674 lines
33 KiB
CSV
674 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,201100,1474723640,5700,5700,5700,5700,3442
|
|
20230919,201000,1474723640,5700,5700,5700,5700,0
|
|
20230919,200900,1474723640,5700,5700,5700,5700,0
|
|
20230919,200800,1474723640,5700,5700,5700,5700,0
|
|
20230919,200700,1474723640,5700,5700,5700,5700,0
|
|
20230919,200600,1474723640,5700,5700,5700,5700,0
|
|
20230919,200500,1474723640,5700,5700,5700,5700,0
|
|
20230919,200400,1474723640,5700,5700,5700,5700,0
|
|
20230919,200300,1474723640,5700,5700,5700,5700,0
|
|
20230919,200200,1474723640,5700,5700,5700,5700,0
|
|
20230919,200100,1474723640,5700,5700,5700,5700,0
|
|
20230919,200000,1474723640,5700,5700,5700,5700,0
|
|
20230919,195900,1474723640,5700,5700,5700,5700,0
|
|
20230919,195800,1474723640,5700,5700,5700,5700,0
|
|
20230919,195700,1474723640,5700,5700,5700,5700,0
|
|
20230919,195600,1474723640,5700,5700,5700,5700,0
|
|
20230919,195500,1474723640,5700,5700,5700,5700,0
|
|
20230919,195400,1474723640,5700,5700,5700,5700,0
|
|
20230919,195300,1474723640,5700,5700,5700,5700,0
|
|
20230919,195200,1474723640,5700,5700,5700,5700,0
|
|
20230919,195100,1474723640,5700,5700,5700,5700,0
|
|
20230919,195000,1474723640,5700,5700,5700,5700,0
|
|
20230919,194900,1474723640,5700,5700,5700,5700,0
|
|
20230919,194800,1474723640,5700,5700,5700,5700,0
|
|
20230919,194700,1474723640,5700,5700,5700,5700,0
|
|
20230919,194600,1474723640,5700,5700,5700,5700,0
|
|
20230919,194500,1474723640,5700,5700,5700,5700,0
|
|
20230919,194400,1474723640,5700,5700,5700,5700,0
|
|
20230919,194300,1474723640,5700,5700,5700,5700,0
|
|
20230919,194200,1474723640,5700,5700,5700,5700,0
|
|
20230919,194100,1474723640,5700,5700,5700,5700,3442
|
|
20230919,194000,1474723640,5700,5700,5700,5700,0
|
|
20230919,193900,1474723640,5700,5700,5700,5700,0
|
|
20230919,193800,1474723640,5700,5700,5700,5700,0
|
|
20230919,193700,1474723640,5700,5700,5700,5700,0
|
|
20230919,193600,1474723640,5700,5700,5700,5700,0
|
|
20230919,193500,1474723640,5700,5700,5700,5700,0
|
|
20230919,193400,1474723640,5700,5700,5700,5700,0
|
|
20230919,193300,1474723640,5700,5700,5700,5700,0
|
|
20230919,193200,1474723640,5700,5700,5700,5700,0
|
|
20230919,193100,1474723640,5700,5700,5700,5700,0
|
|
20230919,193000,1474723640,5700,5700,5700,5700,0
|
|
20230919,192900,1474723640,5700,5700,5700,5700,0
|
|
20230919,192800,1474723640,5700,5700,5700,5700,0
|
|
20230919,192700,1474723640,5700,5700,5700,5700,0
|
|
20230919,192600,1474723640,5700,5700,5700,5700,0
|
|
20230919,192500,1474723640,5700,5700,5700,5700,0
|
|
20230919,192400,1474723640,5700,5700,5700,5700,0
|
|
20230919,192300,1474723640,5700,5700,5700,5700,0
|
|
20230919,192200,1474723640,5700,5700,5700,5700,0
|
|
20230919,192100,1474723640,5700,5700,5700,5700,0
|
|
20230919,192000,1474723640,5700,5700,5700,5700,0
|
|
20230919,191900,1474723640,5700,5700,5700,5700,0
|
|
20230919,191800,1474723640,5700,5700,5700,5700,0
|
|
20230919,191700,1474723640,5700,5700,5700,5700,0
|
|
20230919,191600,1474723640,5700,5700,5700,5700,0
|
|
20230919,191500,1474723640,5700,5700,5700,5700,0
|
|
20230919,191400,1474723640,5700,5700,5700,5700,0
|
|
20230919,191300,1474723640,5700,5700,5700,5700,0
|
|
20230919,191200,1474723640,5700,5700,5700,5700,0
|
|
20230919,191100,1474723640,5700,5700,5700,5700,3442
|
|
20230919,191000,1474723640,5700,5700,5700,5700,0
|
|
20230919,190900,1474723640,5700,5700,5700,5700,0
|
|
20230919,190800,1474723640,5700,5700,5700,5700,0
|
|
20230919,190700,1474723640,5700,5700,5700,5700,0
|
|
20230919,190600,1474723640,5700,5700,5700,5700,0
|
|
20230919,190500,1474723640,5700,5700,5700,5700,0
|
|
20230919,190400,1474723640,5700,5700,5700,5700,0
|
|
20230919,190300,1474723640,5700,5700,5700,5700,0
|
|
20230919,190200,1474723640,5700,5700,5700,5700,0
|
|
20230919,190100,1474723640,5700,5700,5700,5700,0
|
|
20230919,190000,1474723640,5700,5700,5700,5700,0
|
|
20230919,185900,1474723640,5700,5700,5700,5700,0
|
|
20230919,185800,1474723640,5700,5700,5700,5700,0
|
|
20230919,185700,1474723640,5700,5700,5700,5700,0
|
|
20230919,185600,1474723640,5700,5700,5700,5700,0
|
|
20230919,185500,1474723640,5700,5700,5700,5700,0
|
|
20230919,185400,1474723640,5700,5700,5700,5700,0
|
|
20230919,185300,1474723640,5700,5700,5700,5700,0
|
|
20230919,185200,1474723640,5700,5700,5700,5700,0
|
|
20230919,185100,1474723640,5700,5700,5700,5700,0
|
|
20230919,185000,1474723640,5700,5700,5700,5700,0
|
|
20230919,184900,1474723640,5700,5700,5700,5700,0
|
|
20230919,184800,1474723640,5700,5700,5700,5700,0
|
|
20230919,184700,1474723640,5700,5700,5700,5700,0
|
|
20230919,184600,1474723640,5700,5700,5700,5700,0
|
|
20230919,184500,1474723640,5700,5700,5700,5700,0
|
|
20230919,184400,1474723640,5700,5700,5700,5700,0
|
|
20230919,184300,1474723640,5700,5700,5700,5700,0
|
|
20230919,184200,1474723640,5700,5700,5700,5700,0
|
|
20230919,184100,1474723640,5700,5700,5700,5700,3442
|
|
20230919,184000,1474723640,5700,5700,5700,5700,0
|
|
20230919,183900,1474723640,5700,5700,5700,5700,0
|
|
20230919,183800,1474723640,5700,5700,5700,5700,0
|
|
20230919,183700,1474723640,5700,5700,5700,5700,0
|
|
20230919,183600,1474723640,5700,5700,5700,5700,0
|
|
20230919,183500,1474723640,5700,5700,5700,5700,0
|
|
20230919,183400,1474723640,5700,5700,5700,5700,0
|
|
20230919,183300,1474723640,5700,5700,5700,5700,0
|
|
20230919,183200,1474723640,5700,5700,5700,5700,0
|
|
20230919,183100,1474723640,5700,5700,5700,5700,0
|
|
20230919,183000,1474723640,5700,5700,5700,5700,0
|
|
20230919,182900,1474723640,5700,5700,5700,5700,0
|
|
20230919,182800,1474723640,5700,5700,5700,5700,0
|
|
20230919,182700,1474723640,5700,5700,5700,5700,0
|
|
20230919,182600,1474723640,5700,5700,5700,5700,0
|
|
20230919,182500,1474723640,5700,5700,5700,5700,0
|
|
20230919,182400,1474723640,5700,5700,5700,5700,0
|
|
20230919,182300,1474723640,5700,5700,5700,5700,0
|
|
20230919,182200,1474723640,5700,5700,5700,5700,0
|
|
20230919,182100,1474723640,5700,5700,5700,5700,0
|
|
20230919,182000,1474723640,5700,5700,5700,5700,0
|
|
20230919,181900,1474723640,5700,5700,5700,5700,0
|
|
20230919,181800,1474723640,5700,5700,5700,5700,0
|
|
20230919,181700,1474723640,5700,5700,5700,5700,0
|
|
20230919,181600,1474723640,5700,5700,5700,5700,0
|
|
20230919,181500,1474723640,5700,5700,5700,5700,0
|
|
20230919,181400,1474723640,5700,5700,5700,5700,0
|
|
20230919,181300,1474723640,5700,5700,5700,5700,0
|
|
20230919,181200,1474723640,5700,5700,5700,5700,0
|
|
20230919,181100,1474723640,5700,5700,5700,5700,3442
|
|
20230919,181000,1474723640,5700,5700,5700,5700,0
|
|
20230919,180900,1474723640,5700,5700,5700,5700,0
|
|
20230919,180800,1474723640,5700,5700,5700,5700,0
|
|
20230919,180700,1474723640,5700,5700,5700,5700,0
|
|
20230919,180600,1474723640,5700,5700,5700,5700,0
|
|
20230919,180500,1474723640,5700,5700,5700,5700,0
|
|
20230919,180400,1474723640,5700,5700,5700,5700,0
|
|
20230919,180300,1474723640,5700,5700,5700,5700,0
|
|
20230919,180200,1474723640,5700,5700,5700,5700,0
|
|
20230919,180100,1474723640,5700,5700,5700,5700,0
|
|
20230919,180000,1474723640,5700,5700,5700,5700,0
|
|
20230919,175900,1474723640,5700,5700,5700,5700,0
|
|
20230919,175800,1474723640,5700,5700,5700,5700,0
|
|
20230919,175700,1474723640,5700,5700,5700,5700,0
|
|
20230919,175600,1474723640,5700,5700,5700,5700,0
|
|
20230919,175500,1474723640,5700,5700,5700,5700,0
|
|
20230919,175400,1474723640,5700,5700,5700,5700,0
|
|
20230919,175300,1474723640,5700,5700,5700,5700,0
|
|
20230919,175200,1474723640,5700,5700,5700,5700,0
|
|
20230919,175100,1474723640,5700,5700,5700,5700,0
|
|
20230919,175000,1474723640,5700,5700,5700,5700,0
|
|
20230919,174900,1474723640,5700,5700,5700,5700,0
|
|
20230919,174800,1474723640,5700,5700,5700,5700,0
|
|
20230919,174700,1474723640,5700,5700,5700,5700,0
|
|
20230919,174600,1474723640,5700,5700,5700,5700,0
|
|
20230919,174500,1474723640,5700,5700,5700,5700,0
|
|
20230919,174400,1474723640,5700,5700,5700,5700,0
|
|
20230919,174300,1474723640,5700,5700,5700,5700,0
|
|
20230919,174200,1474723640,5700,5700,5700,5700,0
|
|
20230919,174100,1474723640,5700,5700,5700,5700,3442
|
|
20230919,174000,1474723640,5700,5700,5700,5700,0
|
|
20230919,173900,1474723640,5700,5700,5700,5700,0
|
|
20230919,173800,1474723640,5700,5700,5700,5700,0
|
|
20230919,173700,1474723640,5700,5700,5700,5700,0
|
|
20230919,173600,1474723640,5700,5700,5700,5700,0
|
|
20230919,173500,1474723640,5700,5700,5700,5700,0
|
|
20230919,173400,1474723640,5700,5700,5700,5700,0
|
|
20230919,173300,1474723640,5700,5700,5700,5700,0
|
|
20230919,173200,1474723640,5700,5700,5700,5700,0
|
|
20230919,173100,1474723640,5700,5700,5700,5700,0
|
|
20230919,173000,1474723640,5700,5700,5700,5700,0
|
|
20230919,172900,1474723640,5700,5700,5700,5700,0
|
|
20230919,172800,1474723640,5700,5700,5700,5700,0
|
|
20230919,172700,1474723640,5700,5700,5700,5700,0
|
|
20230919,172600,1474723640,5700,5700,5700,5700,0
|
|
20230919,172500,1474723640,5700,5700,5700,5700,0
|
|
20230919,172400,1474723640,5700,5700,5700,5700,0
|
|
20230919,172300,1474723640,5700,5700,5700,5700,0
|
|
20230919,172200,1474723640,5700,5700,5700,5700,0
|
|
20230919,172100,1474723640,5700,5700,5700,5700,0
|
|
20230919,172000,1474723640,5700,5700,5700,5700,0
|
|
20230919,171900,1474723640,5700,5700,5700,5700,0
|
|
20230919,171800,1474723640,5700,5700,5700,5700,0
|
|
20230919,171700,1474723640,5700,5700,5700,5700,0
|
|
20230919,171600,1474723640,5700,5700,5700,5700,0
|
|
20230919,171500,1474723640,5700,5700,5700,5700,0
|
|
20230919,171400,1474723640,5700,5700,5700,5700,0
|
|
20230919,171300,1474723640,5700,5700,5700,5700,0
|
|
20230919,171200,1474723640,5700,5700,5700,5700,0
|
|
20230919,171100,1474723640,5700,5700,5700,5700,3442
|
|
20230919,171000,1474723640,5700,5700,5700,5700,0
|
|
20230919,170900,1474723640,5700,5700,5700,5700,0
|
|
20230919,170800,1474723640,5700,5700,5700,5700,0
|
|
20230919,170700,1474723640,5700,5700,5700,5700,0
|
|
20230919,170600,1474723640,5700,5700,5700,5700,0
|
|
20230919,170500,1474723640,5700,5700,5700,5700,0
|
|
20230919,170400,1474723640,5700,5700,5700,5700,0
|
|
20230919,170300,1474723640,5700,5700,5700,5700,0
|
|
20230919,170200,1474723640,5700,5700,5700,5700,0
|
|
20230919,170100,1474723640,5700,5700,5700,5700,0
|
|
20230919,170000,1474723640,5700,5700,5700,5700,0
|
|
20230919,165900,1474723640,5700,5700,5700,5700,0
|
|
20230919,165800,1474723640,5700,5700,5700,5700,0
|
|
20230919,165700,1474723640,5700,5700,5700,5700,0
|
|
20230919,165600,1474723640,5700,5700,5700,5700,0
|
|
20230919,165500,1474723640,5700,5700,5700,5700,0
|
|
20230919,165400,1474723640,5700,5700,5700,5700,0
|
|
20230919,165300,1474723640,5700,5700,5700,5700,0
|
|
20230919,165200,1474723640,5700,5700,5700,5700,0
|
|
20230919,165100,1474723640,5700,5700,5700,5700,0
|
|
20230919,165000,1474723640,5700,5700,5700,5700,0
|
|
20230919,164900,1474723640,5700,5700,5700,5700,0
|
|
20230919,164800,1474723640,5700,5700,5700,5700,0
|
|
20230919,164700,1474723640,5700,5700,5700,5700,0
|
|
20230919,164600,1474723640,5700,5700,5700,5700,0
|
|
20230919,164500,1474723640,5700,5700,5700,5700,0
|
|
20230919,164400,1474723640,5700,5700,5700,5700,0
|
|
20230919,164300,1474723640,5700,5700,5700,5700,0
|
|
20230919,164200,1474723640,5700,5700,5700,5700,0
|
|
20230919,164100,1474723640,5700,5700,5700,5700,3442
|
|
20230919,164000,1474723640,5700,5700,5700,5700,0
|
|
20230919,163900,1474723640,5700,5700,5700,5700,0
|
|
20230919,163800,1474723640,5700,5700,5700,5700,0
|
|
20230919,163700,1474723640,5700,5700,5700,5700,0
|
|
20230919,163600,1474723640,5700,5700,5700,5700,0
|
|
20230919,163500,1474723640,5700,5700,5700,5700,0
|
|
20230919,163400,1474723640,5700,5700,5700,5700,0
|
|
20230919,163300,1474723640,5700,5700,5700,5700,0
|
|
20230919,163200,1474723640,5700,5700,5700,5700,0
|
|
20230919,163100,1474723640,5700,5700,5700,5700,0
|
|
20230919,163000,1474723640,5700,5700,5700,5700,0
|
|
20230919,162900,1474723640,5700,5700,5700,5700,0
|
|
20230919,162800,1474723640,5700,5700,5700,5700,0
|
|
20230919,162700,1474723640,5700,5700,5700,5700,0
|
|
20230919,162600,1474723640,5700,5700,5700,5700,0
|
|
20230919,162500,1474723640,5700,5700,5700,5700,0
|
|
20230919,162400,1474723640,5700,5700,5700,5700,0
|
|
20230919,162300,1474723640,5700,5700,5700,5700,0
|
|
20230919,162200,1474723640,5700,5700,5700,5700,0
|
|
20230919,162100,1474723640,5700,5700,5700,5700,0
|
|
20230919,162000,1474723640,5700,5700,5700,5700,0
|
|
20230919,161900,1474723640,5700,5700,5700,5700,0
|
|
20230919,161800,1474723640,5700,5700,5700,5700,0
|
|
20230919,161700,1474723640,5700,5700,5700,5700,0
|
|
20230919,161600,1474723640,5700,5700,5700,5700,0
|
|
20230919,161500,1474723640,5700,5700,5700,5700,0
|
|
20230919,161400,1474723640,5700,5700,5700,5700,0
|
|
20230919,161300,1474723640,5700,5700,5700,5700,0
|
|
20230919,161200,1474723640,5700,5700,5700,5700,0
|
|
20230919,161100,1474723640,5700,5700,5700,5700,3442
|
|
20230919,161000,1474723640,5700,5700,5700,5700,0
|
|
20230919,160900,1474723640,5700,5700,5700,5700,0
|
|
20230919,160800,1474723640,5700,5700,5700,5700,0
|
|
20230919,160700,1474723640,5700,5700,5700,5700,0
|
|
20230919,160600,1474723640,5700,5700,5700,5700,0
|
|
20230919,160500,1474723640,5700,5700,5700,5700,0
|
|
20230919,160400,1474723640,5700,5700,5700,5700,0
|
|
20230919,160300,1474723640,5700,5700,5700,5700,0
|
|
20230919,160200,1474723640,5700,5700,5700,5700,0
|
|
20230919,160100,1474723640,5700,5700,5700,5700,0
|
|
20230919,160000,1474723640,5700,5700,5700,5700,0
|
|
20230919,155900,1474723640,5700,5700,5700,5700,0
|
|
20230919,155800,1474723640,5700,5700,5700,5700,0
|
|
20230919,155700,1474723640,5700,5700,5700,5700,0
|
|
20230919,155600,1474723640,5700,5700,5700,5700,0
|
|
20230919,155500,1474723640,5700,5700,5700,5700,0
|
|
20230919,155400,1474723640,5700,5700,5700,5700,0
|
|
20230919,155300,1474723640,5700,5700,5700,5700,0
|
|
20230919,155200,1474723640,5700,5700,5700,5700,0
|
|
20230919,155100,1474723640,5700,5700,5700,5700,0
|
|
20230919,155000,1474723640,5700,5700,5700,5700,0
|
|
20230919,154900,1474723640,5700,5700,5700,5700,0
|
|
20230919,154800,1474723640,5700,5700,5700,5700,0
|
|
20230919,154700,1474723640,5700,5700,5700,5700,0
|
|
20230919,154600,1474723640,5700,5700,5700,5700,0
|
|
20230919,154500,1474723640,5700,5700,5700,5700,0
|
|
20230919,154400,1474723640,5700,5700,5700,5700,0
|
|
20230919,154300,1474723640,5700,5700,5700,5700,0
|
|
20230919,154200,1474723640,5700,5700,5700,5700,0
|
|
20230919,154100,1474723640,5700,5700,5700,5700,3442
|
|
20230919,154000,1474723640,5700,5700,5700,5700,0
|
|
20230919,153900,1474723640,5700,5700,5700,5700,0
|
|
20230919,153800,1474723640,5700,5700,5700,5700,0
|
|
20230919,153700,1474723640,5700,5700,5700,5700,0
|
|
20230919,153600,1474723640,5700,5700,5700,5700,0
|
|
20230919,153500,1474723640,5700,5700,5700,5700,0
|
|
20230919,153400,1474723640,5700,5700,5700,5700,0
|
|
20230919,153300,1474723640,5700,5700,5700,5700,0
|
|
20230919,153200,1474723640,5700,5700,5700,5700,0
|
|
20230919,153100,1474723640,5700,5700,5700,5700,0
|
|
20230919,153000,1474723640,5700,5700,5700,5700,3442
|
|
20230919,152900,1455104240,5700,5700,5700,5700,0
|
|
20230919,152800,1455104240,5700,5700,5700,5700,0
|
|
20230919,152700,1455104240,5700,5700,5700,5700,0
|
|
20230919,152600,1455104240,5700,5700,5700,5700,0
|
|
20230919,152500,1455104240,5700,5700,5700,5700,0
|
|
20230919,152400,1455104240,5700,5700,5700,5700,0
|
|
20230919,152300,1455104240,5700,5700,5700,5700,0
|
|
20230919,152200,1455104240,5700,5700,5700,5700,0
|
|
20230919,152100,1455104240,5700,5700,5700,5700,0
|
|
20230919,152000,1455104240,5700,5700,5700,5700,0
|
|
20230919,151900,1455104240,5700,5710,5710,5700,487
|
|
20230919,151800,1452327320,5710,5710,5720,5710,986
|
|
20230919,151700,1446695310,5710,5710,5710,5710,1661
|
|
20230919,151600,1437211000,5710,5710,5720,5710,931
|
|
20230919,151500,1431888720,5710,5710,5710,5710,0
|
|
20230919,151400,1431888720,5710,5720,5720,5710,63
|
|
20230919,151300,1431528980,5720,5710,5720,5710,183
|
|
20230919,151200,1430482340,5710,5710,5720,5710,152
|
|
20230919,151100,1429613900,5710,5710,5710,5710,12
|
|
20230919,151000,1429545380,5710,5710,5710,5710,358
|
|
20230919,150900,1427501200,5720,5720,5720,5710,253
|
|
20230919,150800,1426055210,5720,5720,5720,5720,75
|
|
20230919,150700,1425626210,5720,5710,5720,5710,213
|
|
20230919,150600,1424408080,5720,5720,5720,5720,100
|
|
20230919,150500,1423836080,5720,5720,5720,5720,54
|
|
20230919,150400,1423527200,5720,5710,5720,5710,28
|
|
20230919,150300,1423367290,5710,5710,5710,5710,0
|
|
20230919,150200,1423367290,5710,5710,5710,5710,281
|
|
20230919,150100,1421762780,5720,5720,5720,5720,43
|
|
20230919,150000,1421516820,5720,5720,5720,5720,30
|
|
20230919,145900,1421345220,5710,5710,5710,5710,144
|
|
20230919,145800,1420522980,5710,5710,5710,5710,1021
|
|
20230919,145700,1414693070,5710,5700,5720,5700,265
|
|
20230919,145600,1413181280,5710,5710,5710,5710,12
|
|
20230919,145500,1413112760,5710,5710,5710,5700,433
|
|
20230919,145400,1410643770,5710,5700,5710,5700,4
|
|
20230919,145300,1410620960,5710,5710,5720,5710,2357
|
|
20230919,145200,1397162430,5710,5710,5710,5710,878
|
|
20230919,145100,1392149050,5710,5720,5720,5710,305
|
|
20230919,145000,1390405760,5720,5720,5720,5720,264
|
|
20230919,144900,1388895680,5710,5710,5710,5710,20
|
|
20230919,144800,1388781480,5710,5710,5710,5710,85
|
|
20230919,144700,1388296130,5710,5710,5710,5710,26
|
|
20230919,144600,1388147670,5710,5710,5710,5710,0
|
|
20230919,144500,1388147670,5710,5710,5710,5710,100
|
|
20230919,144400,1387576670,5710,5700,5710,5700,1120
|
|
20230919,144300,1381182660,5700,5700,5700,5700,16
|
|
20230919,144200,1381091460,5710,5710,5710,5710,4
|
|
20230919,144100,1381068620,5700,5700,5700,5700,167
|
|
20230919,144000,1380116720,5710,5710,5710,5710,23
|
|
20230919,143900,1379985390,5710,5700,5710,5700,21
|
|
20230919,143800,1379865590,5710,5720,5720,5710,999
|
|
20230919,143700,1374161230,5720,5720,5720,5720,175
|
|
20230919,143600,1373160230,5720,5720,5720,5720,352
|
|
20230919,143500,1371146790,5720,5720,5720,5720,669
|
|
20230919,143400,1367320110,5720,5720,5720,5720,66
|
|
20230919,143300,1366942590,5720,5710,5720,5710,401
|
|
20230919,143200,1364651380,5710,5710,5710,5710,3
|
|
20230919,143100,1364634250,5710,5710,5710,5710,1
|
|
20230919,143000,1364628540,5700,5700,5700,5700,0
|
|
20230919,142900,1364628540,5700,5700,5700,5700,68
|
|
20230919,142800,1364240940,5710,5710,5710,5710,8
|
|
20230919,142700,1364195260,5720,5710,5720,5710,201
|
|
20230919,142600,1363045550,5700,5700,5700,5700,0
|
|
20230919,142500,1363045550,5700,5710,5710,5700,68
|
|
20230919,142400,1362657350,5700,5700,5700,5700,0
|
|
20230919,142300,1362657350,5700,5700,5700,5700,6
|
|
20230919,142200,1362623150,5700,5710,5730,5700,868
|
|
20230919,142100,1357653160,5710,5710,5710,5710,1301
|
|
20230919,142000,1350224450,5700,5710,5710,5700,322
|
|
20230919,141900,1348386040,5710,5730,5730,5710,505
|
|
20230919,141800,1345502410,5730,5700,5730,5700,158
|
|
20230919,141700,1344600070,5700,5720,5720,5700,4441
|
|
20230919,141600,1319258460,5720,5720,5720,5720,85
|
|
20230919,141500,1318772260,5730,5730,5730,5730,0
|
|
20230919,141400,1318772260,5730,5710,5730,5710,138
|
|
20230919,141300,1317982880,5710,5710,5710,5710,200
|
|
20230919,141200,1316840880,5720,5720,5720,5720,72
|
|
20230919,141100,1316429040,5720,5710,5720,5710,70
|
|
20230919,141000,1316029330,5710,5710,5710,5710,0
|
|
20230919,140900,1316029330,5710,5720,5720,5710,180
|
|
20230919,140800,1315000530,5710,5710,5710,5710,69
|
|
20230919,140700,1314606540,5710,5710,5710,5710,0
|
|
20230919,140600,1314606540,5710,5710,5710,5710,0
|
|
20230919,140500,1314606540,5710,5730,5730,5710,99
|
|
20230919,140400,1314040650,5730,5730,5730,5730,2
|
|
20230919,140300,1314029190,5730,5730,5730,5730,10
|
|
20230919,140200,1313971890,5730,5710,5730,5700,984
|
|
20230919,140100,1308353500,5710,5710,5710,5710,123
|
|
20230919,140000,1307651170,5710,5710,5710,5710,0
|
|
20230919,135900,1307651170,5710,5730,5730,5710,179
|
|
20230919,135800,1306626880,5730,5730,5730,5730,68
|
|
20230919,135700,1306237240,5730,5730,5730,5730,100
|
|
20230919,135600,1305664240,5710,5730,5730,5710,75
|
|
20230919,135500,1305235870,5710,5720,5730,5710,569
|
|
20230919,135400,1301984860,5720,5720,5720,5710,240
|
|
20230919,135300,1300612120,5710,5720,5720,5710,2269
|
|
20230919,135200,1287654460,5720,5720,5720,5720,0
|
|
20230919,135100,1287654460,5720,5720,5720,5720,32
|
|
20230919,135000,1287471420,5710,5710,5710,5710,75
|
|
20230919,134900,1287043170,5710,5710,5710,5710,90
|
|
20230919,134800,1286529270,5710,5710,5710,5710,0
|
|
20230919,134700,1286529270,5710,5710,5710,5710,69
|
|
20230919,134600,1286135280,5710,5740,5740,5710,16
|
|
20230919,134500,1286043620,5710,5710,5710,5710,10
|
|
20230919,134400,1285986520,5710,5710,5710,5710,69
|
|
20230919,134300,1285592530,5710,5710,5710,5710,10
|
|
20230919,134200,1285535430,5710,5710,5710,5710,30
|
|
20230919,134100,1285364130,5710,5740,5740,5710,74
|
|
20230919,134000,1284941240,5740,5740,5740,5740,52
|
|
20230919,133900,1284642760,5720,5720,5720,5720,1
|
|
20230919,133800,1284637040,5720,5720,5720,5720,69
|
|
20230919,133700,1284242360,5740,5730,5740,5730,101
|
|
20230919,133600,1283663620,5750,5720,5750,5710,70
|
|
20230919,133500,1283263780,5750,5720,5750,5720,263
|
|
20230919,133400,1281753270,5710,5710,5710,5710,3
|
|
20230919,133300,1281736140,5710,5710,5710,5700,155
|
|
20230919,133200,1280852050,5710,5710,5710,5710,390
|
|
20230919,133100,1278625150,5710,5710,5710,5710,61
|
|
20230919,133000,1278276840,5720,5710,5720,5710,70
|
|
20230919,132900,1277877130,5720,5710,5720,5710,230
|
|
20230919,132800,1276561830,5710,5720,5720,5710,417
|
|
20230919,132700,1274180600,5720,5720,5720,5710,72
|
|
20230919,132600,1273769450,5710,5710,5710,5710,88
|
|
20230919,132500,1273266970,5720,5720,5720,5720,366
|
|
20230919,132400,1271173450,5720,5730,5730,5720,339
|
|
20230919,132300,1269233970,5730,5730,5730,5730,1
|
|
20230919,132200,1269228240,5720,5730,5730,5720,417
|
|
20230919,132100,1266842830,5730,5730,5730,5730,546
|
|
20230919,132000,1263714250,5750,5750,5750,5750,45
|
|
20230919,131900,1263455500,5730,5750,5750,5730,2
|
|
20230919,131800,1263444020,5730,5750,5750,5730,70
|
|
20230919,131700,1263042900,5730,5740,5740,5730,261
|
|
20230919,131600,1261545630,5750,5740,5750,5740,2
|
|
20230919,131500,1261534140,5730,5740,5740,5730,183
|
|
20230919,131400,1260484240,5740,5740,5740,5740,101
|
|
20230919,131300,1259904500,5740,5730,5740,5730,502
|
|
20230919,131200,1257028020,5730,5730,5730,5730,113
|
|
20230919,131100,1256380530,5720,5720,5720,5720,137
|
|
20230919,131000,1255596890,5720,5720,5720,5720,10
|
|
20230919,130900,1255539690,5710,5710,5710,5710,117
|
|
20230919,130800,1254871620,5710,5720,5720,5710,570
|
|
20230919,130700,1251616220,5710,5710,5710,5710,0
|
|
20230919,130600,1251616220,5710,5720,5720,5710,1095
|
|
20230919,130500,1245356090,5720,5720,5720,5720,20
|
|
20230919,130400,1245241690,5720,5720,5720,5720,32
|
|
20230919,130300,1245058650,5720,5720,5720,5720,270
|
|
20230919,130200,1243514250,5720,5730,5730,5720,919
|
|
20230919,130100,1238255650,5730,5730,5740,5730,109
|
|
20230919,130000,1237630080,5740,5730,5740,5730,141
|
|
20230919,125900,1236822140,5720,5720,5720,5720,0
|
|
20230919,125800,1236822140,5720,5720,5720,5720,1
|
|
20230919,125700,1236816420,5720,5730,5730,5700,1117
|
|
20230919,125600,1230440360,5730,5730,5730,5720,3
|
|
20230919,125500,1230423180,5730,5720,5730,5720,316
|
|
20230919,125400,1228612550,5720,5730,5730,5710,1152
|
|
20230919,125300,1222013880,5730,5720,5730,5710,262
|
|
20230919,125200,1220517620,5700,5710,5710,5700,69
|
|
20230919,125100,1220124250,5740,5730,5740,5730,105
|
|
20230919,125000,1219521920,5740,5740,5750,5700,2142
|
|
20230919,124900,1207268600,5740,5740,5740,5740,70
|
|
20230919,124800,1206866800,5750,5750,5750,5750,5
|
|
20230919,124700,1206838050,5740,5740,5740,5740,0
|
|
20230919,124600,1206838050,5740,5750,5770,5740,188
|
|
20230919,124500,1205756170,5750,5750,5750,5750,0
|
|
20230919,124400,1205756170,5750,5750,5750,5750,13
|
|
20230919,124300,1205681420,5750,5760,5760,5750,953
|
|
20230919,124200,1200200580,5760,5760,5760,5760,116
|
|
20230919,124100,1199532420,5760,5760,5760,5760,213
|
|
20230919,124000,1198305540,5760,5750,5760,5750,136
|
|
20230919,123900,1197523040,5750,5760,5760,5750,217
|
|
20230919,123800,1196273290,5760,5760,5760,5760,199
|
|
20230919,123700,1195127050,5740,5740,5770,5730,88
|
|
20230919,123600,1194621910,5780,5730,5780,5730,100
|
|
20230919,123500,1194047980,5720,5710,5730,5700,706
|
|
20230919,123400,1190019510,5700,5710,5710,5700,364
|
|
20230919,123300,1187942200,5700,5760,5760,5700,3869
|
|
20230919,123200,1165791450,5760,5750,5760,5750,4
|
|
20230919,123100,1165768440,5750,5760,5760,5750,74
|
|
20230919,123000,1165342890,5760,5770,5770,5750,177
|
|
20230919,122900,1164323500,5770,5780,5780,5770,205
|
|
20230919,122800,1163139600,5780,5750,5780,5750,70
|
|
20230919,122700,1162737070,5750,5750,5750,5750,3023
|
|
20230919,122600,1145354820,5750,5750,5750,5750,335
|
|
20230919,122500,1143428570,5750,5760,5760,5750,1569
|
|
20230919,122400,1134401410,5770,5770,5770,5770,9
|
|
20230919,122300,1134349480,5770,5760,5770,5760,2222
|
|
20230919,122200,1121550740,5760,5770,5770,5760,119
|
|
20230919,122100,1120864800,5770,5790,5790,5770,6442
|
|
20230919,122000,1083632750,5780,5780,5790,5780,63
|
|
20230919,121900,1083268450,5780,5790,5790,5780,274
|
|
20230919,121800,1081682680,5780,5780,5780,5780,14
|
|
20230919,121700,1081601760,5780,5780,5780,5780,59
|
|
20230919,121600,1081260740,5780,5790,5790,5780,136
|
|
20230919,121500,1080474650,5790,5790,5790,5790,60
|
|
20230919,121400,1080127250,5790,5790,5790,5790,242
|
|
20230919,121300,1078726070,5790,5790,5790,5790,69
|
|
20230919,121200,1078326560,5790,5790,5790,5790,12
|
|
20230919,121100,1078257080,5790,5790,5790,5790,118
|
|
20230919,121000,1077573860,5790,5800,5800,5790,165
|
|
20230919,120900,1076617500,5790,5800,5800,5790,57
|
|
20230919,120800,1076287460,5790,5790,5790,5790,69
|
|
20230919,120700,1075887950,5790,5790,5790,5790,32
|
|
20230919,120600,1075702670,5790,5790,5790,5790,6
|
|
20230919,120500,1075667930,5790,5810,5810,5790,569
|
|
20230919,120400,1072363420,5790,5790,5790,5790,32
|
|
20230919,120300,1072178140,5790,5790,5790,5790,6
|
|
20230919,120200,1072143400,5790,5790,5800,5790,298
|
|
20230919,120100,1070417480,5790,5800,5800,5790,212
|
|
20230919,120000,1069188200,5790,5790,5790,5790,1
|
|
20230919,115900,1069182410,5790,5800,5800,5790,74
|
|
20230919,115800,1068753900,5800,5790,5800,5790,1194
|
|
20230919,115700,1061839640,5800,5800,5800,5800,64
|
|
20230919,115600,1061468440,5790,5790,5810,5790,103
|
|
20230919,115500,1060872030,5790,5790,5790,5790,0
|
|
20230919,115400,1060872030,5790,5790,5790,5790,0
|
|
20230919,115300,1060872030,5790,5790,5790,5790,75
|
|
20230919,115200,1060437780,5810,5810,5810,5810,5
|
|
20230919,115100,1060408730,5790,5790,5790,5790,0
|
|
20230919,115000,1060408730,5790,5800,5800,5790,119
|
|
20230919,114900,1059719690,5800,5800,5800,5800,625
|
|
20230919,114800,1056094690,5810,5810,5810,5810,600
|
|
20230919,114700,1052608690,5810,5800,5810,5800,169
|
|
20230919,114600,1051627490,5800,5790,5800,5790,442
|
|
20230919,114500,1049064210,5790,5790,5790,5790,0
|
|
20230919,114400,1049064210,5790,5790,5790,5790,75
|
|
20230919,114300,1048629960,5810,5810,5810,5810,6
|
|
20230919,114200,1048595100,5800,5800,5800,5790,229
|
|
20230919,114100,1047268100,5800,5800,5800,5790,91
|
|
20230919,114000,1046740990,5800,5800,5800,5800,172
|
|
20230919,113900,1045743390,5790,5790,5790,5790,84
|
|
20230919,113800,1045257030,5790,5800,5810,5790,1434
|
|
20230919,113700,1036939520,5800,5800,5800,5800,0
|
|
20230919,113600,1036939520,5800,5800,5800,5800,667
|
|
20230919,113500,1033070920,5800,5810,5810,5800,89
|
|
20230919,113400,1032554520,5810,5810,5810,5810,0
|
|
20230919,113300,1032554520,5810,5820,5820,5800,4095
|
|
20230919,113200,1008800960,5810,5820,5820,5810,225
|
|
20230919,113100,1007492710,5820,5810,5820,5810,66
|
|
20230919,113000,1007108650,5810,5810,5810,5810,498
|
|
20230919,112900,1004215270,5810,5810,5810,5810,169
|
|
20230919,112800,1003233380,5820,5820,5820,5810,2605
|
|
20230919,112700,988097320,5820,5820,5820,5820,1586
|
|
20230919,112600,978866800,5820,5830,5830,5820,933
|
|
20230919,112500,973428100,5830,5830,5830,5830,0
|
|
20230919,112400,973428100,5830,5840,5840,5830,69
|
|
20230919,112300,973025530,5840,5840,5840,5840,70
|
|
20230919,112200,972616730,5840,5840,5840,5840,0
|
|
20230919,112100,972616730,5840,5840,5840,5840,1075
|
|
20230919,112000,966338730,5840,5840,5840,5840,29
|
|
20230919,111900,966169370,5840,5840,5840,5840,6
|
|
20230919,111800,966134330,5840,5840,5840,5840,69
|
|
20230919,111700,965731370,5850,5840,5850,5840,609
|
|
20230919,111600,962172250,5830,5830,5830,5830,0
|
|
20230919,111500,962172250,5830,5840,5840,5820,3095
|
|
20230919,111400,944129050,5840,5840,5840,5840,914
|
|
20230919,111300,938791290,5840,5840,5840,5840,2230
|
|
20230919,111200,925768090,5850,5850,5850,5850,1775
|
|
20230919,111100,915384340,5850,5850,5850,5850,32
|
|
20230919,111000,915197140,5860,5860,5860,5860,185
|
|
20230919,110900,914113040,5850,5850,5850,5850,207
|
|
20230919,110800,912902090,5850,5850,5850,5850,0
|
|
20230919,110700,912902090,5850,5850,5850,5850,1774
|
|
20230919,110600,902524190,5850,5850,5850,5850,101
|
|
20230919,110500,901933340,5850,5850,5850,5850,6
|
|
20230919,110400,901898240,5860,5860,5860,5860,140
|
|
20230919,110300,901077840,5850,5850,5850,5850,569
|
|
20230919,110200,897749190,5850,5850,5850,5850,38
|
|
20230919,110100,897526890,5850,5850,5850,5850,200
|
|
20230919,110000,896356890,5850,5850,5850,5850,69
|
|
20230919,105900,895953240,5850,5860,5860,5850,400
|
|
20230919,105800,893609400,5850,5850,5850,5850,0
|
|
20230919,105700,893609400,5850,5860,5860,5850,1206
|
|
20230919,105600,886543250,5850,5850,5850,5850,6
|
|
20230919,105500,886508150,5850,5850,5850,5850,362
|
|
20230919,105400,884390450,5840,5840,5840,5840,101
|
|
20230919,105300,883800610,5850,5850,5850,5850,913
|
|
20230919,105200,878459560,5850,5850,5850,5850,0
|
|
20230919,105100,878459560,5850,5860,5860,5850,229
|
|
20230919,105000,877118180,5850,5860,5860,5850,87
|
|
20230919,104900,876609180,5860,5850,5860,5850,51
|
|
20230919,104800,876310820,5850,5860,5860,5850,69
|
|
20230919,104700,875907070,5850,5850,5850,5850,0
|
|
20230919,104600,875907070,5850,5850,5850,5850,0
|
|
20230919,104500,875907070,5850,5850,5860,5850,519
|
|
20230919,104400,872867470,5850,5850,5850,5850,0
|
|
20230919,104300,872867470,5850,5850,5850,5850,742
|
|
20230919,104200,868526770,5850,5850,5860,5850,485
|
|
20230919,104100,865686360,5850,5850,5850,5850,33
|
|
20230919,104000,865493310,5850,5850,5850,5850,109
|
|
20230919,103900,864855660,5850,5850,5850,5850,300
|
|
20230919,103800,863100660,5850,5850,5850,5850,0
|
|
20230919,103700,863100660,5850,5850,5850,5850,165
|
|
20230919,103600,862135410,5850,5840,5850,5840,146
|
|
20230919,103500,861281370,5850,5850,5850,5850,20
|
|
20230919,103400,861164370,5840,5840,5840,5840,109
|
|
20230919,103300,860527810,5840,5840,5840,5840,10
|
|
20230919,103200,860469410,5830,5830,5830,5830,6
|
|
20230919,103100,860434430,5830,5840,5840,5830,149
|
|
20230919,103000,859565110,5840,5860,5860,5840,15
|
|
20230919,102900,859477410,5840,5840,5840,5840,0
|
|
20230919,102800,859477410,5840,5830,5860,5830,121
|
|
20230919,102700,858771610,5830,5830,5830,5830,567
|
|
20230919,102600,855466000,5830,5830,5830,5830,32
|
|
20230919,102500,855279440,5830,5840,5840,5830,69
|
|
20230919,102400,854877010,5840,5840,5840,5840,800
|
|
20230919,102300,850205010,5860,5850,5860,5840,1156
|
|
20230919,102200,843432880,5840,5840,5840,5840,72
|
|
20230919,102100,843012400,5840,5840,5840,5840,48
|
|
20230919,102000,842732080,5830,5840,5840,5830,102
|
|
20230919,101900,842136620,5830,5840,5840,5830,69
|
|
20230919,101800,841733700,5840,5840,5850,5840,600
|
|
20230919,101700,838229550,5840,5840,5840,5830,161
|
|
20230919,101600,837290090,5840,5850,5860,5840,1577
|
|
20230919,101500,828071490,5850,5860,5860,5850,106
|
|
20230919,101400,827451340,5860,5860,5860,5860,671
|
|
20230919,101300,823519280,5860,5860,5860,5860,69
|
|
20230919,101200,823114940,5860,5860,5860,5860,106
|
|
20230919,101100,822493780,5860,5860,5870,5860,285
|
|
20230919,101000,820823580,5860,5860,5860,5860,1201
|
|
20230919,100900,813785720,5860,5860,5860,5860,64
|
|
20230919,100800,813410680,5860,5860,5860,5860,25
|
|
20230919,100700,813264180,5850,5860,5860,5850,1069
|
|
20230919,100600,807009140,5860,5860,5860,5860,49
|
|
20230919,100500,806722000,5850,5850,5850,5850,100
|
|
20230919,100400,806137000,5850,5850,5880,5850,575
|
|
20230919,100300,802766840,5860,5860,5860,5860,5
|
|
20230919,100200,802737540,5860,5880,5880,5860,794
|
|
20230919,100100,798082150,5860,5880,5880,5860,169
|
|
20230919,100000,797089740,5880,5870,5880,5870,233
|
|
20230919,095900,795719760,5860,5870,5870,5850,3553
|
|
20230919,095800,774925190,5860,5860,5860,5860,69
|
|
20230919,095700,774520850,5860,5860,5860,5860,88
|
|
20230919,095600,774005170,5860,5860,5860,5860,774
|
|
20230919,095500,769469530,5860,5860,5860,5860,181
|
|
20230919,095400,768408870,5860,5860,5860,5860,527
|
|
20230919,095300,765320650,5860,5860,5870,5860,207
|
|
20230919,095200,764107570,5860,5870,5870,5860,153
|
|
20230919,095100,763210240,5870,5870,5880,5870,128
|
|
20230919,095000,762458780,5860,5860,5860,5850,641
|
|
20230919,094900,758708370,5860,5890,5890,5860,5397
|
|
20230919,094800,727030210,5890,5880,5890,5870,2099
|
|
20230919,094700,714678440,5890,5890,5890,5880,625
|
|
20230919,094600,711002900,5890,5900,5900,5880,1539
|
|
20230919,094500,701939360,5900,5900,5910,5900,1889
|
|
20230919,094400,690794250,5910,5900,5910,5900,155
|
|
20230919,094300,689879470,5900,5900,5900,5900,269
|
|
20230919,094200,688292370,5900,5900,5900,5900,173
|
|
20230919,094100,687271670,5900,5910,5910,5900,550
|
|
20230919,094000,684026600,5910,5900,5910,5900,4167
|
|
20230919,093900,659423320,5910,5920,5930,5900,3131
|
|
20230919,093800,640915270,5910,5920,5930,5910,1112
|
|
20230919,093700,634332630,5930,5950,5960,5930,4849
|
|
20230919,093600,605502420,5950,5970,5970,5950,914
|
|
20230919,093500,600054120,5970,5960,5970,5960,245
|
|
20230919,093400,598593820,5950,5970,5970,5950,502
|
|
20230919,093300,595606900,5950,5950,5950,5950,207
|
|
20230919,093200,594375250,5960,5960,5960,5950,2285
|
|
20230919,093100,580770650,5960,5970,5970,5960,1669
|
|
20230919,093000,570820870,5970,5960,5970,5960,489
|
|
20230919,092900,567905840,5970,5960,5970,5960,583
|
|
20230919,092800,564426110,5970,5970,5970,5960,1142
|
|
20230919,092700,557608410,5970,5980,5980,5970,2575
|
|
20230919,092600,542219940,5970,5980,5980,5970,2222
|
|
20230919,092500,528942880,5980,5980,5990,5980,918
|
|
20230919,092400,523450270,5980,5970,5990,5970,1735
|
|
20230919,092300,513080380,5980,6010,6010,5970,9404
|
|
20230919,092200,456791480,6000,6010,6020,6000,539
|
|
20230919,092100,453553930,6020,6000,6020,6000,165
|
|
20230919,092000,452562670,6010,6030,6030,6010,195
|
|
20230919,091900,451390520,6020,6020,6020,6010,784
|
|
20230919,091800,446675540,6020,6020,6020,6010,1566
|
|
20230919,091700,437262850,6020,6030,6030,6020,1766
|
|
20230919,091600,426631510,6030,6050,6050,6020,745
|
|
20230919,091500,422139660,6050,6020,6050,6010,1251
|
|
20230919,091400,414610370,6020,6030,6030,6020,1075
|
|
20230919,091300,408129360,6030,6060,6060,6030,1435
|
|
20230919,091200,399460100,6050,6070,6070,6050,1591
|
|
20230919,091100,389818680,6070,6090,6090,6060,1865
|
|
20230919,091000,378472270,6100,6120,6120,6090,2419
|
|
20230919,090900,363703310,6100,6080,6120,6060,20885
|
|
20230919,090800,236376290,6070,6050,6070,6040,2956
|
|
20230919,090700,218469740,6060,6040,6060,6040,414
|
|
20230919,090600,215964680,6040,6030,6040,5990,5530
|
|
20230919,090500,182734260,6040,6090,6090,6040,6255
|
|
20230919,090400,144818360,6090,6100,6110,6070,4792
|
|
20230919,090300,115636440,6070,6050,6100,6040,7744
|
|
20230919,090200,68604800,6040,6020,6050,6020,5547
|
|
20230919,090100,35105340,6020,5980,6050,5960,928
|
|
20230919,090000,29547190,5980,6000,6010,5980,4878
|