677 lines
33 KiB
CSV
677 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,201400,1535635080,5950,5950,5950,5950,4791
|
|
20230918,201300,1535635080,5950,5950,5950,5950,0
|
|
20230918,201200,1535635080,5950,5950,5950,5950,0
|
|
20230918,201100,1535635080,5950,5950,5950,5950,0
|
|
20230918,201000,1535635080,5950,5950,5950,5950,0
|
|
20230918,200900,1535635080,5950,5950,5950,5950,0
|
|
20230918,200800,1535635080,5950,5950,5950,5950,0
|
|
20230918,200700,1535635080,5950,5950,5950,5950,0
|
|
20230918,200600,1535635080,5950,5950,5950,5950,0
|
|
20230918,200500,1535635080,5950,5950,5950,5950,0
|
|
20230918,200400,1535635080,5950,5950,5950,5950,0
|
|
20230918,200300,1535635080,5950,5950,5950,5950,0
|
|
20230918,200200,1535635080,5950,5950,5950,5950,0
|
|
20230918,200100,1535635080,5950,5950,5950,5950,0
|
|
20230918,200000,1535635080,5950,5950,5950,5950,0
|
|
20230918,195900,1535635080,5950,5950,5950,5950,0
|
|
20230918,195800,1535635080,5950,5950,5950,5950,0
|
|
20230918,195700,1535635080,5950,5950,5950,5950,0
|
|
20230918,195600,1535635080,5950,5950,5950,5950,0
|
|
20230918,195500,1535635080,5950,5950,5950,5950,0
|
|
20230918,195400,1535635080,5950,5950,5950,5950,0
|
|
20230918,195300,1535635080,5950,5950,5950,5950,0
|
|
20230918,195200,1535635080,5950,5950,5950,5950,0
|
|
20230918,195100,1535635080,5950,5950,5950,5950,0
|
|
20230918,195000,1535635080,5950,5950,5950,5950,0
|
|
20230918,194900,1535635080,5950,5950,5950,5950,0
|
|
20230918,194800,1535635080,5950,5950,5950,5950,0
|
|
20230918,194700,1535635080,5950,5950,5950,5950,0
|
|
20230918,194600,1535635080,5950,5950,5950,5950,0
|
|
20230918,194500,1535635080,5950,5950,5950,5950,0
|
|
20230918,194400,1535635080,5950,5950,5950,5950,4791
|
|
20230918,194300,1535635080,5950,5950,5950,5950,0
|
|
20230918,194200,1535635080,5950,5950,5950,5950,0
|
|
20230918,194100,1535635080,5950,5950,5950,5950,0
|
|
20230918,194000,1535635080,5950,5950,5950,5950,0
|
|
20230918,193900,1535635080,5950,5950,5950,5950,0
|
|
20230918,193800,1535635080,5950,5950,5950,5950,0
|
|
20230918,193700,1535635080,5950,5950,5950,5950,0
|
|
20230918,193600,1535635080,5950,5950,5950,5950,0
|
|
20230918,193500,1535635080,5950,5950,5950,5950,0
|
|
20230918,193400,1535635080,5950,5950,5950,5950,0
|
|
20230918,193300,1535635080,5950,5950,5950,5950,0
|
|
20230918,193200,1535635080,5950,5950,5950,5950,0
|
|
20230918,193100,1535635080,5950,5950,5950,5950,0
|
|
20230918,193000,1535635080,5950,5950,5950,5950,0
|
|
20230918,192900,1535635080,5950,5950,5950,5950,0
|
|
20230918,192800,1535635080,5950,5950,5950,5950,0
|
|
20230918,192700,1535635080,5950,5950,5950,5950,0
|
|
20230918,192600,1535635080,5950,5950,5950,5950,0
|
|
20230918,192500,1535635080,5950,5950,5950,5950,0
|
|
20230918,192400,1535635080,5950,5950,5950,5950,0
|
|
20230918,192300,1535635080,5950,5950,5950,5950,0
|
|
20230918,192200,1535635080,5950,5950,5950,5950,0
|
|
20230918,192100,1535635080,5950,5950,5950,5950,0
|
|
20230918,192000,1535635080,5950,5950,5950,5950,0
|
|
20230918,191900,1535635080,5950,5950,5950,5950,0
|
|
20230918,191800,1535635080,5950,5950,5950,5950,0
|
|
20230918,191700,1535635080,5950,5950,5950,5950,0
|
|
20230918,191600,1535635080,5950,5950,5950,5950,0
|
|
20230918,191500,1535635080,5950,5950,5950,5950,0
|
|
20230918,191400,1535635080,5950,5950,5950,5950,4791
|
|
20230918,191300,1535635080,5950,5950,5950,5950,0
|
|
20230918,191200,1535635080,5950,5950,5950,5950,0
|
|
20230918,191100,1535635080,5950,5950,5950,5950,0
|
|
20230918,191000,1535635080,5950,5950,5950,5950,0
|
|
20230918,190900,1535635080,5950,5950,5950,5950,0
|
|
20230918,190800,1535635080,5950,5950,5950,5950,0
|
|
20230918,190700,1535635080,5950,5950,5950,5950,0
|
|
20230918,190600,1535635080,5950,5950,5950,5950,0
|
|
20230918,190500,1535635080,5950,5950,5950,5950,0
|
|
20230918,190400,1535635080,5950,5950,5950,5950,0
|
|
20230918,190300,1535635080,5950,5950,5950,5950,0
|
|
20230918,190200,1535635080,5950,5950,5950,5950,0
|
|
20230918,190100,1535635080,5950,5950,5950,5950,0
|
|
20230918,190000,1535635080,5950,5950,5950,5950,0
|
|
20230918,185900,1535635080,5950,5950,5950,5950,0
|
|
20230918,185800,1535635080,5950,5950,5950,5950,0
|
|
20230918,185700,1535635080,5950,5950,5950,5950,0
|
|
20230918,185600,1535635080,5950,5950,5950,5950,0
|
|
20230918,185500,1535635080,5950,5950,5950,5950,0
|
|
20230918,185400,1535635080,5950,5950,5950,5950,0
|
|
20230918,185300,1535635080,5950,5950,5950,5950,0
|
|
20230918,185200,1535635080,5950,5950,5950,5950,0
|
|
20230918,185100,1535635080,5950,5950,5950,5950,0
|
|
20230918,185000,1535635080,5950,5950,5950,5950,0
|
|
20230918,184900,1535635080,5950,5950,5950,5950,0
|
|
20230918,184800,1535635080,5950,5950,5950,5950,0
|
|
20230918,184700,1535635080,5950,5950,5950,5950,0
|
|
20230918,184600,1535635080,5950,5950,5950,5950,0
|
|
20230918,184500,1535635080,5950,5950,5950,5950,0
|
|
20230918,184400,1535635080,5950,5950,5950,5950,4791
|
|
20230918,184300,1535635080,5950,5950,5950,5950,0
|
|
20230918,184200,1535635080,5950,5950,5950,5950,0
|
|
20230918,184100,1535635080,5950,5950,5950,5950,0
|
|
20230918,184000,1535635080,5950,5950,5950,5950,0
|
|
20230918,183900,1535635080,5950,5950,5950,5950,0
|
|
20230918,183800,1535635080,5950,5950,5950,5950,0
|
|
20230918,183700,1535635080,5950,5950,5950,5950,0
|
|
20230918,183600,1535635080,5950,5950,5950,5950,0
|
|
20230918,183500,1535635080,5950,5950,5950,5950,0
|
|
20230918,183400,1535635080,5950,5950,5950,5950,0
|
|
20230918,183300,1535635080,5950,5950,5950,5950,0
|
|
20230918,183200,1535635080,5950,5950,5950,5950,0
|
|
20230918,183100,1535635080,5950,5950,5950,5950,0
|
|
20230918,183000,1535635080,5950,5950,5950,5950,0
|
|
20230918,182900,1535635080,5950,5950,5950,5950,0
|
|
20230918,182800,1535635080,5950,5950,5950,5950,0
|
|
20230918,182700,1535635080,5950,5950,5950,5950,0
|
|
20230918,182600,1535635080,5950,5950,5950,5950,0
|
|
20230918,182500,1535635080,5950,5950,5950,5950,0
|
|
20230918,182400,1535635080,5950,5950,5950,5950,0
|
|
20230918,182300,1535635080,5950,5950,5950,5950,0
|
|
20230918,182200,1535635080,5950,5950,5950,5950,0
|
|
20230918,182100,1535635080,5950,5950,5950,5950,0
|
|
20230918,182000,1535635080,5950,5950,5950,5950,0
|
|
20230918,181900,1535635080,5950,5950,5950,5950,0
|
|
20230918,181800,1535635080,5950,5950,5950,5950,0
|
|
20230918,181700,1535635080,5950,5950,5950,5950,0
|
|
20230918,181600,1535635080,5950,5950,5950,5950,0
|
|
20230918,181500,1535635080,5950,5950,5950,5950,0
|
|
20230918,181400,1535635080,5950,5950,5950,5950,4791
|
|
20230918,181300,1535635080,5950,5950,5950,5950,0
|
|
20230918,181200,1535635080,5950,5950,5950,5950,0
|
|
20230918,181100,1535635080,5950,5950,5950,5950,0
|
|
20230918,181000,1535635080,5950,5950,5950,5950,0
|
|
20230918,180900,1535635080,5950,5950,5950,5950,0
|
|
20230918,180800,1535635080,5950,5950,5950,5950,0
|
|
20230918,180700,1535635080,5950,5950,5950,5950,0
|
|
20230918,180600,1535635080,5950,5950,5950,5950,0
|
|
20230918,180500,1535635080,5950,5950,5950,5950,0
|
|
20230918,180400,1535635080,5950,5950,5950,5950,0
|
|
20230918,180300,1535635080,5950,5950,5950,5950,0
|
|
20230918,180200,1535635080,5950,5950,5950,5950,0
|
|
20230918,180100,1535635080,5950,5950,5950,5950,0
|
|
20230918,180000,1535635080,5950,5950,5950,5950,0
|
|
20230918,175900,1535635080,5950,5950,5950,5950,0
|
|
20230918,175800,1535635080,5950,5950,5950,5950,0
|
|
20230918,175700,1535635080,5950,5950,5950,5950,0
|
|
20230918,175600,1535635080,5950,5950,5950,5950,0
|
|
20230918,175500,1535635080,5950,5950,5950,5950,0
|
|
20230918,175400,1535635080,5950,5950,5950,5950,0
|
|
20230918,175300,1535635080,5950,5950,5950,5950,0
|
|
20230918,175200,1535635080,5950,5950,5950,5950,0
|
|
20230918,175100,1535635080,5950,5950,5950,5950,0
|
|
20230918,175000,1535635080,5950,5950,5950,5950,0
|
|
20230918,174900,1535635080,5950,5950,5950,5950,0
|
|
20230918,174800,1535635080,5950,5950,5950,5950,0
|
|
20230918,174700,1535635080,5950,5950,5950,5950,0
|
|
20230918,174600,1535635080,5950,5950,5950,5950,0
|
|
20230918,174500,1535635080,5950,5950,5950,5950,0
|
|
20230918,174400,1535635080,5950,5950,5950,5950,4791
|
|
20230918,174300,1535635080,5950,5950,5950,5950,0
|
|
20230918,174200,1535635080,5950,5950,5950,5950,0
|
|
20230918,174100,1535635080,5950,5950,5950,5950,0
|
|
20230918,174000,1535635080,5950,5950,5950,5950,0
|
|
20230918,173900,1535635080,5950,5950,5950,5950,0
|
|
20230918,173800,1535635080,5950,5950,5950,5950,0
|
|
20230918,173700,1535635080,5950,5950,5950,5950,0
|
|
20230918,173600,1535635080,5950,5950,5950,5950,0
|
|
20230918,173500,1535635080,5950,5950,5950,5950,0
|
|
20230918,173400,1535635080,5950,5950,5950,5950,0
|
|
20230918,173300,1535635080,5950,5950,5950,5950,0
|
|
20230918,173200,1535635080,5950,5950,5950,5950,0
|
|
20230918,173100,1535635080,5950,5950,5950,5950,0
|
|
20230918,173000,1535635080,5950,5950,5950,5950,0
|
|
20230918,172900,1535635080,5950,5950,5950,5950,0
|
|
20230918,172800,1535635080,5950,5950,5950,5950,0
|
|
20230918,172700,1535635080,5950,5950,5950,5950,0
|
|
20230918,172600,1535635080,5950,5950,5950,5950,0
|
|
20230918,172500,1535635080,5950,5950,5950,5950,0
|
|
20230918,172400,1535635080,5950,5950,5950,5950,0
|
|
20230918,172300,1535635080,5950,5950,5950,5950,0
|
|
20230918,172200,1535635080,5950,5950,5950,5950,0
|
|
20230918,172100,1535635080,5950,5950,5950,5950,0
|
|
20230918,172000,1535635080,5950,5950,5950,5950,0
|
|
20230918,171900,1535635080,5950,5950,5950,5950,0
|
|
20230918,171800,1535635080,5950,5950,5950,5950,0
|
|
20230918,171700,1535635080,5950,5950,5950,5950,0
|
|
20230918,171600,1535635080,5950,5950,5950,5950,0
|
|
20230918,171500,1535635080,5950,5950,5950,5950,0
|
|
20230918,171400,1535635080,5950,5950,5950,5950,4791
|
|
20230918,171300,1535635080,5950,5950,5950,5950,0
|
|
20230918,171200,1535635080,5950,5950,5950,5950,0
|
|
20230918,171100,1535635080,5950,5950,5950,5950,0
|
|
20230918,171000,1535635080,5950,5950,5950,5950,0
|
|
20230918,170900,1535635080,5950,5950,5950,5950,0
|
|
20230918,170800,1535635080,5950,5950,5950,5950,0
|
|
20230918,170700,1535635080,5950,5950,5950,5950,0
|
|
20230918,170600,1535635080,5950,5950,5950,5950,0
|
|
20230918,170500,1535635080,5950,5950,5950,5950,0
|
|
20230918,170400,1535635080,5950,5950,5950,5950,0
|
|
20230918,170300,1535635080,5950,5950,5950,5950,0
|
|
20230918,170200,1535635080,5950,5950,5950,5950,0
|
|
20230918,170100,1535635080,5950,5950,5950,5950,0
|
|
20230918,170000,1535635080,5950,5950,5950,5950,0
|
|
20230918,165900,1535635080,5950,5950,5950,5950,0
|
|
20230918,165800,1535635080,5950,5950,5950,5950,0
|
|
20230918,165700,1535635080,5950,5950,5950,5950,0
|
|
20230918,165600,1535635080,5950,5950,5950,5950,0
|
|
20230918,165500,1535635080,5950,5950,5950,5950,0
|
|
20230918,165400,1535635080,5950,5950,5950,5950,0
|
|
20230918,165300,1535635080,5950,5950,5950,5950,0
|
|
20230918,165200,1535635080,5950,5950,5950,5950,0
|
|
20230918,165100,1535635080,5950,5950,5950,5950,0
|
|
20230918,165000,1535635080,5950,5950,5950,5950,0
|
|
20230918,164900,1535635080,5950,5950,5950,5950,0
|
|
20230918,164800,1535635080,5950,5950,5950,5950,0
|
|
20230918,164700,1535635080,5950,5950,5950,5950,0
|
|
20230918,164600,1535635080,5950,5950,5950,5950,0
|
|
20230918,164500,1535635080,5950,5950,5950,5950,0
|
|
20230918,164400,1535635080,5950,5950,5950,5950,4791
|
|
20230918,164300,1535635080,5950,5950,5950,5950,0
|
|
20230918,164200,1535635080,5950,5950,5950,5950,0
|
|
20230918,164100,1535635080,5950,5950,5950,5950,0
|
|
20230918,164000,1535635080,5950,5950,5950,5950,0
|
|
20230918,163900,1535635080,5950,5950,5950,5950,0
|
|
20230918,163800,1535635080,5950,5950,5950,5950,0
|
|
20230918,163700,1535635080,5950,5950,5950,5950,0
|
|
20230918,163600,1535635080,5950,5950,5950,5950,0
|
|
20230918,163500,1535635080,5950,5950,5950,5950,0
|
|
20230918,163400,1535635080,5950,5950,5950,5950,0
|
|
20230918,163300,1535635080,5950,5950,5950,5950,0
|
|
20230918,163200,1535635080,5950,5950,5950,5950,0
|
|
20230918,163100,1535635080,5950,5950,5950,5950,0
|
|
20230918,163000,1535635080,5950,5950,5950,5950,0
|
|
20230918,162900,1535635080,5950,5950,5950,5950,0
|
|
20230918,162800,1535635080,5950,5950,5950,5950,0
|
|
20230918,162700,1535635080,5950,5950,5950,5950,0
|
|
20230918,162600,1535635080,5950,5950,5950,5950,0
|
|
20230918,162500,1535635080,5950,5950,5950,5950,0
|
|
20230918,162400,1535635080,5950,5950,5950,5950,0
|
|
20230918,162300,1535635080,5950,5950,5950,5950,0
|
|
20230918,162200,1535635080,5950,5950,5950,5950,0
|
|
20230918,162100,1535635080,5950,5950,5950,5950,0
|
|
20230918,162000,1535635080,5950,5950,5950,5950,0
|
|
20230918,161900,1535635080,5950,5950,5950,5950,0
|
|
20230918,161800,1535635080,5950,5950,5950,5950,0
|
|
20230918,161700,1535635080,5950,5950,5950,5950,0
|
|
20230918,161600,1535635080,5950,5950,5950,5950,0
|
|
20230918,161500,1535635080,5950,5950,5950,5950,0
|
|
20230918,161400,1535635080,5950,5950,5950,5950,4791
|
|
20230918,161300,1535635080,5950,5950,5950,5950,0
|
|
20230918,161200,1535635080,5950,5950,5950,5950,0
|
|
20230918,161100,1535635080,5950,5950,5950,5950,0
|
|
20230918,161000,1535635080,5950,5950,5950,5950,0
|
|
20230918,160900,1535635080,5950,5950,5950,5950,0
|
|
20230918,160800,1535635080,5950,5950,5950,5950,0
|
|
20230918,160700,1535635080,5950,5950,5950,5950,0
|
|
20230918,160600,1535635080,5950,5950,5950,5950,0
|
|
20230918,160500,1535635080,5950,5950,5950,5950,0
|
|
20230918,160400,1535635080,5950,5950,5950,5950,0
|
|
20230918,160300,1535635080,5950,5950,5950,5950,0
|
|
20230918,160200,1535635080,5950,5950,5950,5950,0
|
|
20230918,160100,1535635080,5950,5950,5950,5950,0
|
|
20230918,160000,1535635080,5950,5950,5950,5950,0
|
|
20230918,155900,1535635080,5950,5950,5950,5950,0
|
|
20230918,155800,1535635080,5950,5950,5950,5950,0
|
|
20230918,155700,1535635080,5950,5950,5950,5950,0
|
|
20230918,155600,1535635080,5950,5950,5950,5950,0
|
|
20230918,155500,1535635080,5950,5950,5950,5950,0
|
|
20230918,155400,1535635080,5950,5950,5950,5950,0
|
|
20230918,155300,1535635080,5950,5950,5950,5950,0
|
|
20230918,155200,1535635080,5950,5950,5950,5950,0
|
|
20230918,155100,1535635080,5950,5950,5950,5950,0
|
|
20230918,155000,1535635080,5950,5950,5950,5950,0
|
|
20230918,154900,1535635080,5950,5950,5950,5950,0
|
|
20230918,154800,1535635080,5950,5950,5950,5950,0
|
|
20230918,154700,1535635080,5950,5950,5950,5950,0
|
|
20230918,154600,1535635080,5950,5950,5950,5950,0
|
|
20230918,154500,1535635080,5950,5950,5950,5950,0
|
|
20230918,154400,1535635080,5950,5950,5950,5950,4791
|
|
20230918,154300,1535635080,5950,5950,5950,5950,0
|
|
20230918,154200,1535635080,5950,5950,5950,5950,0
|
|
20230918,154100,1535635080,5950,5950,5950,5950,0
|
|
20230918,154000,1535635080,5950,5950,5950,5950,0
|
|
20230918,153900,1535635080,5950,5950,5950,5950,0
|
|
20230918,153800,1535635080,5950,5950,5950,5950,0
|
|
20230918,153700,1535635080,5950,5950,5950,5950,0
|
|
20230918,153600,1535635080,5950,5950,5950,5950,0
|
|
20230918,153500,1535635080,5950,5950,5950,5950,0
|
|
20230918,153400,1535635080,5950,5950,5950,5950,0
|
|
20230918,153300,1535635080,5950,5950,5950,5950,0
|
|
20230918,153200,1535635080,5950,5950,5950,5950,0
|
|
20230918,153100,1535635080,5950,5950,5950,5950,0
|
|
20230918,153000,1535635080,5950,5950,5950,5950,4791
|
|
20230918,152900,1507128630,5900,5900,5900,5900,0
|
|
20230918,152800,1507128630,5900,5900,5900,5900,0
|
|
20230918,152700,1507128630,5900,5900,5900,5900,0
|
|
20230918,152600,1507128630,5900,5900,5900,5900,0
|
|
20230918,152500,1507128630,5900,5900,5900,5900,0
|
|
20230918,152400,1507128630,5900,5900,5900,5900,0
|
|
20230918,152300,1507128630,5900,5900,5900,5900,0
|
|
20230918,152200,1507128630,5900,5900,5900,5900,0
|
|
20230918,152100,1507128630,5900,5900,5900,5900,0
|
|
20230918,152000,1507128630,5900,5900,5900,5900,0
|
|
20230918,151900,1507128630,5900,5930,5930,5900,355
|
|
20230918,151800,1505031920,5930,5930,5930,5920,267
|
|
20230918,151700,1503448780,5940,5920,5940,5920,97
|
|
20230918,151600,1502874520,5920,5940,5950,5920,1004
|
|
20230918,151500,1496908740,5940,5920,5940,5920,273
|
|
20230918,151400,1495291140,5920,5940,5950,5920,166
|
|
20230918,151300,1494304010,5960,5960,5960,5960,0
|
|
20230918,151200,1494304010,5960,5960,5960,5960,250
|
|
20230918,151100,1492814010,5960,5960,5960,5960,8
|
|
20230918,151000,1492766330,5960,5940,5960,5940,553
|
|
20230918,150900,1489477700,5940,5930,5940,5930,193
|
|
20230918,150800,1488331780,5940,5940,5940,5940,3
|
|
20230918,150700,1488313960,5940,5950,5950,5940,173
|
|
20230918,150600,1487286190,5940,5950,5950,5940,119
|
|
20230918,150500,1486578740,5940,5940,5940,5940,277
|
|
20230918,150400,1484933360,5940,5930,5940,5930,1182
|
|
20230918,150300,1477921070,5920,5920,5920,5920,135
|
|
20230918,150200,1477121870,5920,5920,5920,5920,159
|
|
20230918,150100,1476180590,5920,5910,5920,5910,146
|
|
20230918,150000,1475316280,5910,5910,5910,5910,0
|
|
20230918,145900,1475316280,5910,5910,5910,5910,591
|
|
20230918,145800,1471823470,5910,5890,5910,5890,41
|
|
20230918,145700,1471581850,5900,5910,5910,5900,405
|
|
20230918,145600,1469192340,5900,5900,5900,5900,300
|
|
20230918,145500,1467422340,5900,5900,5910,5900,233
|
|
20230918,145400,1466047630,5900,5900,5900,5900,330
|
|
20230918,145300,1464100630,5900,5900,5900,5900,0
|
|
20230918,145200,1464100630,5900,5950,5950,5900,301
|
|
20230918,145100,1462318790,5950,5960,5960,5950,1917
|
|
20230918,145000,1450908170,5970,5970,5970,5970,1864
|
|
20230918,144900,1439780090,5970,5960,5970,5960,1837
|
|
20230918,144800,1428828790,5950,5950,5960,5950,511
|
|
20230918,144700,1425787340,5960,5950,5960,5950,1649
|
|
20230918,144600,1415968770,5950,5930,5950,5930,2739
|
|
20230918,144500,1399714860,5930,5910,5930,5910,261
|
|
20230918,144400,1398168200,5910,5910,5910,5910,0
|
|
20230918,144300,1398168200,5910,5900,5910,5900,636
|
|
20230918,144200,1394411990,5900,5900,5900,5890,332
|
|
20230918,144100,1392455500,5900,5890,5900,5890,156
|
|
20230918,144000,1391536640,5880,5880,5880,5870,5152
|
|
20230918,143900,1361243960,5890,5890,5890,5890,11
|
|
20230918,143800,1361179170,5880,5880,5880,5880,65
|
|
20230918,143700,1360796970,5890,5890,5890,5890,366
|
|
20230918,143600,1358641230,5890,5890,5890,5890,0
|
|
20230918,143500,1358641230,5890,5890,5890,5890,0
|
|
20230918,143400,1358641230,5890,5880,5890,5880,247
|
|
20230918,143300,1357187180,5890,5890,5890,5890,1
|
|
20230918,143200,1357181290,5880,5890,5890,5880,1719
|
|
20230918,143100,1347071210,5890,5900,5900,5880,613
|
|
20230918,143000,1343461530,5890,5900,5900,5890,511
|
|
20230918,142900,1340447640,5890,5910,5910,5890,693
|
|
20230918,142800,1336359000,5910,5910,5910,5910,5
|
|
20230918,142700,1336329450,5920,5920,5920,5920,0
|
|
20230918,142600,1336329450,5920,5920,5920,5910,1195
|
|
20230918,142500,1329258180,5930,5920,5930,5920,1780
|
|
20230918,142400,1318713050,5910,5900,5910,5900,124
|
|
20230918,142300,1317980280,5900,5910,5910,5900,377
|
|
20230918,142200,1315752250,5900,5890,5900,5890,21
|
|
20230918,142100,1315628390,5890,5900,5900,5890,45
|
|
20230918,142000,1315363240,5890,5890,5890,5890,11
|
|
20230918,141900,1315298450,5890,5890,5890,5890,20
|
|
20230918,141800,1315180650,5890,5900,5900,5890,928
|
|
20230918,141700,1309710550,5900,5900,5900,5900,11
|
|
20230918,141600,1309645650,5900,5910,5910,5900,1341
|
|
20230918,141500,1301730340,5910,5910,5920,5910,647
|
|
20230918,141400,1297903350,5910,5910,5910,5910,108
|
|
20230918,141300,1297265070,5910,5890,5910,5890,2111
|
|
20230918,141200,1284793530,5900,5900,5900,5900,150
|
|
20230918,141100,1283908530,5900,5890,5900,5890,251
|
|
20230918,141000,1282429140,5890,5900,5900,5880,978
|
|
20230918,140900,1276659940,5900,5900,5900,5890,118
|
|
20230918,140800,1275963890,5900,5900,5900,5890,398
|
|
20230918,140700,1273617600,5900,5890,5900,5890,12
|
|
20230918,140600,1273546890,5900,5890,5900,5880,8
|
|
20230918,140500,1273499770,5890,5890,5890,5890,399
|
|
20230918,140400,1271149660,5900,5900,5900,5900,0
|
|
20230918,140300,1271149660,5900,5890,5900,5890,228
|
|
20230918,140200,1269804910,5890,5890,5890,5890,263
|
|
20230918,140100,1268255840,5900,5890,5900,5890,82
|
|
20230918,140000,1267772840,5890,5880,5890,5880,75
|
|
20230918,135900,1267331820,5880,5880,5880,5880,500
|
|
20230918,135800,1264391820,5870,5870,5870,5870,679
|
|
20230918,135700,1260406090,5860,5860,5860,5860,704
|
|
20230918,135600,1256280650,5860,5850,5860,5850,166
|
|
20230918,135500,1255309110,5850,5850,5850,5850,0
|
|
20230918,135400,1255309110,5850,5850,5850,5850,6
|
|
20230918,135300,1255274010,5850,5850,5850,5850,151
|
|
20230918,135200,1254390660,5860,5860,5860,5860,500
|
|
20230918,135100,1251460660,5850,5850,5850,5850,100
|
|
20230918,135000,1250875660,5850,5850,5850,5850,300
|
|
20230918,134900,1249120660,5850,5850,5850,5850,26
|
|
20230918,134800,1248968560,5860,5860,5860,5860,0
|
|
20230918,134700,1248968560,5860,5860,5860,5860,0
|
|
20230918,134600,1248968560,5860,5860,5860,5860,0
|
|
20230918,134500,1248968560,5860,5860,5860,5860,7
|
|
20230918,134400,1248927540,5860,5860,5860,5860,100
|
|
20230918,134300,1248341540,5850,5850,5850,5850,0
|
|
20230918,134200,1248341540,5850,5850,5850,5850,0
|
|
20230918,134100,1248341540,5850,5860,5860,5850,1016
|
|
20230918,134000,1242392940,5850,5850,5850,5850,203
|
|
20230918,133900,1241205390,5850,5850,5850,5850,0
|
|
20230918,133800,1241205390,5850,5850,5850,5850,0
|
|
20230918,133700,1241205390,5850,5850,5850,5850,195
|
|
20230918,133600,1240064640,5850,5850,5850,5850,6
|
|
20230918,133500,1240029540,5850,5850,5850,5850,56
|
|
20230918,133400,1239701940,5850,5850,5850,5850,9
|
|
20230918,133300,1239649290,5860,5860,5860,5860,258
|
|
20230918,133200,1238137410,5860,5860,5860,5860,4
|
|
20230918,133100,1238113970,5860,5860,5860,5860,10
|
|
20230918,133000,1238055370,5860,5860,5870,5860,106
|
|
20230918,132900,1237433210,5860,5870,5870,5860,72
|
|
20230918,132800,1237010590,5870,5870,5870,5870,0
|
|
20230918,132700,1237010590,5870,5870,5870,5870,0
|
|
20230918,132600,1237010590,5870,5860,5870,5860,9
|
|
20230918,132500,1236957840,5870,5870,5870,5860,12
|
|
20230918,132400,1236887480,5870,5860,5870,5850,210
|
|
20230918,132300,1235657120,5860,5860,5860,5860,0
|
|
20230918,132200,1235657120,5860,5860,5860,5860,1
|
|
20230918,132100,1235651260,5860,5860,5860,5860,0
|
|
20230918,132000,1235651260,5860,5850,5860,5850,30
|
|
20230918,131900,1235475740,5850,5860,5860,5850,68
|
|
20230918,131800,1235077300,5860,5850,5860,5850,443
|
|
20230918,131700,1232485370,5840,5840,5840,5840,14
|
|
20230918,131600,1232403610,5840,5850,5850,5840,204
|
|
20230918,131500,1231212240,5850,5850,5850,5850,3
|
|
20230918,131400,1231194690,5860,5860,5860,5860,6
|
|
20230918,131300,1231159530,5860,5840,5860,5840,163
|
|
20230918,131200,1230204490,5860,5850,5860,5850,30
|
|
20230918,131100,1230028960,5840,5840,5850,5840,21
|
|
20230918,131000,1229906310,5840,5840,5840,5840,12
|
|
20230918,130900,1229836230,5840,5840,5840,5840,4
|
|
20230918,130800,1229812870,5840,5840,5840,5840,200
|
|
20230918,130700,1228644870,5840,5850,5850,5840,43
|
|
20230918,130600,1228393420,5850,5850,5850,5850,0
|
|
20230918,130500,1228393420,5850,5850,5850,5850,0
|
|
20230918,130400,1228393420,5850,5850,5850,5850,0
|
|
20230918,130300,1228393420,5850,5850,5850,5850,0
|
|
20230918,130200,1228393420,5850,5850,5850,5850,4
|
|
20230918,130100,1228370020,5860,5860,5860,5860,0
|
|
20230918,130000,1228370020,5860,5860,5860,5860,0
|
|
20230918,125900,1228370020,5860,5860,5860,5860,744
|
|
20230918,125800,1224010180,5860,5860,5860,5860,0
|
|
20230918,125700,1224010180,5860,5860,5860,5860,4
|
|
20230918,125600,1223986740,5880,5880,5880,5880,0
|
|
20230918,125500,1223986740,5880,5880,5880,5880,0
|
|
20230918,125400,1223986740,5880,5880,5880,5880,1
|
|
20230918,125300,1223980860,5870,5870,5870,5870,130
|
|
20230918,125200,1223217760,5860,5860,5860,5860,133
|
|
20230918,125100,1222438380,5860,5870,5870,5860,300
|
|
20230918,125000,1220678380,5870,5870,5870,5870,200
|
|
20230918,124900,1219504380,5890,5880,5890,5880,300
|
|
20230918,124800,1217739400,5900,5900,5900,5900,20
|
|
20230918,124700,1217621400,5910,5860,5910,5860,4545
|
|
20230918,124600,1190875050,5850,5840,5850,5840,641
|
|
20230918,124500,1187125280,5830,5830,5830,5830,4
|
|
20230918,124400,1187101960,5840,5840,5840,5840,3
|
|
20230918,124300,1187084440,5840,5840,5840,5840,32
|
|
20230918,124200,1186897560,5840,5840,5840,5840,203
|
|
20230918,124100,1185712040,5830,5830,5830,5830,5
|
|
20230918,124000,1185682890,5830,5830,5830,5830,10
|
|
20230918,123900,1185624590,5830,5830,5830,5830,0
|
|
20230918,123800,1185624590,5830,5830,5830,5830,0
|
|
20230918,123700,1185624590,5830,5830,5830,5830,290
|
|
20230918,123600,1183933890,5830,5830,5830,5830,310
|
|
20230918,123500,1182126590,5830,5850,5850,5830,190
|
|
20230918,123400,1181018290,5850,5850,5850,5850,20
|
|
20230918,123300,1180901290,5840,5840,5840,5840,0
|
|
20230918,123200,1180901290,5840,5830,5840,5830,1197
|
|
20230918,123100,1173922750,5830,5830,5830,5830,501
|
|
20230918,123000,1171001920,5840,5840,5840,5840,2101
|
|
20230918,122900,1158732080,5860,5860,5860,5860,0
|
|
20230918,122800,1158732080,5860,5860,5860,5860,2
|
|
20230918,122700,1158720360,5860,5860,5860,5860,1
|
|
20230918,122600,1158714500,5840,5840,5840,5840,100
|
|
20230918,122500,1158130500,5830,5830,5830,5830,100
|
|
20230918,122400,1157547500,5820,5870,5870,5820,2025
|
|
20230918,122300,1145735920,5840,5840,5840,5840,2
|
|
20230918,122200,1145724240,5840,5850,5850,5840,2000
|
|
20230918,122100,1134043700,5870,5860,5870,5860,20
|
|
20230918,122000,1133926480,5850,5850,5850,5850,96
|
|
20230918,121900,1133364880,5840,5850,5850,5840,17
|
|
20230918,121800,1133265480,5840,5840,5840,5840,0
|
|
20230918,121700,1133265480,5840,5840,5840,5840,448
|
|
20230918,121600,1130649160,5850,5840,5850,5840,495
|
|
20230918,121500,1127758350,5850,5850,5850,5850,321
|
|
20230918,121400,1125880500,5850,5870,5870,5850,188
|
|
20230918,121300,1124777040,5850,5850,5850,5850,0
|
|
20230918,121200,1124777040,5850,5850,5850,5850,0
|
|
20230918,121100,1124777040,5850,5850,5850,5850,3
|
|
20230918,121000,1124759490,5870,5850,5870,5850,111
|
|
20230918,120900,1124108350,5850,5860,5860,5850,264
|
|
20230918,120800,1122561410,5860,5860,5860,5860,43
|
|
20230918,120700,1122309430,5860,5860,5860,5860,0
|
|
20230918,120600,1122309430,5860,5860,5860,5860,85
|
|
20230918,120500,1121811330,5860,5850,5860,5840,123
|
|
20230918,120400,1121090710,5850,5860,5860,5850,99
|
|
20230918,120300,1120511030,5860,5860,5860,5860,0
|
|
20230918,120200,1120511030,5860,5860,5860,5860,0
|
|
20230918,120100,1120511030,5860,5860,5860,5860,0
|
|
20230918,120000,1120511030,5860,5860,5860,5860,111
|
|
20230918,115900,1119860570,5860,5860,5860,5860,0
|
|
20230918,115800,1119860570,5860,5860,5860,5860,3
|
|
20230918,115700,1119842990,5830,5840,5840,5830,131
|
|
20230918,115600,1119079190,5830,5830,5830,5830,0
|
|
20230918,115500,1119079190,5830,5830,5830,5830,100
|
|
20230918,115400,1118496190,5860,5860,5860,5860,0
|
|
20230918,115300,1118496190,5860,5870,5870,5830,1800
|
|
20230918,115200,1107983970,5870,5870,5870,5870,0
|
|
20230918,115100,1107983970,5870,5850,5870,5850,205
|
|
20230918,115000,1106784700,5850,5850,5850,5850,249
|
|
20230918,114900,1105328050,5870,5870,5870,5870,33
|
|
20230918,114800,1105134340,5850,5860,5860,5850,1461
|
|
20230918,114700,1096585830,5870,5870,5870,5860,2903
|
|
20230918,114600,1079549870,5870,5900,5900,5870,271
|
|
20230918,114500,1077959070,5890,5880,5890,5880,103
|
|
20230918,114400,1077352420,5880,5890,5890,5880,824
|
|
20230918,114300,1072507020,5900,5900,5900,5900,0
|
|
20230918,114200,1072507020,5900,5890,5900,5890,36
|
|
20230918,114100,1072294970,5890,5890,5890,5890,188
|
|
20230918,114000,1071187650,5890,5890,5890,5890,0
|
|
20230918,113900,1071187650,5890,5890,5890,5890,13
|
|
20230918,113800,1071111080,5900,5900,5900,5900,1
|
|
20230918,113700,1071105180,5890,5880,5890,5880,237
|
|
20230918,113600,1069711250,5880,5880,5880,5880,15
|
|
20230918,113500,1069623050,5880,5890,5890,5880,173
|
|
20230918,113400,1068604830,5890,5890,5890,5890,450
|
|
20230918,113300,1065954330,5900,5900,5900,5900,50
|
|
20230918,113200,1065659330,5900,5900,5900,5900,183
|
|
20230918,113100,1064579630,5910,5910,5910,5910,0
|
|
20230918,113000,1064579630,5910,5900,5910,5900,128
|
|
20230918,112900,1063823250,5900,5910,5910,5900,236
|
|
20230918,112800,1062428850,5900,5900,5900,5900,49
|
|
20230918,112700,1062139750,5900,5900,5900,5900,294
|
|
20230918,112600,1060405150,5900,5900,5900,5900,423
|
|
20230918,112500,1057909450,5900,5910,5910,5900,320
|
|
20230918,112400,1056020450,5910,5910,5910,5910,110
|
|
20230918,112300,1055370350,5900,5910,5910,5900,126
|
|
20230918,112200,1054625880,5910,5900,5910,5900,139
|
|
20230918,112100,1053804580,5910,5920,5920,5910,285
|
|
20230918,112000,1052117480,5920,5930,5940,5920,234
|
|
20230918,111900,1050729800,5940,5940,5940,5940,13
|
|
20230918,111800,1050652580,5940,5940,5940,5940,0
|
|
20230918,111700,1050652580,5940,5940,5940,5940,0
|
|
20230918,111600,1050652580,5940,5940,5940,5940,25
|
|
20230918,111500,1050504080,5930,5930,5940,5930,35
|
|
20230918,111400,1050296520,5940,5930,5940,5920,88
|
|
20230918,111300,1049775160,5930,5930,5940,5900,988
|
|
20230918,111200,1043925340,5930,5930,5930,5930,22
|
|
20230918,111100,1043794880,5940,5950,5950,5940,65
|
|
20230918,111000,1043408160,5950,5940,5950,5940,3528
|
|
20230918,110900,1022416610,5940,5940,5940,5940,100
|
|
20230918,110800,1021822610,5950,5950,5950,5950,1
|
|
20230918,110700,1021816660,5930,5940,5950,5930,93
|
|
20230918,110600,1021263940,5930,5940,5940,5930,31
|
|
20230918,110500,1021080060,5940,5930,5940,5900,546
|
|
20230918,110400,1017841600,5930,5930,5930,5930,96
|
|
20230918,110300,1017272320,5920,5930,5930,5920,47
|
|
20230918,110200,1016994070,5930,5930,5930,5920,1020
|
|
20230918,110100,1010945780,5930,5910,5930,5910,285
|
|
20230918,110000,1009258780,5910,5900,5910,5900,412
|
|
20230918,105900,1006827970,5890,5890,5890,5890,34
|
|
20230918,105800,1006627710,5900,5900,5900,5900,100
|
|
20230918,105700,1006037710,5900,5890,5900,5890,540
|
|
20230918,105600,1002857100,5890,5890,5890,5890,0
|
|
20230918,105500,1002857100,5890,5890,5890,5890,261
|
|
20230918,105400,1001319810,5890,5890,5890,5890,0
|
|
20230918,105300,1001319810,5890,5890,5890,5890,267
|
|
20230918,105200,999747180,5890,5900,5900,5890,16
|
|
20230918,105100,999652820,5900,5900,5900,5900,75
|
|
20230918,105000,999210320,5910,5910,5910,5910,0
|
|
20230918,104900,999210320,5910,5910,5910,5910,50
|
|
20230918,104800,998914820,5920,5910,5920,5910,37
|
|
20230918,104700,998696140,5900,5900,5900,5900,27
|
|
20230918,104600,998536840,5900,5900,5900,5900,9
|
|
20230918,104500,998483740,5900,5900,5900,5900,0
|
|
20230918,104400,998483740,5900,5890,5900,5890,31
|
|
20230918,104300,998301060,5890,5900,5900,5890,205
|
|
20230918,104200,997093600,5900,5890,5900,5890,505
|
|
20230918,104100,994119100,5900,5900,5900,5900,1655
|
|
20230918,104000,984354600,5900,5920,5920,5900,192
|
|
20230918,103900,983219700,5900,5910,5910,5890,1240
|
|
20230918,103800,975909130,5920,5920,5920,5920,730
|
|
20230918,103700,971587530,5920,5900,5920,5900,481
|
|
20230918,103600,968745600,5900,5910,5910,5890,507
|
|
20230918,103500,965753700,5910,5890,5910,5890,958
|
|
20230918,103400,960110480,5890,5890,5890,5890,53
|
|
20230918,103300,959798310,5880,5900,5900,5820,8894
|
|
20230918,103200,907768010,5910,5910,5910,5890,590
|
|
20230918,103100,904288100,5910,5910,5920,5910,355
|
|
20230918,103000,902189890,5910,5910,5910,5910,89
|
|
20230918,102900,901663900,5910,5910,5910,5910,0
|
|
20230918,102800,901663900,5910,5910,5910,5910,71
|
|
20230918,102700,901244290,5910,5910,5910,5910,41
|
|
20230918,102600,901001980,5910,5910,5910,5910,23
|
|
20230918,102500,900866050,5920,5900,5920,5900,356
|
|
20230918,102400,898765540,5910,5910,5920,5910,285
|
|
20230918,102300,897080190,5910,5920,5930,5910,707
|
|
20230918,102200,892897690,5920,5930,5940,5920,495
|
|
20230918,102100,889962510,5930,5940,5940,5930,93
|
|
20230918,102000,889410820,5930,5940,5940,5930,715
|
|
20230918,101900,885170770,5940,5940,5940,5940,433
|
|
20230918,101800,882598750,5940,5930,5940,5930,550
|
|
20230918,101700,879332070,5930,5940,5940,5930,568
|
|
20230918,101600,875963800,5930,5930,5930,5930,42
|
|
20230918,101500,875714740,5930,5920,5930,5920,36
|
|
20230918,101400,875501480,5920,5920,5920,5920,845
|
|
20230918,101300,870499080,5920,5930,5930,5920,476
|
|
20230918,101200,867676530,5920,5950,5950,5920,350
|
|
20230918,101100,865600680,5950,5940,5950,5940,1063
|
|
20230918,101000,859280980,5940,5950,5950,5940,24
|
|
20230918,100900,859138350,5950,5960,5980,5950,2113
|
|
20230918,100800,846553700,5960,5960,5960,5950,2201
|
|
20230918,100700,833447010,5960,5970,5970,5960,631
|
|
20230918,100600,829685990,5980,5980,5980,5980,399
|
|
20230918,100500,827299970,5980,5990,5990,5970,1341
|
|
20230918,100400,819288350,5980,5970,5980,5970,124
|
|
20230918,100300,818547270,5970,5970,5970,5970,11
|
|
20230918,100200,818481600,5970,5970,5980,5970,1343
|
|
20230918,100100,810453560,5970,5960,5970,5960,404
|
|
20230918,100000,808044720,5950,5970,5970,5950,1360
|
|
20230918,095900,799939590,5970,5970,5970,5960,415
|
|
20230918,095800,797462070,5970,5970,5970,5960,180
|
|
20230918,095700,796387570,5960,5970,5970,5960,720
|
|
20230918,095600,792091950,5970,5970,5990,5970,109
|
|
20230918,095500,791441100,5970,5970,6010,5970,874
|
|
20230918,095400,786213730,5960,6000,6010,5960,11002
|
|
20230918,095300,720296520,6010,6000,6010,6000,1315
|
|
20230918,095200,712393480,6000,6010,6010,6000,3497
|
|
20230918,095100,691402660,6010,6010,6020,6000,3595
|
|
20230918,095000,669810690,6020,6010,6030,6010,731
|
|
20230918,094900,665409980,6020,6030,6030,6010,154
|
|
20230918,094800,664481970,6030,6050,6050,6010,2589
|
|
20230918,094700,648848350,6040,6010,6040,6000,7180
|
|
20230918,094600,605581410,6010,6010,6020,6000,3549
|
|
20230918,094500,584272940,6010,6010,6020,6000,2814
|
|
20230918,094400,567378440,6010,6010,6030,6000,4650
|
|
20230918,094300,539425170,6010,6040,6050,6010,2386
|
|
20230918,094200,525030240,6050,6030,6050,6030,3406
|
|
20230918,094100,504460980,6030,6000,6050,6000,8132
|
|
20230918,094000,455387200,6000,6010,6030,6000,6339
|
|
20230918,093900,417233230,6000,5960,6000,5960,10561
|
|
20230918,093800,353963590,5980,5970,5980,5950,3073
|
|
20230918,093700,335616420,5970,5940,5970,5940,7301
|
|
20230918,093600,292138570,5940,5920,5940,5920,3779
|
|
20230918,093500,269725710,5920,5920,5920,5920,585
|
|
20230918,093400,266262510,5920,5920,5920,5910,1160
|
|
20230918,093300,259397080,5910,5910,5910,5900,787
|
|
20230918,093200,254746240,5910,5920,5920,5900,1107
|
|
20230918,093100,248208980,5920,5920,5920,5920,415
|
|
20230918,093000,245752180,5920,5880,5920,5880,4680
|
|
20230918,092900,218125620,5870,5870,5880,5870,266
|
|
20230918,092800,216564190,5880,5860,5880,5860,436
|
|
20230918,092700,214000710,5860,5850,5860,5850,20
|
|
20230918,092600,213883610,5860,5870,5870,5860,142
|
|
20230918,092500,213051190,5870,5880,5890,5870,1379
|
|
20230918,092400,204943810,5870,5850,5870,5850,2951
|
|
20230918,092300,187644270,5850,5860,5860,5850,337
|
|
20230918,092200,185669950,5860,5840,5860,5840,1444
|
|
20230918,092100,177228460,5840,5810,5840,5810,340
|
|
20230918,092000,175249530,5820,5820,5820,5820,1388
|
|
20230918,091900,167171370,5820,5820,5820,5810,343
|
|
20230918,091800,165175120,5820,5840,5840,5820,328
|
|
20230918,091700,163259640,5840,5830,5840,5830,100
|
|
20230918,091600,162676040,5800,5830,5830,5800,1821
|
|
20230918,091500,152099230,5840,5830,5840,5830,814
|
|
20230918,091400,147349510,5830,5830,5830,5800,1446
|
|
20230918,091300,138956040,5830,5820,5830,5800,1583
|
|
20230918,091200,129749680,5820,5820,5820,5820,25
|
|
20230918,091100,129604180,5820,5840,5840,5800,1811
|
|
20230918,091000,119082360,5820,5840,5840,5820,549
|
|
20230918,090900,115876980,5810,5810,5810,5810,60
|
|
20230918,090800,115528380,5810,5820,5820,5810,100
|
|
20230918,090700,114947280,5820,5860,5870,5820,2092
|
|
20230918,090600,102747170,5870,5870,5870,5870,26
|
|
20230918,090500,102594550,5870,5870,5870,5860,470
|
|
20230918,090400,99836900,5860,5800,5880,5800,1717
|
|
20230918,090300,89772020,5800,5790,5800,5790,582
|
|
20230918,090200,86399830,5760,5760,5770,5760,3928
|
|
20230918,090100,63774450,5800,5800,5800,5760,918
|
|
20230918,090000,58462010,5800,5870,5870,5800,10004
|