675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,201200,871799250,5630,5630,5630,5630,3658
|
|
20230913,201100,871799250,5630,5630,5630,5630,0
|
|
20230913,201000,871799250,5630,5630,5630,5630,0
|
|
20230913,200900,871799250,5630,5630,5630,5630,0
|
|
20230913,200800,871799250,5630,5630,5630,5630,0
|
|
20230913,200700,871799250,5630,5630,5630,5630,0
|
|
20230913,200600,871799250,5630,5630,5630,5630,0
|
|
20230913,200500,871799250,5630,5630,5630,5630,0
|
|
20230913,200400,871799250,5630,5630,5630,5630,0
|
|
20230913,200300,871799250,5630,5630,5630,5630,0
|
|
20230913,200200,871799250,5630,5630,5630,5630,0
|
|
20230913,200100,871799250,5630,5630,5630,5630,0
|
|
20230913,200000,871799250,5630,5630,5630,5630,0
|
|
20230913,195900,871799250,5630,5630,5630,5630,0
|
|
20230913,195800,871799250,5630,5630,5630,5630,0
|
|
20230913,195700,871799250,5630,5630,5630,5630,0
|
|
20230913,195600,871799250,5630,5630,5630,5630,0
|
|
20230913,195500,871799250,5630,5630,5630,5630,0
|
|
20230913,195400,871799250,5630,5630,5630,5630,0
|
|
20230913,195300,871799250,5630,5630,5630,5630,0
|
|
20230913,195200,871799250,5630,5630,5630,5630,0
|
|
20230913,195100,871799250,5630,5630,5630,5630,0
|
|
20230913,195000,871799250,5630,5630,5630,5630,0
|
|
20230913,194900,871799250,5630,5630,5630,5630,0
|
|
20230913,194800,871799250,5630,5630,5630,5630,0
|
|
20230913,194700,871799250,5630,5630,5630,5630,0
|
|
20230913,194600,871799250,5630,5630,5630,5630,0
|
|
20230913,194500,871799250,5630,5630,5630,5630,0
|
|
20230913,194400,871799250,5630,5630,5630,5630,0
|
|
20230913,194300,871799250,5630,5630,5630,5630,0
|
|
20230913,194200,871799250,5630,5630,5630,5630,3658
|
|
20230913,194100,871799250,5630,5630,5630,5630,0
|
|
20230913,194000,871799250,5630,5630,5630,5630,0
|
|
20230913,193900,871799250,5630,5630,5630,5630,0
|
|
20230913,193800,871799250,5630,5630,5630,5630,0
|
|
20230913,193700,871799250,5630,5630,5630,5630,0
|
|
20230913,193600,871799250,5630,5630,5630,5630,0
|
|
20230913,193500,871799250,5630,5630,5630,5630,0
|
|
20230913,193400,871799250,5630,5630,5630,5630,0
|
|
20230913,193300,871799250,5630,5630,5630,5630,0
|
|
20230913,193200,871799250,5630,5630,5630,5630,0
|
|
20230913,193100,871799250,5630,5630,5630,5630,0
|
|
20230913,193000,871799250,5630,5630,5630,5630,0
|
|
20230913,192900,871799250,5630,5630,5630,5630,0
|
|
20230913,192800,871799250,5630,5630,5630,5630,0
|
|
20230913,192700,871799250,5630,5630,5630,5630,0
|
|
20230913,192600,871799250,5630,5630,5630,5630,0
|
|
20230913,192500,871799250,5630,5630,5630,5630,0
|
|
20230913,192400,871799250,5630,5630,5630,5630,0
|
|
20230913,192300,871799250,5630,5630,5630,5630,0
|
|
20230913,192200,871799250,5630,5630,5630,5630,0
|
|
20230913,192100,871799250,5630,5630,5630,5630,0
|
|
20230913,192000,871799250,5630,5630,5630,5630,0
|
|
20230913,191900,871799250,5630,5630,5630,5630,0
|
|
20230913,191800,871799250,5630,5630,5630,5630,0
|
|
20230913,191700,871799250,5630,5630,5630,5630,0
|
|
20230913,191600,871799250,5630,5630,5630,5630,0
|
|
20230913,191500,871799250,5630,5630,5630,5630,0
|
|
20230913,191400,871799250,5630,5630,5630,5630,0
|
|
20230913,191300,871799250,5630,5630,5630,5630,0
|
|
20230913,191200,871799250,5630,5630,5630,5630,3658
|
|
20230913,191100,871799250,5630,5630,5630,5630,0
|
|
20230913,191000,871799250,5630,5630,5630,5630,0
|
|
20230913,190900,871799250,5630,5630,5630,5630,0
|
|
20230913,190800,871799250,5630,5630,5630,5630,0
|
|
20230913,190700,871799250,5630,5630,5630,5630,0
|
|
20230913,190600,871799250,5630,5630,5630,5630,0
|
|
20230913,190500,871799250,5630,5630,5630,5630,0
|
|
20230913,190400,871799250,5630,5630,5630,5630,0
|
|
20230913,190300,871799250,5630,5630,5630,5630,0
|
|
20230913,190200,871799250,5630,5630,5630,5630,0
|
|
20230913,190100,871799250,5630,5630,5630,5630,0
|
|
20230913,190000,871799250,5630,5630,5630,5630,0
|
|
20230913,185900,871799250,5630,5630,5630,5630,0
|
|
20230913,185800,871799250,5630,5630,5630,5630,0
|
|
20230913,185700,871799250,5630,5630,5630,5630,0
|
|
20230913,185600,871799250,5630,5630,5630,5630,0
|
|
20230913,185500,871799250,5630,5630,5630,5630,0
|
|
20230913,185400,871799250,5630,5630,5630,5630,0
|
|
20230913,185300,871799250,5630,5630,5630,5630,0
|
|
20230913,185200,871799250,5630,5630,5630,5630,0
|
|
20230913,185100,871799250,5630,5630,5630,5630,0
|
|
20230913,185000,871799250,5630,5630,5630,5630,0
|
|
20230913,184900,871799250,5630,5630,5630,5630,0
|
|
20230913,184800,871799250,5630,5630,5630,5630,0
|
|
20230913,184700,871799250,5630,5630,5630,5630,0
|
|
20230913,184600,871799250,5630,5630,5630,5630,0
|
|
20230913,184500,871799250,5630,5630,5630,5630,0
|
|
20230913,184400,871799250,5630,5630,5630,5630,0
|
|
20230913,184300,871799250,5630,5630,5630,5630,0
|
|
20230913,184200,871799250,5630,5630,5630,5630,3658
|
|
20230913,184100,871799250,5630,5630,5630,5630,0
|
|
20230913,184000,871799250,5630,5630,5630,5630,0
|
|
20230913,183900,871799250,5630,5630,5630,5630,0
|
|
20230913,183800,871799250,5630,5630,5630,5630,0
|
|
20230913,183700,871799250,5630,5630,5630,5630,0
|
|
20230913,183600,871799250,5630,5630,5630,5630,0
|
|
20230913,183500,871799250,5630,5630,5630,5630,0
|
|
20230913,183400,871799250,5630,5630,5630,5630,0
|
|
20230913,183300,871799250,5630,5630,5630,5630,0
|
|
20230913,183200,871799250,5630,5630,5630,5630,0
|
|
20230913,183100,871799250,5630,5630,5630,5630,0
|
|
20230913,183000,871799250,5630,5630,5630,5630,0
|
|
20230913,182900,871799250,5630,5630,5630,5630,0
|
|
20230913,182800,871799250,5630,5630,5630,5630,0
|
|
20230913,182700,871799250,5630,5630,5630,5630,0
|
|
20230913,182600,871799250,5630,5630,5630,5630,0
|
|
20230913,182500,871799250,5630,5630,5630,5630,0
|
|
20230913,182400,871799250,5630,5630,5630,5630,0
|
|
20230913,182300,871799250,5630,5630,5630,5630,0
|
|
20230913,182200,871799250,5630,5630,5630,5630,0
|
|
20230913,182100,871799250,5630,5630,5630,5630,0
|
|
20230913,182000,871799250,5630,5630,5630,5630,0
|
|
20230913,181900,871799250,5630,5630,5630,5630,0
|
|
20230913,181800,871799250,5630,5630,5630,5630,0
|
|
20230913,181700,871799250,5630,5630,5630,5630,0
|
|
20230913,181600,871799250,5630,5630,5630,5630,0
|
|
20230913,181500,871799250,5630,5630,5630,5630,0
|
|
20230913,181400,871799250,5630,5630,5630,5630,0
|
|
20230913,181300,871799250,5630,5630,5630,5630,0
|
|
20230913,181200,871799250,5630,5630,5630,5630,3658
|
|
20230913,181100,871799250,5630,5630,5630,5630,0
|
|
20230913,181000,871799250,5630,5630,5630,5630,0
|
|
20230913,180900,871799250,5630,5630,5630,5630,0
|
|
20230913,180800,871799250,5630,5630,5630,5630,0
|
|
20230913,180700,871799250,5630,5630,5630,5630,0
|
|
20230913,180600,871799250,5630,5630,5630,5630,0
|
|
20230913,180500,871799250,5630,5630,5630,5630,0
|
|
20230913,180400,871799250,5630,5630,5630,5630,0
|
|
20230913,180300,871799250,5630,5630,5630,5630,0
|
|
20230913,180200,871799250,5630,5630,5630,5630,0
|
|
20230913,180100,871799250,5630,5630,5630,5630,0
|
|
20230913,180000,871799250,5630,5630,5630,5630,0
|
|
20230913,175900,871799250,5630,5630,5630,5630,0
|
|
20230913,175800,871799250,5630,5630,5630,5630,0
|
|
20230913,175700,871799250,5630,5630,5630,5630,0
|
|
20230913,175600,871799250,5630,5630,5630,5630,0
|
|
20230913,175500,871799250,5630,5630,5630,5630,0
|
|
20230913,175400,871799250,5630,5630,5630,5630,0
|
|
20230913,175300,871799250,5630,5630,5630,5630,0
|
|
20230913,175200,871799250,5630,5630,5630,5630,0
|
|
20230913,175100,871799250,5630,5630,5630,5630,0
|
|
20230913,175000,871799250,5630,5630,5630,5630,0
|
|
20230913,174900,871799250,5630,5630,5630,5630,0
|
|
20230913,174800,871799250,5630,5630,5630,5630,0
|
|
20230913,174700,871799250,5630,5630,5630,5630,0
|
|
20230913,174600,871799250,5630,5630,5630,5630,0
|
|
20230913,174500,871799250,5630,5630,5630,5630,0
|
|
20230913,174400,871799250,5630,5630,5630,5630,0
|
|
20230913,174300,871799250,5630,5630,5630,5630,0
|
|
20230913,174200,871799250,5630,5630,5630,5630,3658
|
|
20230913,174100,871799250,5630,5630,5630,5630,0
|
|
20230913,174000,871799250,5630,5630,5630,5630,0
|
|
20230913,173900,871799250,5630,5630,5630,5630,0
|
|
20230913,173800,871799250,5630,5630,5630,5630,0
|
|
20230913,173700,871799250,5630,5630,5630,5630,0
|
|
20230913,173600,871799250,5630,5630,5630,5630,0
|
|
20230913,173500,871799250,5630,5630,5630,5630,0
|
|
20230913,173400,871799250,5630,5630,5630,5630,0
|
|
20230913,173300,871799250,5630,5630,5630,5630,0
|
|
20230913,173200,871799250,5630,5630,5630,5630,0
|
|
20230913,173100,871799250,5630,5630,5630,5630,0
|
|
20230913,173000,871799250,5630,5630,5630,5630,0
|
|
20230913,172900,871799250,5630,5630,5630,5630,0
|
|
20230913,172800,871799250,5630,5630,5630,5630,0
|
|
20230913,172700,871799250,5630,5630,5630,5630,0
|
|
20230913,172600,871799250,5630,5630,5630,5630,0
|
|
20230913,172500,871799250,5630,5630,5630,5630,0
|
|
20230913,172400,871799250,5630,5630,5630,5630,0
|
|
20230913,172300,871799250,5630,5630,5630,5630,0
|
|
20230913,172200,871799250,5630,5630,5630,5630,0
|
|
20230913,172100,871799250,5630,5630,5630,5630,0
|
|
20230913,172000,871799250,5630,5630,5630,5630,0
|
|
20230913,171900,871799250,5630,5630,5630,5630,0
|
|
20230913,171800,871799250,5630,5630,5630,5630,0
|
|
20230913,171700,871799250,5630,5630,5630,5630,0
|
|
20230913,171600,871799250,5630,5630,5630,5630,0
|
|
20230913,171500,871799250,5630,5630,5630,5630,0
|
|
20230913,171400,871799250,5630,5630,5630,5630,0
|
|
20230913,171300,871799250,5630,5630,5630,5630,0
|
|
20230913,171200,871799250,5630,5630,5630,5630,3658
|
|
20230913,171100,871799250,5630,5630,5630,5630,0
|
|
20230913,171000,871799250,5630,5630,5630,5630,0
|
|
20230913,170900,871799250,5630,5630,5630,5630,0
|
|
20230913,170800,871799250,5630,5630,5630,5630,0
|
|
20230913,170700,871799250,5630,5630,5630,5630,0
|
|
20230913,170600,871799250,5630,5630,5630,5630,0
|
|
20230913,170500,871799250,5630,5630,5630,5630,0
|
|
20230913,170400,871799250,5630,5630,5630,5630,0
|
|
20230913,170300,871799250,5630,5630,5630,5630,0
|
|
20230913,170200,871799250,5630,5630,5630,5630,0
|
|
20230913,170100,871799250,5630,5630,5630,5630,0
|
|
20230913,170000,871799250,5630,5630,5630,5630,0
|
|
20230913,165900,871799250,5630,5630,5630,5630,0
|
|
20230913,165800,871799250,5630,5630,5630,5630,0
|
|
20230913,165700,871799250,5630,5630,5630,5630,0
|
|
20230913,165600,871799250,5630,5630,5630,5630,0
|
|
20230913,165500,871799250,5630,5630,5630,5630,0
|
|
20230913,165400,871799250,5630,5630,5630,5630,0
|
|
20230913,165300,871799250,5630,5630,5630,5630,0
|
|
20230913,165200,871799250,5630,5630,5630,5630,0
|
|
20230913,165100,871799250,5630,5630,5630,5630,0
|
|
20230913,165000,871799250,5630,5630,5630,5630,0
|
|
20230913,164900,871799250,5630,5630,5630,5630,0
|
|
20230913,164800,871799250,5630,5630,5630,5630,0
|
|
20230913,164700,871799250,5630,5630,5630,5630,0
|
|
20230913,164600,871799250,5630,5630,5630,5630,0
|
|
20230913,164500,871799250,5630,5630,5630,5630,0
|
|
20230913,164400,871799250,5630,5630,5630,5630,0
|
|
20230913,164300,871799250,5630,5630,5630,5630,0
|
|
20230913,164200,871799250,5630,5630,5630,5630,3658
|
|
20230913,164100,871799250,5630,5630,5630,5630,0
|
|
20230913,164000,871799250,5630,5630,5630,5630,0
|
|
20230913,163900,871799250,5630,5630,5630,5630,0
|
|
20230913,163800,871799250,5630,5630,5630,5630,0
|
|
20230913,163700,871799250,5630,5630,5630,5630,0
|
|
20230913,163600,871799250,5630,5630,5630,5630,0
|
|
20230913,163500,871799250,5630,5630,5630,5630,0
|
|
20230913,163400,871799250,5630,5630,5630,5630,0
|
|
20230913,163300,871799250,5630,5630,5630,5630,0
|
|
20230913,163200,871799250,5630,5630,5630,5630,0
|
|
20230913,163100,871799250,5630,5630,5630,5630,0
|
|
20230913,163000,871799250,5630,5630,5630,5630,0
|
|
20230913,162900,871799250,5630,5630,5630,5630,0
|
|
20230913,162800,871799250,5630,5630,5630,5630,0
|
|
20230913,162700,871799250,5630,5630,5630,5630,0
|
|
20230913,162600,871799250,5630,5630,5630,5630,0
|
|
20230913,162500,871799250,5630,5630,5630,5630,0
|
|
20230913,162400,871799250,5630,5630,5630,5630,0
|
|
20230913,162300,871799250,5630,5630,5630,5630,0
|
|
20230913,162200,871799250,5630,5630,5630,5630,0
|
|
20230913,162100,871799250,5630,5630,5630,5630,0
|
|
20230913,162000,871799250,5630,5630,5630,5630,0
|
|
20230913,161900,871799250,5630,5630,5630,5630,0
|
|
20230913,161800,871799250,5630,5630,5630,5630,0
|
|
20230913,161700,871799250,5630,5630,5630,5630,0
|
|
20230913,161600,871799250,5630,5630,5630,5630,0
|
|
20230913,161500,871799250,5630,5630,5630,5630,0
|
|
20230913,161400,871799250,5630,5630,5630,5630,0
|
|
20230913,161300,871799250,5630,5630,5630,5630,0
|
|
20230913,161200,871799250,5630,5630,5630,5630,3658
|
|
20230913,161100,871799250,5630,5630,5630,5630,0
|
|
20230913,161000,871799250,5630,5630,5630,5630,0
|
|
20230913,160900,871799250,5630,5630,5630,5630,0
|
|
20230913,160800,871799250,5630,5630,5630,5630,0
|
|
20230913,160700,871799250,5630,5630,5630,5630,0
|
|
20230913,160600,871799250,5630,5630,5630,5630,0
|
|
20230913,160500,871799250,5630,5630,5630,5630,0
|
|
20230913,160400,871799250,5630,5630,5630,5630,0
|
|
20230913,160300,871799250,5630,5630,5630,5630,0
|
|
20230913,160200,871799250,5630,5630,5630,5630,0
|
|
20230913,160100,871799250,5630,5630,5630,5630,0
|
|
20230913,160000,871799250,5630,5630,5630,5630,0
|
|
20230913,155900,871799250,5630,5630,5630,5630,0
|
|
20230913,155800,871799250,5630,5630,5630,5630,0
|
|
20230913,155700,871799250,5630,5630,5630,5630,0
|
|
20230913,155600,871799250,5630,5630,5630,5630,0
|
|
20230913,155500,871799250,5630,5630,5630,5630,0
|
|
20230913,155400,871799250,5630,5630,5630,5630,0
|
|
20230913,155300,871799250,5630,5630,5630,5630,0
|
|
20230913,155200,871799250,5630,5630,5630,5630,0
|
|
20230913,155100,871799250,5630,5630,5630,5630,0
|
|
20230913,155000,871799250,5630,5630,5630,5630,0
|
|
20230913,154900,871799250,5630,5630,5630,5630,0
|
|
20230913,154800,871799250,5630,5630,5630,5630,0
|
|
20230913,154700,871799250,5630,5630,5630,5630,0
|
|
20230913,154600,871799250,5630,5630,5630,5630,0
|
|
20230913,154500,871799250,5630,5630,5630,5630,0
|
|
20230913,154400,871799250,5630,5630,5630,5630,0
|
|
20230913,154300,871799250,5630,5630,5630,5630,0
|
|
20230913,154200,871799250,5630,5630,5630,5630,3658
|
|
20230913,154100,871799250,5630,5630,5630,5630,0
|
|
20230913,154000,871799250,5630,5630,5630,5630,0
|
|
20230913,153900,871799250,5630,5630,5630,5630,0
|
|
20230913,153800,871799250,5630,5630,5630,5630,0
|
|
20230913,153700,871799250,5630,5630,5630,5630,0
|
|
20230913,153600,871799250,5630,5630,5630,5630,0
|
|
20230913,153500,871799250,5630,5630,5630,5630,0
|
|
20230913,153400,871799250,5630,5630,5630,5630,0
|
|
20230913,153300,871799250,5630,5630,5630,5630,0
|
|
20230913,153200,871799250,5630,5630,5630,5630,0
|
|
20230913,153100,871799250,5630,5630,5630,5630,0
|
|
20230913,153000,871799250,5630,5630,5630,5630,3658
|
|
20230913,152900,851204710,5640,5640,5640,5640,0
|
|
20230913,152800,851204710,5640,5640,5640,5640,0
|
|
20230913,152700,851204710,5640,5640,5640,5640,0
|
|
20230913,152600,851204710,5640,5640,5640,5640,0
|
|
20230913,152500,851204710,5640,5640,5640,5640,0
|
|
20230913,152400,851204710,5640,5640,5640,5640,0
|
|
20230913,152300,851204710,5640,5640,5640,5640,0
|
|
20230913,152200,851204710,5640,5640,5640,5640,0
|
|
20230913,152100,851204710,5640,5640,5640,5640,0
|
|
20230913,152000,851204710,5640,5640,5640,5640,0
|
|
20230913,151900,851204710,5640,5660,5660,5640,36
|
|
20230913,151800,851001430,5660,5660,5660,5650,554
|
|
20230913,151700,847871290,5660,5660,5660,5660,4
|
|
20230913,151600,847848650,5650,5660,5660,5650,100
|
|
20230913,151500,847282980,5670,5660,5670,5660,7
|
|
20230913,151400,847243350,5650,5650,5650,5650,232
|
|
20230913,151300,845932550,5660,5660,5660,5660,0
|
|
20230913,151200,845932550,5660,5660,5660,5660,4
|
|
20230913,151100,845909910,5660,5660,5660,5660,1
|
|
20230913,151000,845904250,5660,5660,5660,5640,900
|
|
20230913,150900,840819030,5660,5660,5660,5650,103
|
|
20230913,150800,840236060,5660,5660,5660,5660,0
|
|
20230913,150700,840236060,5660,5660,5660,5660,38
|
|
20230913,150600,840020980,5660,5660,5660,5650,1015
|
|
20230913,150500,834284420,5670,5670,5670,5670,1
|
|
20230913,150400,834278750,5660,5670,5670,5660,51
|
|
20230913,150300,833990080,5660,5660,5660,5660,213
|
|
20230913,150200,832784500,5660,5660,5660,5660,0
|
|
20230913,150100,832784500,5660,5660,5660,5660,166
|
|
20230913,150000,831844940,5660,5660,5660,5660,65
|
|
20230913,145900,831477040,5670,5670,5670,5670,0
|
|
20230913,145800,831477040,5670,5670,5670,5670,44
|
|
20230913,145700,831227560,5670,5670,5670,5670,3
|
|
20230913,145600,831210550,5670,5670,5670,5670,0
|
|
20230913,145500,831210550,5670,5670,5670,5670,201
|
|
20230913,145400,830070880,5670,5670,5670,5670,2
|
|
20230913,145300,830059540,5650,5650,5650,5650,44
|
|
20230913,145200,829810940,5670,5670,5670,5670,66
|
|
20230913,145100,829436720,5680,5670,5680,5670,3
|
|
20230913,145000,829419700,5670,5670,5670,5670,10
|
|
20230913,144900,829363000,5680,5680,5680,5680,1
|
|
20230913,144800,829357320,5650,5660,5660,5650,8
|
|
20230913,144700,829312100,5680,5660,5680,5660,14
|
|
20230913,144600,829232840,5660,5660,5660,5660,700
|
|
20230913,144500,825270840,5660,5660,5660,5660,200
|
|
20230913,144400,824138840,5680,5680,5680,5680,0
|
|
20230913,144300,824138840,5680,5680,5680,5680,0
|
|
20230913,144200,824138840,5680,5650,5680,5650,76
|
|
20230913,144100,823709410,5680,5660,5680,5660,182
|
|
20230913,144000,822678230,5660,5660,5660,5660,2
|
|
20230913,143900,822666910,5680,5680,5680,5680,0
|
|
20230913,143800,822666910,5680,5680,5680,5680,0
|
|
20230913,143700,822666910,5680,5680,5680,5680,0
|
|
20230913,143600,822666910,5680,5660,5680,5660,36
|
|
20230913,143500,822462950,5660,5660,5660,5660,0
|
|
20230913,143400,822462950,5660,5680,5680,5660,2445
|
|
20230913,143300,808577180,5690,5690,5690,5690,1
|
|
20230913,143200,808571490,5690,5690,5690,5690,6
|
|
20230913,143100,808537350,5690,5690,5690,5690,0
|
|
20230913,143000,808537350,5690,5690,5690,5690,2
|
|
20230913,142900,808525970,5690,5690,5690,5690,1
|
|
20230913,142800,808520280,5690,5690,5690,5690,525
|
|
20230913,142700,805533030,5690,5690,5690,5690,16
|
|
20230913,142600,805441990,5680,5680,5680,5680,1
|
|
20230913,142500,805436310,5680,5690,5690,5680,79
|
|
20230913,142400,804986860,5690,5690,5690,5680,389
|
|
20230913,142300,802775750,5690,5700,5700,5690,163
|
|
20230913,142200,801848070,5700,5700,5700,5700,134
|
|
20230913,142100,801084270,5700,5700,5700,5700,34
|
|
20230913,142000,800890470,5690,5690,5690,5690,2
|
|
20230913,141900,800879090,5690,5690,5690,5690,0
|
|
20230913,141800,800879090,5690,5690,5690,5690,430
|
|
20230913,141700,798432390,5700,5700,5700,5700,1
|
|
20230913,141600,798426690,5700,5700,5700,5700,402
|
|
20230913,141500,796135290,5710,5710,5710,5710,10
|
|
20230913,141400,796078190,5710,5720,5720,5710,7
|
|
20230913,141300,796038170,5720,5720,5720,5720,1
|
|
20230913,141200,796032450,5710,5720,5720,5710,261
|
|
20230913,141100,794541940,5720,5730,5730,5720,56
|
|
20230913,141000,794221380,5730,5730,5730,5730,50
|
|
20230913,140900,793934880,5730,5730,5730,5730,0
|
|
20230913,140800,793934880,5730,5730,5730,5730,4
|
|
20230913,140700,793911960,5730,5730,5730,5730,0
|
|
20230913,140600,793911960,5730,5720,5730,5720,101
|
|
20230913,140500,793334230,5720,5730,5730,5720,3
|
|
20230913,140400,793317060,5720,5720,5720,5720,265
|
|
20230913,140300,791801260,5720,5720,5720,5720,200
|
|
20230913,140200,790657260,5720,5720,5720,5720,310
|
|
20230913,140100,788884060,5720,5720,5720,5720,21
|
|
20230913,140000,788763940,5730,5730,5730,5730,21
|
|
20230913,135900,788643610,5730,5740,5740,5730,51
|
|
20230913,135800,788351370,5750,5750,5750,5750,0
|
|
20230913,135700,788351370,5750,5750,5750,5750,0
|
|
20230913,135600,788351370,5750,5750,5750,5750,220
|
|
20230913,135500,787086370,5740,5710,5740,5710,3305
|
|
20230913,135400,768133910,5700,5700,5700,5700,0
|
|
20230913,135300,768133910,5700,5700,5700,5700,27
|
|
20230913,135200,767980010,5700,5700,5700,5700,411
|
|
20230913,135100,765637310,5700,5700,5700,5700,68
|
|
20230913,135000,765249710,5700,5700,5700,5700,0
|
|
20230913,134900,765249710,5700,5710,5710,5700,38
|
|
20230913,134800,765033100,5700,5700,5700,5700,2
|
|
20230913,134700,765021700,5710,5710,5710,5710,5
|
|
20230913,134600,764993150,5700,5710,5710,5700,172
|
|
20230913,134500,764012740,5700,5710,5710,5700,13
|
|
20230913,134400,763938530,5710,5710,5710,5710,101
|
|
20230913,134300,763361820,5720,5720,5720,5720,50
|
|
20230913,134200,763075820,5710,5710,5710,5710,210
|
|
20230913,134100,761876720,5720,5720,5720,5720,0
|
|
20230913,134000,761876720,5720,5710,5720,5710,602
|
|
20230913,133900,758439280,5710,5710,5710,5710,3
|
|
20230913,133800,758422150,5710,5690,5710,5690,2122
|
|
20230913,133700,746334110,5690,5690,5690,5690,102
|
|
20230913,133600,745753730,5680,5680,5680,5680,556
|
|
20230913,133500,742595650,5680,5680,5680,5680,0
|
|
20230913,133400,742595650,5680,5680,5680,5680,100
|
|
20230913,133300,742027650,5680,5680,5680,5680,0
|
|
20230913,133200,742027650,5680,5660,5680,5660,45
|
|
20230913,133100,741772110,5670,5670,5670,5670,540
|
|
20230913,133000,738710310,5670,5670,5670,5670,0
|
|
20230913,132900,738710310,5670,5670,5670,5660,605
|
|
20230913,132800,735280010,5680,5680,5680,5680,4
|
|
20230913,132700,735257290,5670,5670,5670,5670,404
|
|
20230913,132600,732966610,5670,5670,5670,5670,0
|
|
20230913,132500,732966610,5670,5670,5670,5670,50
|
|
20230913,132400,732683110,5670,5670,5670,5670,194
|
|
20230913,132300,731583130,5670,5670,5670,5670,0
|
|
20230913,132200,731583130,5670,5660,5670,5660,66
|
|
20230913,132100,731209560,5650,5640,5650,5640,123
|
|
20230913,132000,730514730,5640,5640,5640,5640,106
|
|
20230913,131900,729916890,5650,5650,5650,5650,5
|
|
20230913,131800,729888640,5630,5640,5640,5630,300
|
|
20230913,131700,728198200,5660,5660,5660,5660,0
|
|
20230913,131600,728198200,5660,5660,5660,5660,0
|
|
20230913,131500,728198200,5660,5660,5660,5660,1
|
|
20230913,131400,728192540,5640,5650,5660,5640,1823
|
|
20230913,131300,717908810,5650,5650,5650,5640,98
|
|
20230913,131200,717355130,5640,5650,5650,5640,367
|
|
20230913,131100,715283110,5650,5670,5670,5650,5
|
|
20230913,131000,715254780,5670,5670,5670,5670,2
|
|
20230913,130900,715243440,5650,5650,5650,5650,200
|
|
20230913,130800,714113440,5670,5670,5670,5670,0
|
|
20230913,130700,714113440,5670,5670,5670,5670,0
|
|
20230913,130600,714113440,5670,5660,5670,5660,225
|
|
20230913,130500,712839930,5680,5680,5680,5680,20
|
|
20230913,130400,712726330,5680,5680,5680,5680,51
|
|
20230913,130300,712436650,5680,5680,5680,5680,0
|
|
20230913,130200,712436650,5680,5650,5680,5650,2102
|
|
20230913,130100,700558300,5660,5660,5660,5660,334
|
|
20230913,130000,698667860,5650,5650,5650,5650,0
|
|
20230913,125900,698667860,5650,5650,5650,5650,691
|
|
20230913,125800,694763710,5640,5640,5640,5640,0
|
|
20230913,125700,694763710,5640,5640,5640,5640,0
|
|
20230913,125600,694763710,5640,5640,5640,5640,180
|
|
20230913,125500,693748510,5640,5650,5650,5640,387
|
|
20230913,125400,691564830,5640,5640,5640,5640,5
|
|
20230913,125300,691536630,5640,5640,5640,5640,155
|
|
20230913,125200,690662430,5640,5640,5640,5640,0
|
|
20230913,125100,690662430,5640,5640,5640,5640,199
|
|
20230913,125000,689540070,5640,5640,5640,5640,103
|
|
20230913,124900,688959150,5640,5640,5640,5640,2
|
|
20230913,124800,688947870,5650,5650,5650,5650,0
|
|
20230913,124700,688947870,5650,5650,5650,5650,13
|
|
20230913,124600,688874420,5650,5650,5650,5650,0
|
|
20230913,124500,688874420,5650,5660,5660,5650,67
|
|
20230913,124400,688495860,5660,5660,5660,5660,0
|
|
20230913,124300,688495860,5660,5660,5660,5660,57
|
|
20230913,124200,688173240,5660,5660,5660,5660,0
|
|
20230913,124100,688173240,5660,5660,5660,5660,41
|
|
20230913,124000,687941180,5660,5660,5660,5660,0
|
|
20230913,123900,687941180,5660,5660,5660,5660,0
|
|
20230913,123800,687941180,5660,5660,5660,5660,0
|
|
20230913,123700,687941180,5660,5660,5660,5660,0
|
|
20230913,123600,687941180,5660,5640,5660,5640,125
|
|
20230913,123500,687234080,5640,5640,5640,5640,577
|
|
20230913,123400,683979800,5650,5650,5650,5650,305
|
|
20230913,123300,682256550,5660,5670,5670,5660,85
|
|
20230913,123200,681775440,5680,5680,5680,5680,5
|
|
20230913,123100,681747040,5680,5680,5680,5680,11
|
|
20230913,123000,681684560,5680,5680,5680,5680,8
|
|
20230913,122900,681639120,5680,5680,5680,5680,3
|
|
20230913,122800,681622080,5680,5680,5680,5680,0
|
|
20230913,122700,681622080,5680,5680,5680,5680,10
|
|
20230913,122600,681565280,5680,5680,5680,5680,1
|
|
20230913,122500,681559600,5660,5660,5660,5660,0
|
|
20230913,122400,681559600,5660,5660,5660,5660,0
|
|
20230913,122300,681559600,5660,5660,5660,5660,0
|
|
20230913,122200,681559600,5660,5660,5660,5660,269
|
|
20230913,122100,680037060,5660,5660,5660,5660,33
|
|
20230913,122000,679850280,5660,5640,5660,5640,96
|
|
20230913,121900,679308800,5630,5660,5660,5630,4762
|
|
20230913,121800,652456770,5700,5700,5700,5700,0
|
|
20230913,121700,652456770,5700,5680,5700,5680,100
|
|
20230913,121600,651888410,5660,5670,5670,5660,1368
|
|
20230913,121500,644136510,5670,5680,5680,5670,10
|
|
20230913,121400,644079770,5680,5680,5680,5670,205
|
|
20230913,121300,642917070,5700,5700,5700,5680,303
|
|
20230913,121200,641195820,5700,5700,5700,5700,14
|
|
20230913,121100,641116020,5700,5690,5700,5690,37
|
|
20230913,121000,640905320,5680,5700,5700,5680,74
|
|
20230913,120900,640484850,5680,5680,5700,5680,71
|
|
20230913,120800,640081500,5690,5690,5690,5690,5
|
|
20230913,120700,640053050,5690,5680,5690,5680,22
|
|
20230913,120600,639927890,5690,5700,5700,5680,630
|
|
20230913,120500,636343490,5700,5700,5700,5700,201
|
|
20230913,120400,635197790,5700,5690,5700,5690,218
|
|
20230913,120300,633957310,5690,5690,5690,5690,48
|
|
20230913,120200,633684190,5710,5690,5710,5690,9
|
|
20230913,120100,633632940,5690,5690,5690,5690,0
|
|
20230913,120000,633632940,5690,5690,5690,5690,12
|
|
20230913,115900,633564660,5690,5690,5690,5690,0
|
|
20230913,115800,633564660,5690,5690,5690,5690,0
|
|
20230913,115700,633564660,5690,5690,5690,5690,2
|
|
20230913,115600,633553280,5710,5690,5710,5690,165
|
|
20230913,115500,632612440,5690,5690,5690,5690,13
|
|
20230913,115400,632538470,5690,5690,5690,5690,92
|
|
20230913,115300,632014990,5690,5690,5690,5690,2
|
|
20230913,115200,632003610,5710,5710,5710,5710,486
|
|
20230913,115100,629228550,5710,5710,5710,5710,116
|
|
20230913,115000,628566190,5710,5690,5710,5690,535
|
|
20230913,114900,625514310,5690,5690,5690,5690,12
|
|
20230913,114800,625446030,5680,5680,5680,5680,35
|
|
20230913,114700,625247230,5680,5680,5680,5680,2
|
|
20230913,114600,625235870,5680,5670,5680,5670,18
|
|
20230913,114500,625133670,5680,5680,5680,5680,209
|
|
20230913,114400,623946550,5670,5670,5670,5670,0
|
|
20230913,114300,623946550,5670,5670,5670,5670,0
|
|
20230913,114200,623946550,5670,5680,5680,5670,15
|
|
20230913,114100,623861490,5670,5670,5670,5670,147
|
|
20230913,114000,623028000,5670,5670,5670,5670,76
|
|
20230913,113900,622597080,5670,5670,5670,5670,42
|
|
20230913,113800,622358940,5680,5670,5680,5670,24
|
|
20230913,113700,622222760,5680,5680,5680,5680,10
|
|
20230913,113600,622165960,5680,5680,5680,5680,53
|
|
20230913,113500,621864920,5680,5680,5680,5680,1
|
|
20230913,113400,621859240,5680,5680,5680,5680,202
|
|
20230913,113300,620711880,5680,5680,5680,5680,3
|
|
20230913,113200,620694840,5680,5680,5680,5680,6
|
|
20230913,113100,620660760,5680,5680,5680,5680,55
|
|
20230913,113000,620348360,5680,5680,5680,5680,0
|
|
20230913,112900,620348360,5680,5690,5690,5680,140
|
|
20230913,112800,619551780,5690,5690,5690,5690,0
|
|
20230913,112700,619551780,5690,5690,5690,5690,171
|
|
20230913,112600,618578790,5690,5690,5690,5690,0
|
|
20230913,112500,618578790,5690,5680,5690,5680,150
|
|
20230913,112400,617726290,5680,5680,5680,5680,12
|
|
20230913,112300,617658130,5680,5680,5680,5680,40
|
|
20230913,112200,617430930,5670,5680,5680,5670,1091
|
|
20230913,112100,611244050,5680,5680,5680,5680,5
|
|
20230913,112000,611215650,5680,5680,5680,5680,412
|
|
20230913,111900,608875490,5680,5690,5690,5680,829
|
|
20230913,111800,604166660,5700,5690,5700,5690,1140
|
|
20230913,111700,597678830,5700,5700,5700,5700,0
|
|
20230913,111600,597678830,5700,5700,5710,5700,1637
|
|
20230913,111500,588347920,5700,5710,5710,5700,3
|
|
20230913,111400,588330810,5700,5710,5710,5700,672
|
|
20230913,111300,584495260,5720,5720,5720,5720,1954
|
|
20230913,111200,573318380,5720,5720,5720,5720,220
|
|
20230913,111100,572059980,5730,5730,5730,5730,3
|
|
20230913,111000,572042790,5730,5730,5730,5730,622
|
|
20230913,110900,568478730,5740,5740,5740,5740,491
|
|
20230913,110800,565660390,5740,5740,5740,5740,98
|
|
20230913,110700,565097870,5740,5740,5740,5740,20
|
|
20230913,110600,564983070,5740,5740,5740,5740,333
|
|
20230913,110500,563071650,5740,5740,5740,5740,2
|
|
20230913,110400,563060170,5740,5740,5740,5740,2
|
|
20230913,110300,563048690,5730,5730,5730,5730,2
|
|
20230913,110200,563037230,5740,5740,5740,5740,85
|
|
20230913,110100,562549330,5740,5740,5740,5740,241
|
|
20230913,110000,561165990,5740,5730,5740,5730,310
|
|
20230913,105900,559389470,5730,5730,5730,5730,104
|
|
20230913,105800,558793550,5730,5730,5730,5730,3
|
|
20230913,105700,558776360,5730,5730,5730,5730,1074
|
|
20230913,105600,552622340,5730,5730,5730,5730,100
|
|
20230913,105500,552049340,5730,5740,5740,5730,577
|
|
20230913,105400,548743090,5730,5730,5730,5730,5
|
|
20230913,105300,548714440,5730,5730,5730,5730,1502
|
|
20230913,105200,540107980,5760,5760,5760,5760,100
|
|
20230913,105100,539531980,5740,5740,5740,5740,22
|
|
20230913,105000,539405700,5740,5760,5760,5740,119
|
|
20230913,104900,538722000,5760,5760,5760,5760,1
|
|
20230913,104800,538716240,5720,5780,5780,5720,1938
|
|
20230913,104700,527582210,5780,5790,5790,5780,1014
|
|
20230913,104600,521715360,5790,5770,5790,5760,611
|
|
20230913,104500,518186820,5770,5760,5770,5740,663
|
|
20230913,104400,514364070,5760,5730,5760,5730,8661
|
|
20230913,104300,464501460,5730,5720,5730,5710,167
|
|
20230913,104200,463545230,5720,5710,5720,5710,2
|
|
20230913,104100,463533800,5710,5710,5710,5710,37
|
|
20230913,104000,463322530,5730,5710,5730,5710,202
|
|
20230913,103900,462165220,5710,5710,5710,5710,500
|
|
20230913,103800,459310220,5720,5720,5730,5710,1423
|
|
20230913,103700,451170820,5720,5720,5730,5720,51
|
|
20230913,103600,450879090,5720,5730,5730,5720,117
|
|
20230913,103500,450209800,5720,5730,5730,5720,492
|
|
20230913,103400,447394520,5730,5720,5740,5720,433
|
|
20230913,103300,444909630,5730,5730,5730,5720,661
|
|
20230913,103200,441128510,5740,5740,5740,5740,43
|
|
20230913,103100,440881690,5740,5720,5740,5720,85
|
|
20230913,103000,440395360,5720,5720,5720,5720,2
|
|
20230913,102900,440383920,5720,5730,5730,5720,257
|
|
20230913,102800,438913870,5740,5720,5740,5720,250
|
|
20230913,102700,437482870,5720,5730,5740,5720,147
|
|
20230913,102600,436640130,5730,5730,5730,5730,0
|
|
20230913,102500,436640130,5730,5740,5740,5730,1401
|
|
20230913,102400,428612300,5740,5740,5740,5740,1029
|
|
20230913,102300,422705840,5750,5750,5750,5750,952
|
|
20230913,102200,417231840,5760,5770,5770,5760,3184
|
|
20230913,102100,398871330,5770,5780,5780,5770,8
|
|
20230913,102000,398825160,5780,5780,5780,5780,10
|
|
20230913,101900,398767360,5780,5790,5790,5780,398
|
|
20230913,101800,396463060,5800,5800,5800,5800,2
|
|
20230913,101700,396451460,5800,5790,5800,5790,30
|
|
20230913,101600,396277730,5790,5790,5790,5790,194
|
|
20230913,101500,395154470,5790,5790,5790,5790,30
|
|
20230913,101400,394980770,5770,5780,5780,5770,202
|
|
20230913,101300,393813720,5780,5790,5790,5780,32
|
|
20230913,101200,393628560,5790,5790,5790,5790,0
|
|
20230913,101100,393628560,5790,5800,5800,5780,3290
|
|
20230913,101000,374557230,5790,5810,5810,5790,967
|
|
20230913,100900,368948500,5810,5810,5810,5810,9
|
|
20230913,100800,368896210,5810,5810,5810,5810,566
|
|
20230913,100700,365607750,5810,5820,5820,5810,277
|
|
20230913,100600,363995840,5820,5820,5820,5820,269
|
|
20230913,100500,362430260,5830,5830,5830,5830,407
|
|
20230913,100400,360057450,5830,5810,5830,5810,1399
|
|
20230913,100300,351909660,5800,5820,5820,5800,1058
|
|
20230913,100200,345762910,5810,5800,5810,5790,2581
|
|
20230913,100100,330800100,5800,5800,5810,5790,1292
|
|
20230913,100000,323302540,5800,5800,5800,5790,201
|
|
20230913,095900,322136750,5810,5800,5810,5800,1238
|
|
20230913,095800,314956290,5800,5790,5810,5790,54
|
|
20230913,095700,314643540,5780,5780,5810,5770,274
|
|
20230913,095600,313061030,5780,5810,5810,5780,1057
|
|
20230913,095500,306931140,5810,5830,5830,5810,632
|
|
20230913,095400,303255730,5830,5830,5840,5830,1245
|
|
20230913,095300,295987600,5840,5800,5850,5800,2506
|
|
20230913,095200,281395260,5810,5830,5860,5790,6284
|
|
20230913,095100,244731010,5820,5790,5820,5780,4530
|
|
20230913,095000,218414350,5800,5810,5820,5800,745
|
|
20230913,094900,214086970,5810,5760,5810,5760,3451
|
|
20230913,094800,194103800,5760,5740,5770,5740,629
|
|
20230913,094700,190479150,5740,5760,5760,5740,123
|
|
20230913,094600,189770950,5760,5760,5760,5750,1131
|
|
20230913,094500,183259650,5770,5770,5770,5770,28
|
|
20230913,094400,183098090,5770,5750,5770,5750,1279
|
|
20230913,094300,175723890,5760,5760,5760,5760,81
|
|
20230913,094200,175257330,5750,5750,5760,5730,374
|
|
20230913,094100,173104300,5750,5740,5760,5740,350
|
|
20230913,094000,171091980,5720,5730,5750,5720,2771
|
|
20230913,093900,155174490,5730,5710,5730,5710,433
|
|
20230913,093800,152694910,5710,5690,5710,5690,402
|
|
20230913,093700,150400350,5690,5650,5690,5650,2834
|
|
20230913,093600,134309280,5640,5670,5670,5640,292
|
|
20230913,093500,132656660,5670,5670,5670,5660,282
|
|
20230913,093400,131058860,5670,5650,5670,5650,240
|
|
20230913,093300,129702840,5650,5670,5670,5650,591
|
|
20230913,093200,126351910,5670,5670,5670,5670,87
|
|
20230913,093100,125858620,5670,5680,5680,5670,6
|
|
20230913,093000,125824560,5680,5660,5680,5660,21
|
|
20230913,092900,125705300,5650,5680,5680,5650,52
|
|
20230913,092800,125410000,5680,5650,5680,5650,131
|
|
20230913,092700,124667590,5650,5630,5650,5620,240
|
|
20230913,092600,123314260,5620,5630,5630,5620,551
|
|
20230913,092500,120215940,5630,5640,5650,5630,431
|
|
20230913,092400,117788970,5650,5650,5650,5650,7
|
|
20230913,092300,117749420,5650,5630,5650,5620,1542
|
|
20230913,092200,109078330,5630,5630,5680,5630,2565
|
|
20230913,092100,94637330,5640,5650,5660,5630,787
|
|
20230913,092000,90201850,5660,5660,5660,5660,1
|
|
20230913,091900,90196190,5680,5680,5680,5680,11
|
|
20230913,091800,90133710,5680,5650,5680,5640,463
|
|
20230913,091700,87521000,5650,5650,5670,5650,1161
|
|
20230913,091600,80960770,5650,5650,5650,5650,100
|
|
20230913,091500,80395770,5650,5670,5680,5650,472
|
|
20230913,091400,77724740,5670,5690,5690,5670,1424
|
|
20230913,091300,69630620,5680,5690,5690,5680,2574
|
|
20230913,091200,54987200,5680,5670,5680,5670,1345
|
|
20230913,091100,47348800,5680,5650,5680,5650,103
|
|
20230913,091000,46765870,5660,5710,5760,5660,823
|
|
20230913,090900,42087330,5700,5690,5700,5640,1218
|
|
20230913,090800,35169400,5700,5700,5700,5700,257
|
|
20230913,090700,33704500,5650,5620,5650,5620,1911
|
|
20230913,090600,22913870,5610,5620,5620,5610,1068
|
|
20230913,090500,16922090,5610,5640,5640,5610,1261
|
|
20230913,090400,9836590,5640,5650,5650,5640,255
|
|
20230913,090300,8395890,5650,5680,5680,5650,810
|
|
20230913,090200,3819010,5690,5700,5700,5690,101
|
|
20230913,090100,3243320,5700,5680,5700,5680,155
|
|
20230913,090000,2362900,5680,5680,5700,5680,416
|