,161200,1696915730,5660,5660,5660,5660,0
|
|
20230907,161100,1696915730,5660,5660,5660,5660,0
|
|
20230907,161000,1696915730,5660,5660,5660,5660,0
|
|
20230907,160900,1696915730,5660,5660,5660,5660,0
|
|
20230907,160800,1696915730,5660,5660,5660,5660,0
|
|
20230907,160700,1696915730,5660,5660,5660,5660,0
|
|
20230907,160600,1696915730,5660,5660,5660,5660,0
|
|
20230907,160500,1696915730,5660,5660,5660,5660,0
|
|
20230907,160400,1696915730,5660,5660,5660,5660,0
|
|
20230907,160300,1696915730,5660,5660,5660,5660,0
|
|
20230907,160200,1696915730,5660,5660,5660,5660,0
|
|
20230907,160100,1696915730,5660,5660,5660,5660,0
|
|
20230907,160000,1696915730,5660,5660,5660,5660,0
|
|
20230907,155900,1696915730,5660,5660,5660,5660,0
|
|
20230907,155800,1696915730,5660,5660,5660,5660,0
|
|
20230907,155700,1696915730,5660,5660,5660,5660,0
|
|
20230907,155600,1696915730,5660,5660,5660,5660,0
|
|
20230907,155500,1696915730,5660,5660,5660,5660,0
|
|
20230907,155400,1696915730,5660,5660,5660,5660,0
|
|
20230907,155300,1696915730,5660,5660,5660,5660,0
|
|
20230907,155200,1696915730,5660,5660,5660,5660,0
|
|
20230907,155100,1696915730,5660,5660,5660,5660,0
|
|
20230907,155000,1696915730,5660,5660,5660,5660,0
|
|
20230907,154900,1696915730,5660,5660,5660,5660,0
|
|
20230907,154800,1696915730,5660,5660,5660,5660,6959
|
|
20230907,154700,1696915730,5660,5660,5660,5660,0
|
|
20230907,154600,1696915730,5660,5660,5660,5660,0
|
|
20230907,154500,1696915730,5660,5660,5660,5660,0
|
|
20230907,154400,1696915730,5660,5660,5660,5660,0
|
|
20230907,154300,1696915730,5660,5660,5660,5660,0
|
|
20230907,154200,1696915730,5660,5660,5660,5660,0
|
|
20230907,154100,1696915730,5660,5660,5660,5660,0
|
|
20230907,154000,1696915730,5660,5660,5660,5660,0
|
|
20230907,153900,1696915730,5660,5660,5660,5660,0
|
|
20230907,153800,1696915730,5660,5660,5660,5660,0
|
|
20230907,153700,1696915730,5660,5660,5660,5660,0
|
|
20230907,153600,1696915730,5660,5660,5660,5660,0
|
|
20230907,153500,1696915730,5660,5660,5660,5660,0
|
|
20230907,153400,1696915730,5660,5660,5660,5660,0
|
|
20230907,153300,1696915730,5660,5660,5660,5660,0
|
|
20230907,153200,1696915730,5660,5660,5660,5660,0
|
|
20230907,153100,1696915730,5660,5660,5660,5660,0
|
|
20230907,153000,1696915730,5660,5660,5660,5660,6959
|
|
20230907,152900,1657527790,5710,5710,5710,5710,0
|
|
20230907,152800,1657527790,5710,5710,5710,5710,0
|
|
20230907,152700,1657527790,5710,5710,5710,5710,0
|
|
20230907,152600,1657527790,5710,5710,5710,5710,0
|
|
20230907,152500,1657527790,5710,5710,5710,5710,0
|
|
20230907,152400,1657527790,5710,5710,5710,5710,0
|
|
20230907,152300,1657527790,5710,5710,5710,5710,0
|
|
20230907,152200,1657527790,5710,5710,5710,5710,0
|
|
20230907,152100,1657527790,5710,5710,5710,5710,0
|
|
20230907,152000,1657527790,5710,5710,5710,5710,0
|
|
20230907,151900,1657527790,5710,5680,5720,5680,1729
|
|
20230907,151800,1647662430,5680,5690,5700,5680,1015
|
|
20230907,151700,1641891640,5690,5700,5700,5690,115
|
|
20230907,151600,1641236180,5700,5700,5700,5700,781
|
|
20230907,151500,1636784480,5700,5690,5700,5690,245
|
|
20230907,151400,1635390420,5690,5680,5690,5680,30
|
|
20230907,151300,1635219990,5680,5690,5690,5680,396
|
|
20230907,151200,1632966790,5700,5700,5700,5700,0
|
|
20230907,151100,1632966790,5700,5680,5700,5680,509
|
|
20230907,151000,1630073730,5680,5680,5680,5680,88
|
|
20230907,150900,1629573890,5680,5680,5690,5680,93
|
|
20230907,150800,1629045640,5680,5680,5680,5670,1452
|
|
20230907,150700,1620808300,5690,5690,5690,5680,102
|
|
20230907,150600,1620228920,5690,5680,5690,5680,6
|
|
20230907,150500,1620194790,5690,5690,5690,5690,14
|
|
20230907,150400,1620115130,5690,5690,5690,5690,1
|
|
20230907,150300,1620109440,5690,5690,5690,5690,160
|
|
20230907,150200,1619199040,5690,5690,5690,5680,29
|
|
20230907,150100,1619034230,5690,5690,5690,5690,11
|
|
20230907,150000,1618971640,5690,5680,5690,5680,2
|
|
20230907,145900,1618960270,5690,5690,5690,5690,0
|
|
20230907,145800,1618960270,5690,5690,5690,5690,85
|
|
20230907,145700,1618476620,5690,5680,5690,5680,285
|
|
20230907,145600,1616855820,5690,5690,5690,5690,1
|
|
20230907,145500,1616850130,5680,5690,5690,5680,28
|
|
20230907,145400,1616691010,5690,5690,5690,5680,185
|
|
20230907,145300,1615640160,5690,5690,5690,5690,1
|
|
20230907,145200,1615634470,5680,5690,5690,5680,165
|
|
20230907,145100,1614697120,5700,5700,5700,5700,0
|
|
20230907,145000,1614697120,5700,5710,5710,5690,8
|
|
20230907,144900,1614651520,5710,5690,5710,5680,3162
|
|
20230907,144800,1596651090,5700,5690,5710,5680,338
|
|
20230907,144700,1594730770,5710,5710,5710,5710,10
|
|
20230907,144600,1594673670,5710,5710,5710,5690,502
|
|
20230907,144500,1591817250,5690,5690,5690,5690,10
|
|
20230907,144400,1591760350,5710,5700,5710,5700,183
|
|
20230907,144300,1590717230,5710,5690,5710,5680,143
|
|
20230907,144200,1589904060,5710,5710,5710,5710,0
|
|
20230907,144100,1589904060,5710,5710,5710,5710,2
|
|
20230907,144000,1589892640,5680,5690,5690,5680,2000
|
|
20230907,143900,1578530770,5720,5690,5720,5690,943
|
|
20230907,143800,1573164950,5720,5720,5720,5700,520
|
|
20230907,143700,1570200130,5720,5710,5720,5700,541
|
|
20230907,143600,1567111660,5720,5720,5720,5720,0
|
|
20230907,143500,1567111660,5720,5720,5720,5720,0
|
|
20230907,143400,1567111660,5720,5700,5720,5700,51
|
|
20230907,143300,1566820940,5720,5710,5720,5710,98
|
|
20230907,143200,1566261350,5720,5700,5720,5700,1915
|
|
20230907,143100,1555327930,5700,5700,5700,5700,52
|
|
20230907,143000,1555031530,5710,5710,5710,5710,0
|
|
20230907,142900,1555031530,5710,5690,5710,5690,47
|
|
20230907,142800,1554763900,5700,5700,5700,5700,505
|
|
20230907,142700,1551885400,5710,5710,5710,5700,19
|
|
20230907,142600,1551777070,5700,5700,5700,5700,39
|
|
20230907,142500,1551554770,5710,5710,5710,5710,0
|
|
20230907,142400,1551554770,5710,5710,5710,5710,0
|
|
20230907,142300,1551554770,5710,5700,5710,5700,494
|
|
20230907,142200,1548738860,5710,5710,5710,5710,0
|
|
20230907,142100,1548738860,5710,5690,5710,5690,82
|
|
20230907,142000,1548272050,5700,5690,5700,5680,30
|
|
20230907,141900,1548101620,5700,5700,5700,5700,47
|
|
20230907,141800,1547833720,5670,5690,5700,5670,308
|
|
20230907,141700,1546086520,5700,5670,5700,5670,8
|
|
20230907,141600,1546041040,5670,5670,5700,5670,191
|
|
20230907,141500,1544953020,5670,5700,5700,5670,31
|
|
20230907,141400,1544777160,5670,5670,5670,5670,0
|
|
20230907,141300,1544777160,5670,5670,5700,5670,20
|
|
20230907,141200,1544663730,5700,5690,5700,5670,85
|
|
20230907,141100,1544179670,5690,5690,5690,5690,0
|
|
20230907,141000,1544179670,5690,5670,5690,5670,14
|
|
20230907,140900,1544100160,5670,5670,5670,5660,925
|
|
20230907,140800,1538864170,5660,5650,5660,5650,66
|
|
20230907,140700,1538490790,5660,5660,5660,5660,1
|
|
20230907,140600,1538485130,5670,5660,5670,5660,518
|
|
20230907,140500,1535553240,5660,5670,5670,5660,394
|
|
20230907,140400,1533323160,5670,5670,5670,5660,1130
|
|
20230907,140300,1526926570,5670,5680,5680,5670,5
|
|
20230907,140200,1526898210,5690,5690,5690,5690,0
|
|
20230907,140100,1526898210,5690,5690,5690,5690,0
|
|
20230907,140000,1526898210,5690,5690,5690,5690,0
|
|
20230907,135900,1526898210,5690,5690,5690,5690,0
|
|
20230907,135800,1526898210,5690,5690,5690,5690,8
|
|
20230907,135700,1526852690,5690,5680,5690,5680,27
|
|
20230907,135600,1526699320,5680,5680,5680,5680,1
|
|
20230907,135500,1526693640,5670,5680,5680,5670,443
|
|
20230907,135400,1524181780,5690,5690,5690,5690,0
|
|
20230907,135300,1524181780,5690,5690,5690,5690,1
|
|
20230907,135200,1524176090,5680,5680,5680,5680,27
|
|
20230907,135100,1524022730,5680,5680,5680,5680,10
|
|
20230907,135000,1523965930,5680,5680,5680,5680,1
|
|
20230907,134900,1523960250,5690,5690,5690,5690,0
|
|
20230907,134800,1523960250,5690,5690,5690,5690,103
|
|
20230907,134700,1523374180,5690,5670,5690,5670,1045
|
|
20230907,134600,1517449010,5690,5690,5690,5690,1
|
|
20230907,134500,1517443320,5670,5690,5700,5670,300
|
|
20230907,134400,1515736330,5690,5690,5690,5690,0
|
|
20230907,134300,1515736330,5690,5690,5690,5690,15
|
|
20230907,134200,1515650980,5690,5680,5690,5680,30
|
|
20230907,134100,1515480530,5670,5670,5670,5670,0
|
|
20230907,134000,1515480530,5670,5710,5710,5670,2001
|
|
20230907,133900,1504128490,5690,5690,5690,5690,3
|
|
20230907,133800,1504111420,5710,5700,5710,5700,25
|
|
20230907,133700,1503968910,5700,5690,5700,5690,1011
|
|
20230907,133600,1498216210,5690,5700,5700,5690,275
|
|
20230907,133500,1496650740,5720,5720,5720,5720,1
|
|
20230907,133400,1496645020,5700,5710,5710,5700,607
|
|
20230907,133300,1493179370,5710,5700,5710,5700,17
|
|
20230907,133200,1493082320,5700,5700,5700,5700,119
|
|
20230907,133100,1492404020,5700,5710,5710,5700,1223
|
|
20230907,133000,1485423020,5710,5710,5710,5710,14
|
|
20230907,132900,1485343080,5710,5720,5720,5710,122
|
|
20230907,132800,1484646430,5720,5720,5720,5720,20
|
|
20230907,132700,1484532030,5720,5720,5720,5720,57
|
|
20230907,132600,1484205990,5720,5720,5720,5710,132
|
|
20230907,132500,1483451880,5720,5720,5720,5720,487
|
|
20230907,132400,1480666240,5720,5730,5730,5720,17
|
|
20230907,132300,1480568870,5730,5730,5730,5720,623
|
|
20230907,132200,1477000620,5730,5730,5730,5730,0
|
|
20230907,132100,1477000620,5730,5740,5740,5730,221
|
|
20230907,132000,1475734260,5740,5730,5740,5730,29
|
|
20230907,131900,1475568020,5740,5740,5740,5740,5
|
|
20230907,131800,1475539320,5730,5730,5740,5730,358
|
|
20230907,131700,1473487940,5740,5740,5740,5740,2
|
|
20230907,131600,1473476460,5750,5750,5750,5740,7
|
|
20230907,131500,1473436260,5740,5740,5740,5740,569
|
|
20230907,131400,1470170200,5750,5750,5750,5750,1
|
|
20230907,131300,1470164450,5770,5740,5770,5740,161
|
|
20230907,131200,1469239980,5770,5750,5770,5750,660
|
|
20230907,131100,1465443960,5770,5770,5770,5750,685
|
|
20230907,131000,1461501870,5770,5760,5770,5760,5
|
|
20230907,130900,1461473060,5770,5770,5770,5770,0
|
|
20230907,130800,1461473060,5770,5780,5780,5770,3745
|
|
20230907,130700,1439864400,5790,5790,5790,5790,0
|
|
20230907,130600,1439864400,5790,5790,5790,5790,0
|
|
20230907,130500,1439864400,5790,5790,5790,5790,303
|
|
20230907,130400,1438110030,5790,5790,5790,5790,551
|
|
20230907,130300,1434919740,5790,5790,5800,5790,521
|
|
20230907,130200,1431902950,5790,5790,5790,5790,508
|
|
20230907,130100,1428961630,5790,5790,5790,5790,0
|
|
20230907,130000,1428961630,5790,5790,5790,5790,349
|
|
20230907,125900,1426940920,5800,5800,5800,5800,0
|
|
20230907,125800,1426940920,5800,5800,5800,5800,53
|
|
20230907,125700,1426633520,5800,5800,5800,5800,761
|
|
20230907,125600,1422219720,5800,5780,5800,5780,1389
|
|
20230907,125500,1414180740,5780,5770,5780,5770,39
|
|
20230907,125400,1413955700,5770,5770,5780,5770,1229
|
|
20230907,125300,1406863370,5790,5780,5790,5780,8
|
|
20230907,125200,1406817120,5790,5790,5790,5790,1
|
|
20230907,125100,1406811330,5780,5780,5780,5780,145
|
|
20230907,125000,1405973230,5780,5770,5780,5770,68
|
|
20230907,124900,1405580230,5780,5780,5780,5780,120
|
|
20230907,124800,1404886630,5780,5780,5780,5760,70
|
|
20230907,124700,1404483350,5780,5770,5780,5770,101
|
|
20230907,124600,1403900570,5780,5780,5780,5780,0
|
|
20230907,124500,1403900570,5780,5770,5780,5760,432
|
|
20230907,124400,1401408240,5760,5760,5760,5760,54
|
|
20230907,124300,1401097200,5770,5770,5770,5770,20
|
|
20230907,124200,1400981800,5770,5770,5770,5770,145
|
|
20230907,124100,1400145150,5780,5780,5780,5780,100
|
|
20230907,124000,1399567150,5780,5770,5780,5770,2115
|
|
20230907,123900,1387363590,5770,5770,5770,5760,683
|
|
20230907,123800,1383427610,5770,5770,5770,5770,110
|
|
20230907,123700,1382792910,5770,5770,5770,5760,24
|
|
20230907,123600,1382654570,5770,5760,5770,5760,7
|
|
20230907,123500,1382614210,5770,5770,5770,5770,29
|
|
20230907,123400,1382446880,5770,5770,5770,5770,0
|
|
20230907,123300,1382446880,5770,5780,5780,5770,500
|
|
20230907,123200,1379558880,5770,5770,5780,5770,62
|
|
20230907,123100,1379201130,5770,5770,5770,5770,733
|
|
20230907,123000,1374971720,5770,5790,5790,5770,800
|
|
20230907,122900,1370355400,5790,5790,5790,5790,55
|
|
20230907,122800,1370036950,5790,5780,5790,5780,692
|
|
20230907,122700,1366031550,5780,5780,5780,5780,300
|
|
20230907,122600,1364297550,5790,5790,5790,5790,0
|
|
20230907,122500,1364297550,5790,5790,5790,5790,110
|
|
20230907,122400,1363660650,5790,5780,5790,5770,243
|
|
20230907,122300,1362257180,5780,5770,5780,5770,329
|
|
20230907,122200,1360358150,5770,5770,5770,5770,190
|
|
20230907,122100,1359261850,5770,5770,5770,5770,14
|
|
20230907,122000,1359181070,5770,5770,5770,5770,0
|
|
20230907,121900,1359181070,5770,5770,5770,5770,2
|
|
20230907,121800,1359169530,5760,5760,5760,5760,0
|
|
20230907,121700,1359169530,5760,5760,5760,5760,0
|
|
20230907,121600,1359169530,5760,5760,5760,5760,100
|
|
20230907,121500,1358593530,5750,5750,5750,5750,0
|
|
20230907,121400,1358593530,5750,5750,5750,5750,0
|
|
20230907,121300,1358593530,5750,5790,5800,5750,2265
|
|
20230907,121200,1345545120,5770,5800,5820,5770,5455
|
|
20230907,121100,1313918480,5800,5800,5810,5800,11282
|
|
20230907,121000,1248467780,5820,5800,5820,5800,2909
|
|
20230907,120900,1231592680,5800,5800,5830,5800,394
|
|
20230907,120800,1229307030,5800,5800,5800,5800,901
|
|
20230907,120700,1224081230,5770,5820,5820,5770,21999
|
|
20230907,120600,1096218290,5830,5830,5830,5830,16
|
|
20230907,120500,1096125010,5820,5810,5850,5810,2863
|
|
20230907,120400,1079442770,5820,5770,5820,5770,5477
|
|
20230907,120300,1047689240,5760,5770,5770,5760,42
|
|
20230907,120200,1047446950,5780,5770,5780,5740,104
|
|
20230907,120100,1046845880,5770,5740,5770,5740,5907
|
|
20230907,120000,1012829990,5740,5740,5750,5730,1291
|
|
20230907,115900,1005420130,5740,5750,5750,5740,2265
|
|
20230907,115800,992418030,5750,5740,5750,5740,25
|
|
20230907,115700,992274450,5750,5760,5760,5750,14
|
|
20230907,115600,992193820,5760,5760,5760,5740,691
|
|
20230907,115500,988216740,5740,5760,5770,5740,465
|
|
20230907,115400,985542190,5750,5720,5750,5720,4716
|
|
20230907,115300,958510780,5720,5720,5720,5710,1470
|
|
20230907,115200,950104440,5730,5730,5730,5730,0
|
|
20230907,115100,950104440,5730,5700,5730,5700,1932
|
|
20230907,115000,939078880,5700,5680,5700,5680,1226
|
|
20230907,114900,932105010,5670,5680,5680,5670,55
|
|
20230907,114800,931792850,5670,5680,5680,5670,124
|
|
20230907,114700,931088570,5680,5680,5680,5680,50
|
|
20230907,114600,930804570,5680,5680,5680,5680,0
|
|
20230907,114500,930804570,5680,5670,5680,5670,32
|
|
20230907,114400,930623030,5680,5680,5680,5680,355
|
|
20230907,114300,928606630,5680,5680,5680,5670,60
|
|
20230907,114200,928265870,5680,5680,5680,5680,36
|
|
20230907,114100,928061390,5680,5680,5680,5670,65
|
|
20230907,114000,927692300,5680,5680,5680,5670,31
|
|
20230907,113900,927516400,5670,5680,5680,5660,973
|
|
20230907,113800,922007030,5680,5680,5680,5680,10
|
|
20230907,113700,921950230,5660,5660,5660,5660,4
|
|
20230907,113600,921927590,5660,5660,5660,5660,22
|
|
20230907,113500,921803070,5680,5680,5680,5680,1
|
|
20230907,113400,921797390,5670,5670,5670,5670,200
|
|
20230907,113300,920663390,5660,5660,5660,5660,4
|
|
20230907,113200,920640750,5660,5660,5660,5660,2
|
|
20230907,113100,920629430,5660,5670,5670,5660,370
|
|
20230907,113000,918531750,5670,5660,5670,5660,470
|
|
20230907,112900,915868020,5660,5670,5670,5660,70
|
|
20230907,112800,915471420,5670,5670,5670,5670,1
|
|
20230907,112700,915465750,5660,5670,5670,5660,11
|
|
20230907,112600,915403420,5670,5660,5670,5660,435
|
|
20230907,112500,912939690,5650,5650,5650,5650,0
|
|
20230907,112400,912939690,5650,5650,5650,5650,197
|
|
20230907,112300,911826640,5650,5650,5650,5650,160
|
|
20230907,112200,910922640,5660,5670,5670,5660,60
|
|
20230907,112100,910582740,5670,5670,5670,5670,1
|
|
20230907,112000,910577070,5670,5670,5670,5670,0
|
|
20230907,111900,910577070,5670,5660,5670,5660,1213
|
|
20230907,111800,903711480,5650,5640,5650,5640,1281
|
|
20230907,111700,896473840,5640,5630,5640,5630,401
|
|
20230907,111600,894213690,5630,5620,5640,5620,158
|
|
20230907,111500,893322930,5620,5620,5620,5620,0
|
|
20230907,111400,893322930,5620,5640,5640,5620,172
|
|
20230907,111300,892353290,5620,5620,5620,5620,116
|
|
20230907,111200,891701370,5620,5620,5620,5620,1407
|
|
20230907,111100,883794030,5620,5620,5620,5620,22
|
|
20230907,111000,883670390,5620,5630,5640,5620,1509
|
|
20230907,110900,875174330,5630,5630,5630,5630,0
|
|
20230907,110800,875174330,5630,5630,5630,5630,22
|
|
20230907,110700,875050470,5640,5640,5640,5640,0
|
|
20230907,110600,875050470,5640,5640,5640,5640,7
|
|
20230907,110500,875010990,5640,5640,5640,5640,10
|
|
20230907,110400,874954590,5640,5650,5650,5640,484
|
|
20230907,110300,872224680,5640,5650,5650,5640,71
|
|
20230907,110200,871823780,5650,5640,5650,5640,63
|
|
20230907,110100,871468450,5640,5640,5650,5640,872
|
|
20230907,110000,866548590,5640,5650,5650,5640,50
|
|
20230907,105900,866266410,5650,5650,5650,5650,1
|
|
20230907,105800,866260760,5650,5650,5650,5650,71
|
|
20230907,105700,865859610,5650,5650,5650,5650,1817
|
|
20230907,105600,855593560,5660,5660,5660,5660,5
|
|
20230907,105500,855565260,5650,5650,5650,5650,88
|
|
20230907,105400,855068060,5640,5640,5640,5640,100
|
|
20230907,105300,854504060,5640,5640,5640,5640,14
|
|
20230907,105200,854425100,5650,5640,5650,5640,577
|
|
20230907,105100,851165070,5640,5630,5640,5630,438
|
|
20230907,105000,848695410,5620,5630,5630,5620,124
|
|
20230907,104900,847998520,5630,5630,5630,5630,110
|
|
20230907,104800,847379220,5620,5620,5630,5620,16
|
|
20230907,104700,847289240,5640,5630,5640,5630,83
|
|
20230907,104600,846821440,5630,5620,5630,5620,6
|
|
20230907,104500,846787710,5630,5620,5630,5620,24
|
|
20230907,104400,846652810,5620,5620,5620,5620,20
|
|
20230907,104300,846540410,5620,5620,5620,5620,79
|
|
20230907,104200,846096430,5640,5640,5640,5640,30
|
|
20230907,104100,845927230,5640,5630,5640,5630,2034
|
|
20230907,104000,834471650,5630,5620,5630,5620,504
|
|
20230907,103900,831638970,5600,5600,5600,5600,1097
|
|
20230907,103800,825495770,5600,5600,5600,5600,4
|
|
20230907,103700,825473370,5590,5620,5620,5590,940
|
|
20230907,103600,820202690,5620,5590,5620,5590,897
|
|
20230907,103500,815177150,5590,5590,5590,5590,478
|
|
20230907,103400,812505130,5590,5600,5600,5590,844
|
|
20230907,103300,807783720,5600,5610,5610,5600,1936
|
|
20230907,103200,796941820,5610,5620,5620,5610,2578
|
|
20230907,103100,782478940,5620,5610,5630,5610,71
|
|
20230907,103000,782080330,5610,5610,5640,5610,14
|
|
20230907,102900,782001490,5610,5640,5640,5610,621
|
|
20230907,102800,778516510,5640,5640,5640,5610,96
|
|
20230907,102700,777976930,5640,5640,5640,5640,3
|
|
20230907,102600,777960010,5610,5620,5620,5600,4943
|
|
20230907,102500,750223120,5630,5620,5630,5620,24
|
|
20230907,102400,750088220,5620,5620,5620,5620,10
|
|
20230907,102300,750032020,5620,5640,5640,5620,2096
|
|
20230907,102200,738240600,5640,5650,5650,5640,181
|
|
20230907,102100,737217990,5660,5620,5660,5620,207
|
|
20230907,102000,736051850,5620,5620,5620,5620,45
|
|
20230907,101900,735798950,5620,5620,5620,5620,927
|
|
20230907,101800,730589210,5630,5630,5630,5630,2506
|
|
20230907,101700,716480430,5630,5630,5630,5630,112
|
|
20230907,101600,715849870,5630,5640,5650,5630,1757
|
|
20230907,101500,705955360,5640,5650,5650,5640,554
|
|
20230907,101400,702830490,5650,5650,5650,5640,344
|
|
20230907,101300,700887110,5650,5660,5660,5640,1015
|
|
20230907,101200,695150850,5650,5650,5660,5650,332
|
|
20230907,101100,693272750,5650,5660,5660,5650,1065
|
|
20230907,101000,687254090,5660,5670,5670,5650,901
|
|
20230907,100900,682154460,5660,5670,5670,5660,310
|
|
20230907,100800,680399760,5670,5670,5670,5670,40
|
|
20230907,100700,680172960,5660,5660,5660,5660,0
|
|
20230907,100600,680172960,5660,5670,5670,5660,149
|
|
20230907,100500,679328450,5670,5670,5670,5660,278
|
|
20230907,100400,677754670,5670,5650,5670,5650,2
|
|
20230907,100300,677743350,5670,5650,5670,5650,437
|
|
20230907,100200,675266120,5670,5680,5680,5640,22
|
|
20230907,100100,675141210,5680,5630,5680,5630,78
|
|
20230907,100000,674699820,5650,5630,5650,5610,4833
|
|
20230907,095900,647509130,5620,5620,5620,5620,190
|
|
20230907,095800,646441330,5620,5620,5620,5620,26
|
|
20230907,095700,646295210,5630,5600,5630,5600,321
|
|
20230907,095600,644489030,5630,5630,5630,5630,13
|
|
20230907,095500,644415840,5600,5630,5640,5600,571
|
|
20230907,095400,641216080,5630,5630,5630,5620,218
|
|
20230907,095300,639988900,5620,5630,5630,5620,29
|
|
20230907,095200,639825910,5630,5620,5630,5600,3342
|
|
20230907,095100,621059090,5630,5620,5630,5620,1116
|
|
20230907,095000,614787120,5620,5640,5640,5620,957
|
|
20230907,094900,609408560,5640,5630,5640,5620,1075
|
|
20230907,094800,603364930,5640,5610,5640,5610,35
|
|
20230907,094700,603168280,5600,5610,5610,5600,870
|
|
20230907,094600,598288780,5610,5610,5620,5610,1579
|
|
20230907,094500,589428540,5610,5620,5620,5610,1642
|
|
20230907,094400,580208920,5620,5630,5630,5620,2286
|
|
20230907,094300,567360350,5630,5630,5630,5630,877
|
|
20230907,094200,562422840,5630,5630,5630,5630,460
|
|
20230907,094100,559833040,5630,5650,5650,5630,45
|
|
20230907,094000,559578870,5620,5660,5660,5620,2405
|
|
20230907,093900,546011990,5660,5670,5670,5660,28
|
|
20230907,093800,545853270,5670,5670,5670,5660,58
|
|
20230907,093700,545524630,5660,5670,5670,5660,140
|
|
20230907,093600,544732030,5670,5710,5710,5670,404
|
|
20230907,093500,542428920,5710,5680,5710,5670,2039
|
|
20230907,093400,530805560,5670,5650,5670,5650,697
|
|
20230907,093300,526858700,5650,5650,5650,5640,82
|
|
20230907,093200,526395860,5650,5660,5660,5650,288
|
|
20230907,093100,524767180,5650,5610,5650,5610,6009
|
|
20230907,093000,490937220,5610,5610,5630,5600,851
|
|
20230907,092900,486162580,5600,5600,5630,5580,1785
|
|
20230907,092800,476184090,5600,5600,5610,5590,7159
|
|
20230907,092700,436094350,5600,5640,5640,5580,11378
|
|
20230907,092600,372227700,5650,5620,5650,5620,2523
|
|
20230907,092500,358044860,5620,5650,5650,5620,2212
|
|
20230907,092400,345589660,5660,5660,5660,5640,2837
|
|
20230907,092300,329567850,5650,5660,5670,5650,1557
|
|
20230907,092200,320747660,5660,5670,5670,5660,426
|
|
20230907,092100,318332480,5670,5700,5700,5670,1912
|
|
20230907,092000,307477960,5680,5700,5700,5680,15
|
|
20230907,091900,307392560,5680,5710,5710,5680,1956
|
|
20230907,091800,296278970,5710,5710,5710,5710,2
|
|
20230907,091700,296267550,5710,5710,5710,5710,37
|
|
20230907,091600,296056280,5650,5720,5720,5650,909
|
|
20230907,091500,290915210,5660,5660,5720,5660,2370
|
|
20230907,091400,277496240,5660,5650,5670,5650,2774
|
|
20230907,091300,261804450,5650,5700,5700,5650,6914
|
|
20230907,091200,222520190,5700,5720,5720,5700,552
|
|
20230907,091100,219373150,5720,5720,5730,5720,2549
|
|
20230907,091000,204787570,5690,5710,5720,5690,1440
|
|
20230907,090900,196588500,5720,5710,5730,5700,453
|
|
20230907,090800,194005010,5740,5710,5740,5700,109
|
|
20230907,090700,193382960,5740,5760,5760,5680,3215
|
|
20230907,090600,174995800,5740,5770,5780,5740,1151
|
|
20230907,090500,168385640,5770,5710,5780,5710,1395
|
|
20230907,090400,160356490,5710,5780,5780,5680,14327
|
|
20230907,090300,78740020,5780,5780,5790,5730,802
|
|
20230907,090200,74128130,5780,5790,5790,5730,281
|
|
20230907,090100,72507130,5790,5740,5800,5730,3226
|
|
20230907,090000,54010140,5750,5810,5820,5750,9312
|