675 lines
33 KiB
CSV
675 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,201200,1404675990,5830,5830,5830,5830,4218
|
|
20230911,201100,1404675990,5830,5830,5830,5830,0
|
|
20230911,201000,1404675990,5830,5830,5830,5830,0
|
|
20230911,200900,1404675990,5830,5830,5830,5830,0
|
|
20230911,200800,1404675990,5830,5830,5830,5830,0
|
|
20230911,200700,1404675990,5830,5830,5830,5830,0
|
|
20230911,200600,1404675990,5830,5830,5830,5830,0
|
|
20230911,200500,1404675990,5830,5830,5830,5830,0
|
|
20230911,200400,1404675990,5830,5830,5830,5830,0
|
|
20230911,200300,1404675990,5830,5830,5830,5830,0
|
|
20230911,200200,1404675990,5830,5830,5830,5830,0
|
|
20230911,200100,1404675990,5830,5830,5830,5830,0
|
|
20230911,200000,1404675990,5830,5830,5830,5830,0
|
|
20230911,195900,1404675990,5830,5830,5830,5830,0
|
|
20230911,195800,1404675990,5830,5830,5830,5830,0
|
|
20230911,195700,1404675990,5830,5830,5830,5830,0
|
|
20230911,195600,1404675990,5830,5830,5830,5830,0
|
|
20230911,195500,1404675990,5830,5830,5830,5830,0
|
|
20230911,195400,1404675990,5830,5830,5830,5830,0
|
|
20230911,195300,1404675990,5830,5830,5830,5830,0
|
|
20230911,195200,1404675990,5830,5830,5830,5830,0
|
|
20230911,195100,1404675990,5830,5830,5830,5830,0
|
|
20230911,195000,1404675990,5830,5830,5830,5830,0
|
|
20230911,194900,1404675990,5830,5830,5830,5830,0
|
|
20230911,194800,1404675990,5830,5830,5830,5830,0
|
|
20230911,194700,1404675990,5830,5830,5830,5830,0
|
|
20230911,194600,1404675990,5830,5830,5830,5830,0
|
|
20230911,194500,1404675990,5830,5830,5830,5830,0
|
|
20230911,194400,1404675990,5830,5830,5830,5830,0
|
|
20230911,194300,1404675990,5830,5830,5830,5830,0
|
|
20230911,194200,1404675990,5830,5830,5830,5830,4218
|
|
20230911,194100,1404675990,5830,5830,5830,5830,0
|
|
20230911,194000,1404675990,5830,5830,5830,5830,0
|
|
20230911,193900,1404675990,5830,5830,5830,5830,0
|
|
20230911,193800,1404675990,5830,5830,5830,5830,0
|
|
20230911,193700,1404675990,5830,5830,5830,5830,0
|
|
20230911,193600,1404675990,5830,5830,5830,5830,0
|
|
20230911,193500,1404675990,5830,5830,5830,5830,0
|
|
20230911,193400,1404675990,5830,5830,5830,5830,0
|
|
20230911,193300,1404675990,5830,5830,5830,5830,0
|
|
20230911,193200,1404675990,5830,5830,5830,5830,0
|
|
20230911,193100,1404675990,5830,5830,5830,5830,0
|
|
20230911,193000,1404675990,5830,5830,5830,5830,0
|
|
20230911,192900,1404675990,5830,5830,5830,5830,0
|
|
20230911,192800,1404675990,5830,5830,5830,5830,0
|
|
20230911,192700,1404675990,5830,5830,5830,5830,0
|
|
20230911,192600,1404675990,5830,5830,5830,5830,0
|
|
20230911,192500,1404675990,5830,5830,5830,5830,0
|
|
20230911,192400,1404675990,5830,5830,5830,5830,0
|
|
20230911,192300,1404675990,5830,5830,5830,5830,0
|
|
20230911,192200,1404675990,5830,5830,5830,5830,0
|
|
20230911,192100,1404675990,5830,5830,5830,5830,0
|
|
20230911,192000,1404675990,5830,5830,5830,5830,0
|
|
20230911,191900,1404675990,5830,5830,5830,5830,0
|
|
20230911,191800,1404675990,5830,5830,5830,5830,0
|
|
20230911,191700,1404675990,5830,5830,5830,5830,0
|
|
20230911,191600,1404675990,5830,5830,5830,5830,0
|
|
20230911,191500,1404675990,5830,5830,5830,5830,0
|
|
20230911,191400,1404675990,5830,5830,5830,5830,0
|
|
20230911,191300,1404675990,5830,5830,5830,5830,0
|
|
20230911,191200,1404675990,5830,5830,5830,5830,4218
|
|
20230911,191100,1404675990,5830,5830,5830,5830,0
|
|
20230911,191000,1404675990,5830,5830,5830,5830,0
|
|
20230911,190900,1404675990,5830,5830,5830,5830,0
|
|
20230911,190800,1404675990,5830,5830,5830,5830,0
|
|
20230911,190700,1404675990,5830,5830,5830,5830,0
|
|
20230911,190600,1404675990,5830,5830,5830,5830,0
|
|
20230911,190500,1404675990,5830,5830,5830,5830,0
|
|
20230911,190400,1404675990,5830,5830,5830,5830,0
|
|
20230911,190300,1404675990,5830,5830,5830,5830,0
|
|
20230911,190200,1404675990,5830,5830,5830,5830,0
|
|
20230911,190100,1404675990,5830,5830,5830,5830,0
|
|
20230911,190000,1404675990,5830,5830,5830,5830,0
|
|
20230911,185900,1404675990,5830,5830,5830,5830,0
|
|
20230911,185800,1404675990,5830,5830,5830,5830,0
|
|
20230911,185700,1404675990,5830,5830,5830,5830,0
|
|
20230911,185600,1404675990,5830,5830,5830,5830,0
|
|
20230911,185500,1404675990,5830,5830,5830,5830,0
|
|
20230911,185400,1404675990,5830,5830,5830,5830,0
|
|
20230911,185300,1404675990,5830,5830,5830,5830,0
|
|
20230911,185200,1404675990,5830,5830,5830,5830,0
|
|
20230911,185100,1404675990,5830,5830,5830,5830,0
|
|
20230911,185000,1404675990,5830,5830,5830,5830,0
|
|
20230911,184900,1404675990,5830,5830,5830,5830,0
|
|
20230911,184800,1404675990,5830,5830,5830,5830,0
|
|
20230911,184700,1404675990,5830,5830,5830,5830,0
|
|
20230911,184600,1404675990,5830,5830,5830,5830,0
|
|
20230911,184500,1404675990,5830,5830,5830,5830,0
|
|
20230911,184400,1404675990,5830,5830,5830,5830,0
|
|
20230911,184300,1404675990,5830,5830,5830,5830,0
|
|
20230911,184200,1404675990,5830,5830,5830,5830,4218
|
|
20230911,184100,1404675990,5830,5830,5830,5830,0
|
|
20230911,184000,1404675990,5830,5830,5830,5830,0
|
|
20230911,183900,1404675990,5830,5830,5830,5830,0
|
|
20230911,183800,1404675990,5830,5830,5830,5830,0
|
|
20230911,183700,1404675990,5830,5830,5830,5830,0
|
|
20230911,183600,1404675990,5830,5830,5830,5830,0
|
|
20230911,183500,1404675990,5830,5830,5830,5830,0
|
|
20230911,183400,1404675990,5830,5830,5830,5830,0
|
|
20230911,183300,1404675990,5830,5830,5830,5830,0
|
|
20230911,183200,1404675990,5830,5830,5830,5830,0
|
|
20230911,183100,1404675990,5830,5830,5830,5830,0
|
|
20230911,183000,1404675990,5830,5830,5830,5830,0
|
|
20230911,182900,1404675990,5830,5830,5830,5830,0
|
|
20230911,182800,1404675990,5830,5830,5830,5830,0
|
|
20230911,182700,1404675990,5830,5830,5830,5830,0
|
|
20230911,182600,1404675990,5830,5830,5830,5830,0
|
|
20230911,182500,1404675990,5830,5830,5830,5830,0
|
|
20230911,182400,1404675990,5830,5830,5830,5830,0
|
|
20230911,182300,1404675990,5830,5830,5830,5830,0
|
|
20230911,182200,1404675990,5830,5830,5830,5830,0
|
|
20230911,182100,1404675990,5830,5830,5830,5830,0
|
|
20230911,182000,1404675990,5830,5830,5830,5830,0
|
|
20230911,181900,1404675990,5830,5830,5830,5830,0
|
|
20230911,181800,1404675990,5830,5830,5830,5830,0
|
|
20230911,181700,1404675990,5830,5830,5830,5830,0
|
|
20230911,181600,1404675990,5830,5830,5830,5830,0
|
|
20230911,181500,1404675990,5830,5830,5830,5830,0
|
|
20230911,181400,1404675990,5830,5830,5830,5830,0
|
|
20230911,181300,1404675990,5830,5830,5830,5830,0
|
|
20230911,181200,1404675990,5830,5830,5830,5830,4218
|
|
20230911,181100,1404675990,5830,5830,5830,5830,0
|
|
20230911,181000,1404675990,5830,5830,5830,5830,0
|
|
20230911,180900,1404675990,5830,5830,5830,5830,0
|
|
20230911,180800,1404675990,5830,5830,5830,5830,0
|
|
20230911,180700,1404675990,5830,5830,5830,5830,0
|
|
20230911,180600,1404675990,5830,5830,5830,5830,0
|
|
20230911,180500,1404675990,5830,5830,5830,5830,0
|
|
20230911,180400,1404675990,5830,5830,5830,5830,0
|
|
20230911,180300,1404675990,5830,5830,5830,5830,0
|
|
20230911,180200,1404675990,5830,5830,5830,5830,0
|
|
20230911,180100,1404675990,5830,5830,5830,5830,0
|
|
20230911,180000,1404675990,5830,5830,5830,5830,0
|
|
20230911,175900,1404675990,5830,5830,5830,5830,0
|
|
20230911,175800,1404675990,5830,5830,5830,5830,0
|
|
20230911,175700,1404675990,5830,5830,5830,5830,0
|
|
20230911,175600,1404675990,5830,5830,5830,5830,0
|
|
20230911,175500,1404675990,5830,5830,5830,5830,0
|
|
20230911,175400,1404675990,5830,5830,5830,5830,0
|
|
20230911,175300,1404675990,5830,5830,5830,5830,0
|
|
20230911,175200,1404675990,5830,5830,5830,5830,0
|
|
20230911,175100,1404675990,5830,5830,5830,5830,0
|
|
20230911,175000,1404675990,5830,5830,5830,5830,0
|
|
20230911,174900,1404675990,5830,5830,5830,5830,0
|
|
20230911,174800,1404675990,5830,5830,5830,5830,0
|
|
20230911,174700,1404675990,5830,5830,5830,5830,0
|
|
20230911,174600,1404675990,5830,5830,5830,5830,0
|
|
20230911,174500,1404675990,5830,5830,5830,5830,0
|
|
20230911,174400,1404675990,5830,5830,5830,5830,0
|
|
20230911,174300,1404675990,5830,5830,5830,5830,0
|
|
20230911,174200,1404675990,5830,5830,5830,5830,4218
|
|
20230911,174100,1404675990,5830,5830,5830,5830,0
|
|
20230911,174000,1404675990,5830,5830,5830,5830,0
|
|
20230911,173900,1404675990,5830,5830,5830,5830,0
|
|
20230911,173800,1404675990,5830,5830,5830,5830,0
|
|
20230911,173700,1404675990,5830,5830,5830,5830,0
|
|
20230911,173600,1404675990,5830,5830,5830,5830,0
|
|
20230911,173500,1404675990,5830,5830,5830,5830,0
|
|
20230911,173400,1404675990,5830,5830,5830,5830,0
|
|
20230911,173300,1404675990,5830,5830,5830,5830,0
|
|
20230911,173200,1404675990,5830,5830,5830,5830,0
|
|
20230911,173100,1404675990,5830,5830,5830,5830,0
|
|
20230911,173000,1404675990,5830,5830,5830,5830,0
|
|
20230911,172900,1404675990,5830,5830,5830,5830,0
|
|
20230911,172800,1404675990,5830,5830,5830,5830,0
|
|
20230911,172700,1404675990,5830,5830,5830,5830,0
|
|
20230911,172600,1404675990,5830,5830,5830,5830,0
|
|
20230911,172500,1404675990,5830,5830,5830,5830,0
|
|
20230911,172400,1404675990,5830,5830,5830,5830,0
|
|
20230911,172300,1404675990,5830,5830,5830,5830,0
|
|
20230911,172200,1404675990,5830,5830,5830,5830,0
|
|
20230911,172100,1404675990,5830,5830,5830,5830,0
|
|
20230911,172000,1404675990,5830,5830,5830,5830,0
|
|
20230911,171900,1404675990,5830,5830,5830,5830,0
|
|
20230911,171800,1404675990,5830,5830,5830,5830,0
|
|
20230911,171700,1404675990,5830,5830,5830,5830,0
|
|
20230911,171600,1404675990,5830,5830,5830,5830,0
|
|
20230911,171500,1404675990,5830,5830,5830,5830,0
|
|
20230911,171400,1404675990,5830,5830,5830,5830,0
|
|
20230911,171300,1404675990,5830,5830,5830,5830,0
|
|
20230911,171200,1404675990,5830,5830,5830,5830,4218
|
|
20230911,171100,1404675990,5830,5830,5830,5830,0
|
|
20230911,171000,1404675990,5830,5830,5830,5830,0
|
|
20230911,170900,1404675990,5830,5830,5830,5830,0
|
|
20230911,170800,1404675990,5830,5830,5830,5830,0
|
|
20230911,170700,1404675990,5830,5830,5830,5830,0
|
|
20230911,170600,1404675990,5830,5830,5830,5830,0
|
|
20230911,170500,1404675990,5830,5830,5830,5830,0
|
|
20230911,170400,1404675990,5830,5830,5830,5830,0
|
|
20230911,170300,1404675990,5830,5830,5830,5830,0
|
|
20230911,170200,1404675990,5830,5830,5830,5830,0
|
|
20230911,170100,1404675990,5830,5830,5830,5830,0
|
|
20230911,170000,1404675990,5830,5830,5830,5830,0
|
|
20230911,165900,1404675990,5830,5830,5830,5830,0
|
|
20230911,165800,1404675990,5830,5830,5830,5830,0
|
|
20230911,165700,1404675990,5830,5830,5830,5830,0
|
|
20230911,165600,1404675990,5830,5830,5830,5830,0
|
|
20230911,165500,1404675990,5830,5830,5830,5830,0
|
|
20230911,165400,1404675990,5830,5830,5830,5830,0
|
|
20230911,165300,1404675990,5830,5830,5830,5830,0
|
|
20230911,165200,1404675990,5830,5830,5830,5830,0
|
|
20230911,165100,1404675990,5830,5830,5830,5830,0
|
|
20230911,165000,1404675990,5830,5830,5830,5830,0
|
|
20230911,164900,1404675990,5830,5830,5830,5830,0
|
|
20230911,164800,1404675990,5830,5830,5830,5830,0
|
|
20230911,164700,1404675990,5830,5830,5830,5830,0
|
|
20230911,164600,1404675990,5830,5830,5830,5830,0
|
|
20230911,164500,1404675990,5830,5830,5830,5830,0
|
|
20230911,164400,1404675990,5830,5830,5830,5830,0
|
|
20230911,164300,1404675990,5830,5830,5830,5830,0
|
|
20230911,164200,1404675990,5830,5830,5830,5830,4218
|
|
20230911,164100,1404675990,5830,5830,5830,5830,0
|
|
20230911,164000,1404675990,5830,5830,5830,5830,0
|
|
20230911,163900,1404675990,5830,5830,5830,5830,0
|
|
20230911,163800,1404675990,5830,5830,5830,5830,0
|
|
20230911,163700,1404675990,5830,5830,5830,5830,0
|
|
20230911,163600,1404675990,5830,5830,5830,5830,0
|
|
20230911,163500,1404675990,5830,5830,5830,5830,0
|
|
20230911,163400,1404675990,5830,5830,5830,5830,0
|
|
20230911,163300,1404675990,5830,5830,5830,5830,0
|
|
20230911,163200,1404675990,5830,5830,5830,5830,0
|
|
20230911,163100,1404675990,5830,5830,5830,5830,0
|
|
20230911,163000,1404675990,5830,5830,5830,5830,0
|
|
20230911,162900,1404675990,5830,5830,5830,5830,0
|
|
20230911,162800,1404675990,5830,5830,5830,5830,0
|
|
20230911,162700,1404675990,5830,5830,5830,5830,0
|
|
20230911,162600,1404675990,5830,5830,5830,5830,0
|
|
20230911,162500,1404675990,5830,5830,5830,5830,0
|
|
20230911,162400,1404675990,5830,5830,5830,5830,0
|
|
20230911,162300,1404675990,5830,5830,5830,5830,0
|
|
20230911,162200,1404675990,5830,5830,5830,5830,0
|
|
20230911,162100,1404675990,5830,5830,5830,5830,0
|
|
20230911,162000,1404675990,5830,5830,5830,5830,0
|
|
20230911,161900,1404675990,5830,5830,5830,5830,0
|
|
20230911,161800,1404675990,5830,5830,5830,5830,0
|
|
20230911,161700,1404675990,5830,5830,5830,5830,0
|
|
20230911,161600,1404675990,5830,5830,5830,5830,0
|
|
20230911,161500,1404675990,5830,5830,5830,5830,0
|
|
20230911,161400,1404675990,5830,5830,5830,5830,0
|
|
20230911,161300,1404675990,5830,5830,5830,5830,0
|
|
20230911,161200,1404675990,5830,5830,5830,5830,4218
|
|
20230911,161100,1404675990,5830,5830,5830,5830,0
|
|
20230911,161000,1404675990,5830,5830,5830,5830,0
|
|
20230911,160900,1404675990,5830,5830,5830,5830,0
|
|
20230911,160800,1404675990,5830,5830,5830,5830,0
|
|
20230911,160700,1404675990,5830,5830,5830,5830,0
|
|
20230911,160600,1404675990,5830,5830,5830,5830,0
|
|
20230911,160500,1404675990,5830,5830,5830,5830,0
|
|
20230911,160400,1404675990,5830,5830,5830,5830,0
|
|
20230911,160300,1404675990,5830,5830,5830,5830,0
|
|
20230911,160200,1404675990,5830,5830,5830,5830,0
|
|
20230911,160100,1404675990,5830,5830,5830,5830,0
|
|
20230911,160000,1404675990,5830,5830,5830,5830,0
|
|
20230911,155900,1404675990,5830,5830,5830,5830,0
|
|
20230911,155800,1404675990,5830,5830,5830,5830,0
|
|
20230911,155700,1404675990,5830,5830,5830,5830,0
|
|
20230911,155600,1404675990,5830,5830,5830,5830,0
|
|
20230911,155500,1404675990,5830,5830,5830,5830,0
|
|
20230911,155400,1404675990,5830,5830,5830,5830,0
|
|
20230911,155300,1404675990,5830,5830,5830,5830,0
|
|
20230911,155200,1404675990,5830,5830,5830,5830,0
|
|
20230911,155100,1404675990,5830,5830,5830,5830,0
|
|
20230911,155000,1404675990,5830,5830,5830,5830,0
|
|
20230911,154900,1404675990,5830,5830,5830,5830,0
|
|
20230911,154800,1404675990,5830,5830,5830,5830,0
|
|
20230911,154700,1404675990,5830,5830,5830,5830,0
|
|
20230911,154600,1404675990,5830,5830,5830,5830,0
|
|
20230911,154500,1404675990,5830,5830,5830,5830,0
|
|
20230911,154400,1404675990,5830,5830,5830,5830,0
|
|
20230911,154300,1404675990,5830,5830,5830,5830,0
|
|
20230911,154200,1404675990,5830,5830,5830,5830,4218
|
|
20230911,154100,1404675990,5830,5830,5830,5830,0
|
|
20230911,154000,1404675990,5830,5830,5830,5830,0
|
|
20230911,153900,1404675990,5830,5830,5830,5830,0
|
|
20230911,153800,1404675990,5830,5830,5830,5830,0
|
|
20230911,153700,1404675990,5830,5830,5830,5830,0
|
|
20230911,153600,1404675990,5830,5830,5830,5830,0
|
|
20230911,153500,1404675990,5830,5830,5830,5830,0
|
|
20230911,153400,1404675990,5830,5830,5830,5830,0
|
|
20230911,153300,1404675990,5830,5830,5830,5830,0
|
|
20230911,153200,1404675990,5830,5830,5830,5830,0
|
|
20230911,153100,1404675990,5830,5830,5830,5830,0
|
|
20230911,153000,1404675990,5830,5830,5830,5830,4218
|
|
20230911,152900,1380085050,5800,5800,5800,5800,0
|
|
20230911,152800,1380085050,5800,5800,5800,5800,0
|
|
20230911,152700,1380085050,5800,5800,5800,5800,0
|
|
20230911,152600,1380085050,5800,5800,5800,5800,0
|
|
20230911,152500,1380085050,5800,5800,5800,5800,0
|
|
20230911,152400,1380085050,5800,5800,5800,5800,0
|
|
20230911,152300,1380085050,5800,5800,5800,5800,0
|
|
20230911,152200,1380085050,5800,5800,5800,5800,0
|
|
20230911,152100,1380085050,5800,5800,5800,5800,0
|
|
20230911,152000,1380085050,5800,5800,5800,5800,0
|
|
20230911,151900,1380085050,5800,5810,5810,5800,1205
|
|
20230911,151800,1373095020,5810,5810,5820,5810,574
|
|
20230911,151700,1369760070,5820,5810,5820,5810,548
|
|
20230911,151600,1366575970,5810,5810,5820,5810,429
|
|
20230911,151500,1364083460,5820,5830,5830,5800,1918
|
|
20230911,151400,1352941840,5800,5830,5850,5800,7261
|
|
20230911,151300,1310693070,5830,5840,5840,5830,185
|
|
20230911,151200,1309614500,5850,5850,5860,5830,2023
|
|
20230911,151100,1297770000,5850,5810,5850,5810,1617
|
|
20230911,151000,1288328120,5820,5810,5820,5810,2269
|
|
20230911,150900,1275132200,5810,5800,5810,5790,230
|
|
20230911,150800,1273795990,5810,5810,5810,5810,5
|
|
20230911,150700,1273766940,5810,5790,5810,5790,182
|
|
20230911,150600,1272711460,5790,5790,5800,5790,89
|
|
20230911,150500,1272196090,5790,5800,5800,5790,3
|
|
20230911,150400,1272178710,5780,5780,5800,5780,159
|
|
20230911,150300,1271259250,5800,5810,5810,5780,376
|
|
20230911,150200,1269082260,5780,5810,5810,5780,332
|
|
20230911,150100,1267159960,5810,5790,5810,5790,254
|
|
20230911,150000,1265689280,5810,5810,5810,5790,54
|
|
20230911,145900,1265375740,5810,5810,5810,5790,176
|
|
20230911,145800,1264353240,5810,5810,5810,5810,0
|
|
20230911,145700,1264353240,5810,5810,5810,5780,871
|
|
20230911,145600,1259307940,5810,5800,5810,5800,303
|
|
20230911,145500,1257550060,5780,5770,5810,5770,26
|
|
20230911,145400,1257399750,5810,5790,5810,5770,85
|
|
20230911,145300,1256907540,5810,5790,5810,5790,300
|
|
20230911,145200,1255169000,5790,5770,5790,5760,1983
|
|
20230911,145100,1243714020,5760,5770,5770,5760,811
|
|
20230911,145000,1239040100,5770,5780,5790,5770,67
|
|
20230911,144900,1238652520,5770,5780,5790,5770,1086
|
|
20230911,144800,1232375960,5790,5790,5790,5760,561
|
|
20230911,144700,1229135050,5790,5760,5790,5760,18
|
|
20230911,144600,1229031220,5790,5790,5790,5760,705
|
|
20230911,144500,1224970070,5760,5780,5790,5760,889
|
|
20230911,144400,1219840740,5780,5770,5790,5770,2454
|
|
20230911,144300,1205663740,5780,5820,5830,5780,3477
|
|
20230911,144200,1185497700,5830,5840,5850,5810,693
|
|
20230911,144100,1181449850,5850,5850,5850,5800,5146
|
|
20230911,144000,1151499460,5860,5850,5860,5830,2646
|
|
20230911,143900,1136028540,5830,5840,5850,5820,2469
|
|
20230911,143800,1121641400,5840,5850,5880,5840,4311
|
|
20230911,143700,1096403520,5870,5890,5890,5860,2762
|
|
20230911,143600,1080201000,5890,5880,5890,5860,2092
|
|
20230911,143500,1067905330,5890,5890,5900,5860,6546
|
|
20230911,143400,1029385680,5890,5890,5900,5850,4747
|
|
20230911,143300,1001451960,5890,5880,5890,5850,5790
|
|
20230911,143200,967397150,5880,5840,5880,5840,7566
|
|
20230911,143100,923060210,5840,5840,5850,5820,425
|
|
20230911,143000,920577230,5840,5820,5840,5810,3648
|
|
20230911,142900,899290180,5830,5830,5840,5820,576
|
|
20230911,142800,895931740,5830,5850,5850,5830,4167
|
|
20230911,142700,871602390,5860,5840,5860,5810,3507
|
|
20230911,142600,851135600,5850,5860,5860,5840,2076
|
|
20230911,142500,839008400,5850,5870,5880,5840,1501
|
|
20230911,142400,830216070,5870,5840,5870,5750,4128
|
|
20230911,142300,806080820,5840,5820,5880,5820,10437
|
|
20230911,142200,745051970,5800,5780,5860,5780,19458
|
|
20230911,142100,631668270,5780,5740,5780,5740,2344
|
|
20230911,142000,618133360,5730,5690,5730,5690,2571
|
|
20230911,141900,603430790,5690,5690,5690,5690,95
|
|
20230911,141800,602890240,5690,5690,5690,5690,2
|
|
20230911,141700,602878860,5690,5690,5690,5690,5
|
|
20230911,141600,602850410,5690,5690,5690,5690,12
|
|
20230911,141500,602782130,5690,5690,5690,5690,203
|
|
20230911,141400,601627060,5690,5690,5690,5690,0
|
|
20230911,141300,601627060,5690,5690,5700,5690,10
|
|
20230911,141200,601570110,5700,5700,5700,5700,237
|
|
20230911,141100,600219210,5700,5700,5700,5700,203
|
|
20230911,141000,599062110,5700,5700,5700,5700,52
|
|
20230911,140900,598765710,5700,5700,5700,5700,1
|
|
20230911,140800,598760010,5700,5700,5700,5700,11
|
|
20230911,140700,598697310,5700,5700,5700,5700,1314
|
|
20230911,140600,591207510,5700,5700,5720,5700,38
|
|
20230911,140500,590990870,5700,5710,5710,5700,103
|
|
20230911,140400,590403580,5710,5710,5710,5710,100
|
|
20230911,140300,589832580,5710,5710,5710,5710,3
|
|
20230911,140200,589815450,5710,5710,5710,5710,4
|
|
20230911,140100,589792610,5700,5710,5710,5700,1187
|
|
20230911,140000,583014970,5710,5710,5710,5710,15
|
|
20230911,135900,582929320,5710,5710,5710,5710,102
|
|
20230911,135800,582346900,5710,5710,5710,5710,18
|
|
20230911,135700,582244120,5710,5710,5710,5710,33
|
|
20230911,135600,582055690,5710,5720,5720,5710,22
|
|
20230911,135500,581930020,5720,5710,5720,5710,61
|
|
20230911,135400,581581130,5720,5720,5720,5720,25
|
|
20230911,135300,581438130,5710,5710,5720,5710,65
|
|
20230911,135200,581066480,5710,5710,5720,5710,106
|
|
20230911,135100,580460220,5710,5720,5720,5710,125
|
|
20230911,135000,579745270,5720,5720,5720,5720,304
|
|
20230911,134900,578006390,5710,5710,5720,5710,37
|
|
20230911,134800,577794920,5710,5710,5710,5710,3
|
|
20230911,134700,577777790,5710,5710,5710,5710,0
|
|
20230911,134600,577777790,5710,5710,5710,5710,7
|
|
20230911,134500,577737820,5710,5720,5720,5710,76
|
|
20230911,134400,577303130,5710,5720,5720,5710,22
|
|
20230911,134300,577177410,5710,5720,5720,5710,107
|
|
20230911,134200,576565430,5710,5710,5710,5710,229
|
|
20230911,134100,575257840,5710,5720,5720,5710,53
|
|
20230911,134000,574955200,5710,5710,5710,5710,17
|
|
20230911,133900,574858130,5710,5720,5720,5710,14
|
|
20230911,133800,574778080,5710,5710,5710,5710,155
|
|
20230911,133700,573893030,5720,5720,5720,5720,63
|
|
20230911,133600,573532670,5720,5720,5720,5710,26
|
|
20230911,133500,573383980,5720,5730,5730,5710,7
|
|
20230911,133400,573343950,5730,5710,5730,5710,13
|
|
20230911,133300,573269680,5720,5720,5720,5720,578
|
|
20230911,133200,569963520,5720,5720,5720,5720,10
|
|
20230911,133100,569906320,5720,5720,5720,5720,25
|
|
20230911,133000,569763320,5730,5740,5740,5730,252
|
|
20230911,132900,568319350,5740,5730,5740,5730,4
|
|
20230911,132800,568296420,5730,5740,5740,5730,42
|
|
20230911,132700,568055710,5740,5740,5740,5730,54
|
|
20230911,132600,567746240,5740,5740,5740,5730,34
|
|
20230911,132500,567551300,5740,5740,5740,5740,25
|
|
20230911,132400,567407800,5740,5750,5750,5740,7
|
|
20230911,132300,567367570,5750,5750,5750,5750,5
|
|
20230911,132200,567338820,5750,5750,5750,5740,8
|
|
20230911,132100,567292850,5750,5750,5750,5740,10
|
|
20230911,132000,567235370,5760,5750,5760,5750,8
|
|
20230911,131900,567189360,5750,5730,5750,5730,10
|
|
20230911,131800,567131920,5760,5760,5760,5760,0
|
|
20230911,131700,567131920,5760,5750,5760,5720,1823
|
|
20230911,131600,556665990,5770,5750,5770,5750,3
|
|
20230911,131500,556648720,5770,5750,5770,5750,13
|
|
20230911,131400,556573950,5770,5760,5770,5750,1221
|
|
20230911,131300,549546270,5770,5770,5770,5760,64
|
|
20230911,131200,549177500,5760,5760,5770,5760,286
|
|
20230911,131100,547530130,5770,5780,5780,5760,198
|
|
20230911,131000,546387750,5770,5770,5790,5770,5
|
|
20230911,130900,546358880,5790,5780,5790,5780,38
|
|
20230911,130800,546139210,5790,5780,5790,5770,3045
|
|
20230911,130700,528531990,5790,5760,5790,5760,1270
|
|
20230911,130600,521193960,5770,5770,5770,5760,6
|
|
20230911,130500,521159380,5760,5770,5770,5760,156
|
|
20230911,130400,520259320,5770,5760,5770,5760,524
|
|
20230911,130300,517241070,5760,5760,5760,5760,51
|
|
20230911,130200,516947310,5770,5770,5770,5760,30
|
|
20230911,130100,516774440,5760,5760,5760,5760,0
|
|
20230911,130000,516774440,5760,5780,5790,5760,602
|
|
20230911,125900,513298870,5790,5780,5790,5760,2174
|
|
20230911,125800,500732390,5780,5770,5780,5770,295
|
|
20230911,125700,499029860,5770,5760,5780,5760,433
|
|
20230911,125600,496531600,5750,5760,5760,5750,2135
|
|
20230911,125500,484248240,5760,5750,5760,5750,1105
|
|
20230911,125400,477884470,5760,5750,5760,5750,22
|
|
20230911,125300,477757780,5760,5760,5760,5750,424
|
|
20230911,125200,475319700,5760,5760,5760,5750,86
|
|
20230911,125100,474825180,5760,5760,5770,5760,24
|
|
20230911,125000,474686910,5750,5730,5760,5730,4760
|
|
20230911,124900,447312310,5740,5730,5740,5730,2
|
|
20230911,124800,447300840,5730,5730,5730,5730,2
|
|
20230911,124700,447289380,5740,5740,5740,5730,5
|
|
20230911,124600,447260710,5730,5720,5730,5720,126
|
|
20230911,124500,446539050,5710,5710,5710,5710,5
|
|
20230911,124400,446510500,5720,5720,5720,5720,1
|
|
20230911,124300,446504780,5700,5700,5700,5700,15
|
|
20230911,124200,446419280,5720,5700,5720,5700,4
|
|
20230911,124100,446396460,5720,5720,5720,5720,0
|
|
20230911,124000,446396460,5720,5720,5720,5690,205
|
|
20230911,123900,445223920,5720,5720,5720,5720,3
|
|
20230911,123800,445206760,5720,5690,5720,5690,13
|
|
20230911,123700,445132490,5730,5720,5730,5690,3016
|
|
20230911,123600,427931650,5730,5720,5730,5720,192
|
|
20230911,123500,426832910,5720,5720,5720,5720,3
|
|
20230911,123400,426815750,5720,5720,5720,5720,839
|
|
20230911,123300,422016670,5720,5720,5720,5720,4
|
|
20230911,123200,421993790,5730,5720,5730,5720,102
|
|
20230911,123100,421409350,5730,5740,5740,5730,223
|
|
20230911,123000,420131550,5730,5740,5740,5730,48
|
|
20230911,122900,419856060,5740,5730,5740,5730,106
|
|
20230911,122800,419247680,5720,5740,5740,5720,4
|
|
20230911,122700,419224770,5720,5740,5740,5720,2
|
|
20230911,122600,419213310,5710,5740,5740,5710,11
|
|
20230911,122500,419150260,5740,5710,5740,5710,6
|
|
20230911,122400,419115940,5720,5720,5720,5720,343
|
|
20230911,122300,417153980,5740,5750,5750,5720,55
|
|
20230911,122200,416839220,5750,5750,5750,5750,0
|
|
20230911,122100,416839220,5750,5720,5750,5720,216
|
|
20230911,122000,415599670,5740,5720,5740,5720,83
|
|
20230911,121900,415124710,5740,5720,5740,5720,15
|
|
20230911,121800,415038690,5730,5730,5730,5730,1
|
|
20230911,121700,415032960,5720,5720,5720,5720,0
|
|
20230911,121600,415032960,5720,5730,5740,5720,14
|
|
20230911,121500,414952700,5720,5730,5730,5720,13
|
|
20230911,121400,414878330,5740,5730,5750,5730,202
|
|
20230911,121300,413720840,5720,5720,5720,5720,2
|
|
20230911,121200,413709400,5750,5750,5750,5750,3
|
|
20230911,121100,413692150,5720,5750,5750,5720,444
|
|
20230911,121000,411139400,5750,5720,5750,5720,5
|
|
20230911,120900,411110750,5720,5740,5740,5720,7
|
|
20230911,120800,411070690,5740,5750,5750,5720,14
|
|
20230911,120700,410990290,5750,5730,5750,5730,1000
|
|
20230911,120600,405244680,5730,5720,5730,5720,16
|
|
20230911,120500,405153150,5740,5740,5740,5740,6
|
|
20230911,120400,405118710,5720,5730,5750,5720,42
|
|
20230911,120300,404877470,5750,5740,5750,5730,649
|
|
20230911,120200,401151710,5740,5740,5740,5740,52
|
|
20230911,120100,400853230,5750,5740,5750,5740,1230
|
|
20230911,120000,393784020,5740,5720,5740,5720,142
|
|
20230911,115900,392970470,5710,5700,5710,5700,38
|
|
20230911,115800,392753840,5710,5710,5710,5710,3
|
|
20230911,115700,392736710,5720,5720,5720,5720,424
|
|
20230911,115600,390311430,5710,5710,5710,5710,2
|
|
20230911,115500,390300010,5700,5700,5700,5700,10
|
|
20230911,115400,390243010,5700,5710,5710,5700,28
|
|
20230911,115300,390083160,5710,5700,5710,5700,33
|
|
20230911,115200,389894760,5700,5700,5700,5700,12
|
|
20230911,115100,389826360,5700,5700,5700,5700,853
|
|
20230911,115000,384964260,5700,5690,5700,5690,43
|
|
20230911,114900,384719310,5710,5680,5710,5680,4
|
|
20230911,114800,384696560,5680,5680,5680,5680,12
|
|
20230911,114700,384628400,5670,5710,5710,5670,1617
|
|
20230911,114600,375404440,5710,5710,5710,5710,123
|
|
20230911,114500,374702110,5710,5710,5710,5710,1
|
|
20230911,114400,374696400,5710,5720,5720,5710,8
|
|
20230911,114300,374650670,5720,5710,5720,5710,15
|
|
20230911,114200,374565010,5710,5730,5730,5710,7
|
|
20230911,114100,374524960,5710,5710,5720,5710,7
|
|
20230911,114000,374484970,5710,5710,5710,5710,0
|
|
20230911,113900,374484970,5710,5720,5730,5710,966
|
|
20230911,113800,368959430,5720,5720,5720,5720,22
|
|
20230911,113700,368833590,5720,5720,5720,5720,44
|
|
20230911,113600,368581910,5730,5720,5730,5720,45
|
|
20230911,113500,368324090,5730,5720,5730,5720,9
|
|
20230911,113400,368272560,5730,5720,5730,5710,184
|
|
20230911,113300,367219200,5720,5720,5720,5720,8
|
|
20230911,113200,367173440,5720,5730,5740,5720,1065
|
|
20230911,113100,361075960,5750,5730,5750,5730,3322
|
|
20230911,113000,342029790,5740,5730,5740,5720,1132
|
|
20230911,112900,335543160,5720,5720,5730,5710,525
|
|
20230911,112800,332539970,5720,5720,5720,5720,10
|
|
20230911,112700,332482770,5720,5710,5720,5710,1128
|
|
20230911,112600,326036240,5710,5710,5710,5710,384
|
|
20230911,112500,323843600,5700,5700,5710,5700,29
|
|
20230911,112400,323678280,5710,5690,5710,5690,1053
|
|
20230911,112300,317676200,5710,5700,5710,5700,501
|
|
20230911,112200,314815990,5700,5700,5700,5690,58
|
|
20230911,112100,314485450,5680,5690,5710,5680,3019
|
|
20230911,112000,297272660,5680,5690,5690,5680,135
|
|
20230911,111900,296504530,5690,5680,5690,5680,4
|
|
20230911,111800,296481800,5700,5680,5700,5680,3
|
|
20230911,111700,296464740,5690,5690,5690,5690,3
|
|
20230911,111600,296447670,5700,5680,5700,5680,573
|
|
20230911,111500,293187260,5680,5680,5680,5680,5
|
|
20230911,111400,293158860,5680,5680,5690,5680,18
|
|
20230911,111300,293056520,5680,5680,5680,5680,12
|
|
20230911,111200,292988360,5680,5690,5690,5680,235
|
|
20230911,111100,291653260,5680,5690,5690,5680,6
|
|
20230911,111000,291619170,5680,5680,5680,5670,148
|
|
20230911,110900,290778550,5680,5680,5680,5680,126
|
|
20230911,110800,290062870,5680,5680,5680,5680,0
|
|
20230911,110700,290062870,5680,5680,5680,5680,15
|
|
20230911,110600,289977670,5680,5690,5690,5680,5
|
|
20230911,110500,289949240,5670,5680,5690,5670,201
|
|
20230911,110400,288805810,5670,5690,5690,5670,18
|
|
20230911,110300,288703680,5670,5670,5670,5670,5
|
|
20230911,110200,288675330,5690,5670,5690,5670,137
|
|
20230911,110100,287896110,5680,5680,5680,5670,33
|
|
20230911,110000,287708790,5680,5680,5680,5680,272
|
|
20230911,105900,286163830,5680,5680,5680,5680,0
|
|
20230911,105800,286163830,5680,5690,5690,5680,5
|
|
20230911,105700,286135420,5690,5680,5690,5680,17
|
|
20230911,105600,286038850,5690,5680,5690,5680,59
|
|
20230911,105500,285703710,5690,5680,5690,5680,4
|
|
20230911,105400,285680980,5690,5690,5690,5690,101
|
|
20230911,105300,285106290,5680,5680,5680,5680,313
|
|
20230911,105200,283328450,5680,5680,5680,5670,1378
|
|
20230911,105100,275501440,5670,5670,5670,5670,325
|
|
20230911,105000,273658690,5660,5670,5670,5660,115
|
|
20230911,104900,273006790,5670,5670,5670,5660,23
|
|
20230911,104800,272876400,5660,5660,5660,5660,3
|
|
20230911,104700,272859420,5660,5640,5670,5640,18
|
|
20230911,104600,272757590,5660,5650,5660,5650,411
|
|
20230911,104500,270435430,5640,5640,5640,5640,17
|
|
20230911,104400,270339550,5630,5630,5630,5630,3
|
|
20230911,104300,270322660,5630,5630,5640,5630,296
|
|
20230911,104200,268655460,5630,5630,5630,5630,3
|
|
20230911,104100,268638570,5630,5630,5640,5630,18
|
|
20230911,104000,268537100,5630,5630,5630,5630,32
|
|
20230911,103900,268356940,5630,5630,5640,5630,994
|
|
20230911,103800,262760710,5630,5640,5640,5630,4
|
|
20230911,103700,262738180,5630,5630,5630,5630,76
|
|
20230911,103600,262310300,5630,5630,5630,5630,5
|
|
20230911,103500,262282150,5630,5630,5630,5630,18
|
|
20230911,103400,262180810,5640,5630,5640,5630,12
|
|
20230911,103300,262113150,5640,5630,5640,5630,19
|
|
20230911,103200,262006150,5640,5640,5640,5640,46
|
|
20230911,103100,261746710,5630,5650,5650,5630,7
|
|
20230911,103000,261707260,5630,5630,5650,5630,421
|
|
20230911,102900,259336970,5630,5630,5630,5630,2
|
|
20230911,102800,259325710,5640,5630,5640,5630,23
|
|
20230911,102700,259196020,5630,5630,5630,5630,112
|
|
20230911,102600,258565460,5630,5640,5640,5630,2786
|
|
20230911,102500,242852440,5640,5650,5650,5640,1904
|
|
20230911,102400,232097200,5650,5650,5650,5650,12
|
|
20230911,102300,232029400,5650,5650,5660,5650,195
|
|
20230911,102200,230927470,5660,5660,5660,5660,115
|
|
20230911,102100,230276570,5660,5660,5660,5660,15
|
|
20230911,102000,230191670,5660,5660,5660,5660,42
|
|
20230911,101900,229953950,5660,5660,5670,5660,118
|
|
20230911,101800,229286050,5650,5660,5660,5650,322
|
|
20230911,101700,227466550,5650,5650,5650,5650,0
|
|
20230911,101600,227466550,5650,5660,5670,5650,25
|
|
20230911,101500,227324980,5660,5650,5660,5650,312
|
|
20230911,101400,225562060,5650,5650,5660,5650,42
|
|
20230911,101300,225324650,5650,5670,5670,5650,6
|
|
20230911,101200,225290730,5670,5650,5670,5650,3
|
|
20230911,101100,225273760,5640,5650,5650,5640,244
|
|
20230911,101000,223897200,5650,5650,5650,5650,372
|
|
20230911,100900,221795400,5650,5640,5650,5640,15
|
|
20230911,100800,221710770,5650,5640,5650,5640,536
|
|
20230911,100700,218687710,5640,5650,5650,5640,514
|
|
20230911,100600,215785110,5650,5650,5650,5650,15
|
|
20230911,100500,215700360,5650,5650,5650,5650,2
|
|
20230911,100400,215689060,5650,5650,5650,5650,6
|
|
20230911,100300,215655160,5650,5650,5650,5650,162
|
|
20230911,100200,214739860,5650,5650,5650,5650,6
|
|
20230911,100100,214705960,5650,5660,5660,5650,73
|
|
20230911,100000,214292880,5660,5660,5660,5660,14
|
|
20230911,095900,214213640,5660,5660,5660,5660,2
|
|
20230911,095800,214202320,5660,5660,5660,5660,26
|
|
20230911,095700,214055160,5660,5660,5660,5650,17
|
|
20230911,095600,213959010,5650,5650,5650,5650,106
|
|
20230911,095500,213360110,5650,5650,5650,5650,22
|
|
20230911,095400,213235810,5650,5650,5670,5650,177
|
|
20230911,095300,212235720,5650,5650,5650,5650,302
|
|
20230911,095200,210529420,5650,5650,5650,5650,183
|
|
20230911,095100,209495470,5650,5650,5650,5650,192
|
|
20230911,095000,208410670,5670,5680,5680,5670,8
|
|
20230911,094900,208365280,5670,5670,5670,5650,2060
|
|
20230911,094800,196709230,5680,5680,5680,5660,35
|
|
20230911,094700,196510470,5660,5680,5680,5660,278
|
|
20230911,094600,194934990,5680,5680,5680,5660,295
|
|
20230911,094500,193263130,5660,5680,5680,5660,411
|
|
20230911,094400,190936290,5680,5660,5680,5660,28
|
|
20230911,094300,190777790,5680,5680,5680,5680,5
|
|
20230911,094200,190749390,5650,5660,5680,5650,2318
|
|
20230911,094100,177612410,5660,5650,5660,5650,204
|
|
20230911,094000,176457810,5650,5660,5660,5650,137
|
|
20230911,093900,175683560,5650,5640,5650,5640,976
|
|
20230911,093800,170169190,5650,5660,5660,5650,456
|
|
20230911,093700,167592780,5650,5650,5650,5650,26
|
|
20230911,093600,167445880,5650,5650,5650,5650,12
|
|
20230911,093500,167378080,5670,5670,5670,5670,0
|
|
20230911,093400,167378080,5670,5650,5670,5640,2253
|
|
20230911,093300,154649260,5640,5650,5650,5640,176
|
|
20230911,093200,153654870,5670,5660,5670,5650,690
|
|
20230911,093100,149748980,5660,5640,5670,5640,13
|
|
20230911,093000,149675590,5660,5660,5670,5650,1688
|
|
20230911,092900,140125860,5670,5660,5670,5660,772
|
|
20230911,092800,135749620,5650,5660,5660,5650,282
|
|
20230911,092700,134153520,5670,5650,5670,5650,803
|
|
20230911,092600,129605600,5660,5660,5660,5660,72
|
|
20230911,092500,129198080,5670,5670,5670,5660,482
|
|
20230911,092400,126467440,5670,5660,5670,5650,176
|
|
20230911,092300,125471610,5660,5660,5670,5650,757
|
|
20230911,092200,121187120,5660,5650,5660,5650,734
|
|
20230911,092100,117039890,5660,5650,5660,5650,58
|
|
20230911,092000,116712160,5660,5640,5660,5620,793
|
|
20230911,091900,112236420,5640,5600,5650,5600,1046
|
|
20230911,091800,106357010,5600,5600,5600,5600,16
|
|
20230911,091700,106267410,5610,5620,5620,5610,16
|
|
20230911,091600,106177590,5600,5620,5620,5600,127
|
|
20230911,091500,105465630,5610,5610,5620,5610,83
|
|
20230911,091400,104999620,5620,5630,5630,5610,119
|
|
20230911,091300,104330930,5620,5640,5640,5620,260
|
|
20230911,091200,102867220,5650,5630,5650,5630,1919
|
|
20230911,091100,92048000,5630,5630,5630,5630,30
|
|
20230911,091000,91879100,5560,5600,5600,5560,1264
|
|
20230911,090900,84813310,5600,5570,5600,5570,12
|
|
20230911,090800,84746380,5560,5550,5600,5550,3293
|
|
20230911,090700,66413240,5530,5530,5560,5530,582
|
|
20230911,090600,63183980,5570,5560,5570,5530,218
|
|
20230911,090500,61978150,5570,5570,5570,5570,156
|
|
20230911,090400,61109230,5530,5510,5570,5510,197
|
|
20230911,090300,60018430,5560,5540,5560,5510,4304
|
|
20230911,090200,36254580,5540,5560,5560,5520,2049
|
|
20230911,090100,24916870,5570,5590,5590,5540,2858
|
|
20230911,090000,9015720,5590,5600,5600,5590,1610
|