673 lines
33 KiB
CSV
673 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,201000,2479589160,5650,5650,5650,5650,3721
|
|
20230914,200900,2479589160,5650,5650,5650,5650,0
|
|
20230914,200800,2479589160,5650,5650,5650,5650,0
|
|
20230914,200700,2479589160,5650,5650,5650,5650,0
|
|
20230914,200600,2479589160,5650,5650,5650,5650,0
|
|
20230914,200500,2479589160,5650,5650,5650,5650,0
|
|
20230914,200400,2479589160,5650,5650,5650,5650,0
|
|
20230914,200300,2479589160,5650,5650,5650,5650,0
|
|
20230914,200200,2479589160,5650,5650,5650,5650,0
|
|
20230914,200100,2479589160,5650,5650,5650,5650,0
|
|
20230914,200000,2479589160,5650,5650,5650,5650,0
|
|
20230914,195900,2479589160,5650,5650,5650,5650,0
|
|
20230914,195800,2479589160,5650,5650,5650,5650,0
|
|
20230914,195700,2479589160,5650,5650,5650,5650,0
|
|
20230914,195600,2479589160,5650,5650,5650,5650,0
|
|
20230914,195500,2479589160,5650,5650,5650,5650,0
|
|
20230914,195400,2479589160,5650,5650,5650,5650,0
|
|
20230914,195300,2479589160,5650,5650,5650,5650,0
|
|
20230914,195200,2479589160,5650,5650,5650,5650,0
|
|
20230914,195100,2479589160,5650,5650,5650,5650,0
|
|
20230914,195000,2479589160,5650,5650,5650,5650,0
|
|
20230914,194900,2479589160,5650,5650,5650,5650,0
|
|
20230914,194800,2479589160,5650,5650,5650,5650,0
|
|
20230914,194700,2479589160,5650,5650,5650,5650,0
|
|
20230914,194600,2479589160,5650,5650,5650,5650,0
|
|
20230914,194500,2479589160,5650,5650,5650,5650,0
|
|
20230914,194400,2479589160,5650,5650,5650,5650,0
|
|
20230914,194300,2479589160,5650,5650,5650,5650,0
|
|
20230914,194200,2479589160,5650,5650,5650,5650,0
|
|
20230914,194100,2479589160,5650,5650,5650,5650,0
|
|
20230914,194000,2479589160,5650,5650,5650,5650,3721
|
|
20230914,193900,2479589160,5650,5650,5650,5650,0
|
|
20230914,193800,2479589160,5650,5650,5650,5650,0
|
|
20230914,193700,2479589160,5650,5650,5650,5650,0
|
|
20230914,193600,2479589160,5650,5650,5650,5650,0
|
|
20230914,193500,2479589160,5650,5650,5650,5650,0
|
|
20230914,193400,2479589160,5650,5650,5650,5650,0
|
|
20230914,193300,2479589160,5650,5650,5650,5650,0
|
|
20230914,193200,2479589160,5650,5650,5650,5650,0
|
|
20230914,193100,2479589160,5650,5650,5650,5650,0
|
|
20230914,193000,2479589160,5650,5650,5650,5650,0
|
|
20230914,192900,2479589160,5650,5650,5650,5650,0
|
|
20230914,192800,2479589160,5650,5650,5650,5650,0
|
|
20230914,192700,2479589160,5650,5650,5650,5650,0
|
|
20230914,192600,2479589160,5650,5650,5650,5650,0
|
|
20230914,192500,2479589160,5650,5650,5650,5650,0
|
|
20230914,192400,2479589160,5650,5650,5650,5650,0
|
|
20230914,192300,2479589160,5650,5650,5650,5650,0
|
|
20230914,192200,2479589160,5650,5650,5650,5650,0
|
|
20230914,192100,2479589160,5650,5650,5650,5650,0
|
|
20230914,192000,2479589160,5650,5650,5650,5650,0
|
|
20230914,191900,2479589160,5650,5650,5650,5650,0
|
|
20230914,191800,2479589160,5650,5650,5650,5650,0
|
|
20230914,191700,2479589160,5650,5650,5650,5650,0
|
|
20230914,191600,2479589160,5650,5650,5650,5650,0
|
|
20230914,191500,2479589160,5650,5650,5650,5650,0
|
|
20230914,191400,2479589160,5650,5650,5650,5650,0
|
|
20230914,191300,2479589160,5650,5650,5650,5650,0
|
|
20230914,191200,2479589160,5650,5650,5650,5650,0
|
|
20230914,191100,2479589160,5650,5650,5650,5650,0
|
|
20230914,191000,2479589160,5650,5650,5650,5650,3721
|
|
20230914,190900,2479589160,5650,5650,5650,5650,0
|
|
20230914,190800,2479589160,5650,5650,5650,5650,0
|
|
20230914,190700,2479589160,5650,5650,5650,5650,0
|
|
20230914,190600,2479589160,5650,5650,5650,5650,0
|
|
20230914,190500,2479589160,5650,5650,5650,5650,0
|
|
20230914,190400,2479589160,5650,5650,5650,5650,0
|
|
20230914,190300,2479589160,5650,5650,5650,5650,0
|
|
20230914,190200,2479589160,5650,5650,5650,5650,0
|
|
20230914,190100,2479589160,5650,5650,5650,5650,0
|
|
20230914,190000,2479589160,5650,5650,5650,5650,0
|
|
20230914,185900,2479589160,5650,5650,5650,5650,0
|
|
20230914,185800,2479589160,5650,5650,5650,5650,0
|
|
20230914,185700,2479589160,5650,5650,5650,5650,0
|
|
20230914,185600,2479589160,5650,5650,5650,5650,0
|
|
20230914,185500,2479589160,5650,5650,5650,5650,0
|
|
20230914,185400,2479589160,5650,5650,5650,5650,0
|
|
20230914,185300,2479589160,5650,5650,5650,5650,0
|
|
20230914,185200,2479589160,5650,5650,5650,5650,0
|
|
20230914,185100,2479589160,5650,5650,5650,5650,0
|
|
20230914,185000,2479589160,5650,5650,5650,5650,0
|
|
20230914,184900,2479589160,5650,5650,5650,5650,0
|
|
20230914,184800,2479589160,5650,5650,5650,5650,0
|
|
20230914,184700,2479589160,5650,5650,5650,5650,0
|
|
20230914,184600,2479589160,5650,5650,5650,5650,0
|
|
20230914,184500,2479589160,5650,5650,5650,5650,0
|
|
20230914,184400,2479589160,5650,5650,5650,5650,0
|
|
20230914,184300,2479589160,5650,5650,5650,5650,0
|
|
20230914,184200,2479589160,5650,5650,5650,5650,0
|
|
20230914,184100,2479589160,5650,5650,5650,5650,0
|
|
20230914,184000,2479589160,5650,5650,5650,5650,3721
|
|
20230914,183900,2479589160,5650,5650,5650,5650,0
|
|
20230914,183800,2479589160,5650,5650,5650,5650,0
|
|
20230914,183700,2479589160,5650,5650,5650,5650,0
|
|
20230914,183600,2479589160,5650,5650,5650,5650,0
|
|
20230914,183500,2479589160,5650,5650,5650,5650,0
|
|
20230914,183400,2479589160,5650,5650,5650,5650,0
|
|
20230914,183300,2479589160,5650,5650,5650,5650,0
|
|
20230914,183200,2479589160,5650,5650,5650,5650,0
|
|
20230914,183100,2479589160,5650,5650,5650,5650,0
|
|
20230914,183000,2479589160,5650,5650,5650,5650,0
|
|
20230914,182900,2479589160,5650,5650,5650,5650,0
|
|
20230914,182800,2479589160,5650,5650,5650,5650,0
|
|
20230914,182700,2479589160,5650,5650,5650,5650,0
|
|
20230914,182600,2479589160,5650,5650,5650,5650,0
|
|
20230914,182500,2479589160,5650,5650,5650,5650,0
|
|
20230914,182400,2479589160,5650,5650,5650,5650,0
|
|
20230914,182300,2479589160,5650,5650,5650,5650,0
|
|
20230914,182200,2479589160,5650,5650,5650,5650,0
|
|
20230914,182100,2479589160,5650,5650,5650,5650,0
|
|
20230914,182000,2479589160,5650,5650,5650,5650,0
|
|
20230914,181900,2479589160,5650,5650,5650,5650,0
|
|
20230914,181800,2479589160,5650,5650,5650,5650,0
|
|
20230914,181700,2479589160,5650,5650,5650,5650,0
|
|
20230914,181600,2479589160,5650,5650,5650,5650,0
|
|
20230914,181500,2479589160,5650,5650,5650,5650,0
|
|
20230914,181400,2479589160,5650,5650,5650,5650,0
|
|
20230914,181300,2479589160,5650,5650,5650,5650,0
|
|
20230914,181200,2479589160,5650,5650,5650,5650,0
|
|
20230914,181100,2479589160,5650,5650,5650,5650,0
|
|
20230914,181000,2479589160,5650,5650,5650,5650,3721
|
|
20230914,180900,2479589160,5650,5650,5650,5650,0
|
|
20230914,180800,2479589160,5650,5650,5650,5650,0
|
|
20230914,180700,2479589160,5650,5650,5650,5650,0
|
|
20230914,180600,2479589160,5650,5650,5650,5650,0
|
|
20230914,180500,2479589160,5650,5650,5650,5650,0
|
|
20230914,180400,2479589160,5650,5650,5650,5650,0
|
|
20230914,180300,2479589160,5650,5650,5650,5650,0
|
|
20230914,180200,2479589160,5650,5650,5650,5650,0
|
|
20230914,180100,2479589160,5650,5650,5650,5650,0
|
|
20230914,180000,2479589160,5650,5650,5650,5650,0
|
|
20230914,175900,2479589160,5650,5650,5650,5650,0
|
|
20230914,175800,2479589160,5650,5650,5650,5650,0
|
|
20230914,175700,2479589160,5650,5650,5650,5650,0
|
|
20230914,175600,2479589160,5650,5650,5650,5650,0
|
|
20230914,175500,2479589160,5650,5650,5650,5650,0
|
|
20230914,175400,2479589160,5650,5650,5650,5650,0
|
|
20230914,175300,2479589160,5650,5650,5650,5650,0
|
|
20230914,175200,2479589160,5650,5650,5650,5650,0
|
|
20230914,175100,2479589160,5650,5650,5650,5650,0
|
|
20230914,175000,2479589160,5650,5650,5650,5650,0
|
|
20230914,174900,2479589160,5650,5650,5650,5650,0
|
|
20230914,174800,2479589160,5650,5650,5650,5650,0
|
|
20230914,174700,2479589160,5650,5650,5650,5650,0
|
|
20230914,174600,2479589160,5650,5650,5650,5650,0
|
|
20230914,174500,2479589160,5650,5650,5650,5650,0
|
|
20230914,174400,2479589160,5650,5650,5650,5650,0
|
|
20230914,174300,2479589160,5650,5650,5650,5650,0
|
|
20230914,174200,2479589160,5650,5650,5650,5650,0
|
|
20230914,174100,2479589160,5650,5650,5650,5650,0
|
|
20230914,174000,2479589160,5650,5650,5650,5650,3721
|
|
20230914,173900,2479589160,5650,5650,5650,5650,0
|
|
20230914,173800,2479589160,5650,5650,5650,5650,0
|
|
20230914,173700,2479589160,5650,5650,5650,5650,0
|
|
20230914,173600,2479589160,5650,5650,5650,5650,0
|
|
20230914,173500,2479589160,5650,5650,5650,5650,0
|
|
20230914,173400,2479589160,5650,5650,5650,5650,0
|
|
20230914,173300,2479589160,5650,5650,5650,5650,0
|
|
20230914,173200,2479589160,5650,5650,5650,5650,0
|
|
20230914,173100,2479589160,5650,5650,5650,5650,0
|
|
20230914,173000,2479589160,5650,5650,5650,5650,0
|
|
20230914,172900,2479589160,5650,5650,5650,5650,0
|
|
20230914,172800,2479589160,5650,5650,5650,5650,0
|
|
20230914,172700,2479589160,5650,5650,5650,5650,0
|
|
20230914,172600,2479589160,5650,5650,5650,5650,0
|
|
20230914,172500,2479589160,5650,5650,5650,5650,0
|
|
20230914,172400,2479589160,5650,5650,5650,5650,0
|
|
20230914,172300,2479589160,5650,5650,5650,5650,0
|
|
20230914,172200,2479589160,5650,5650,5650,5650,0
|
|
20230914,172100,2479589160,5650,5650,5650,5650,0
|
|
20230914,172000,2479589160,5650,5650,5650,5650,0
|
|
20230914,171900,2479589160,5650,5650,5650,5650,0
|
|
20230914,171800,2479589160,5650,5650,5650,5650,0
|
|
20230914,171700,2479589160,5650,5650,5650,5650,0
|
|
20230914,171600,2479589160,5650,5650,5650,5650,0
|
|
20230914,171500,2479589160,5650,5650,5650,5650,0
|
|
20230914,171400,2479589160,5650,5650,5650,5650,0
|
|
20230914,171300,2479589160,5650,5650,5650,5650,0
|
|
20230914,171200,2479589160,5650,5650,5650,5650,0
|
|
20230914,171100,2479589160,5650,5650,5650,5650,0
|
|
20230914,171000,2479589160,5650,5650,5650,5650,3721
|
|
20230914,170900,2479589160,5650,5650,5650,5650,0
|
|
20230914,170800,2479589160,5650,5650,5650,5650,0
|
|
20230914,170700,2479589160,5650,5650,5650,5650,0
|
|
20230914,170600,2479589160,5650,5650,5650,5650,0
|
|
20230914,170500,2479589160,5650,5650,5650,5650,0
|
|
20230914,170400,2479589160,5650,5650,5650,5650,0
|
|
20230914,170300,2479589160,5650,5650,5650,5650,0
|
|
20230914,170200,2479589160,5650,5650,5650,5650,0
|
|
20230914,170100,2479589160,5650,5650,5650,5650,0
|
|
20230914,170000,2479589160,5650,5650,5650,5650,0
|
|
20230914,165900,2479589160,5650,5650,5650,5650,0
|
|
20230914,165800,2479589160,5650,5650,5650,5650,0
|
|
20230914,165700,2479589160,5650,5650,5650,5650,0
|
|
20230914,165600,2479589160,5650,5650,5650,5650,0
|
|
20230914,165500,2479589160,5650,5650,5650,5650,0
|
|
20230914,165400,2479589160,5650,5650,5650,5650,0
|
|
20230914,165300,2479589160,5650,5650,5650,5650,0
|
|
20230914,165200,2479589160,5650,5650,5650,5650,0
|
|
20230914,165100,2479589160,5650,5650,5650,5650,0
|
|
20230914,165000,2479589160,5650,5650,5650,5650,0
|
|
20230914,164900,2479589160,5650,5650,5650,5650,0
|
|
20230914,164800,2479589160,5650,5650,5650,5650,0
|
|
20230914,164700,2479589160,5650,5650,5650,5650,0
|
|
20230914,164600,2479589160,5650,5650,5650,5650,0
|
|
20230914,164500,2479589160,5650,5650,5650,5650,0
|
|
20230914,164400,2479589160,5650,5650,5650,5650,0
|
|
20230914,164300,2479589160,5650,5650,5650,5650,0
|
|
20230914,164200,2479589160,5650,5650,5650,5650,0
|
|
20230914,164100,2479589160,5650,5650,5650,5650,0
|
|
20230914,164000,2479589160,5650,5650,5650,5650,3721
|
|
20230914,163900,2479589160,5650,5650,5650,5650,0
|
|
20230914,163800,2479589160,5650,5650,5650,5650,0
|
|
20230914,163700,2479589160,5650,5650,5650,5650,0
|
|
20230914,163600,2479589160,5650,5650,5650,5650,0
|
|
20230914,163500,2479589160,5650,5650,5650,5650,0
|
|
20230914,163400,2479589160,5650,5650,5650,5650,0
|
|
20230914,163300,2479589160,5650,5650,5650,5650,0
|
|
20230914,163200,2479589160,5650,5650,5650,5650,0
|
|
20230914,163100,2479589160,5650,5650,5650,5650,0
|
|
20230914,163000,2479589160,5650,5650,5650,5650,0
|
|
20230914,162900,2479589160,5650,5650,5650,5650,0
|
|
20230914,162800,2479589160,5650,5650,5650,5650,0
|
|
20230914,162700,2479589160,5650,5650,5650,5650,0
|
|
20230914,162600,2479589160,5650,5650,5650,5650,0
|
|
20230914,162500,2479589160,5650,5650,5650,5650,0
|
|
20230914,162400,2479589160,5650,5650,5650,5650,0
|
|
20230914,162300,2479589160,5650,5650,5650,5650,0
|
|
20230914,162200,2479589160,5650,5650,5650,5650,0
|
|
20230914,162100,2479589160,5650,5650,5650,5650,0
|
|
20230914,162000,2479589160,5650,5650,5650,5650,0
|
|
20230914,161900,2479589160,5650,5650,5650,5650,0
|
|
20230914,161800,2479589160,5650,5650,5650,5650,0
|
|
20230914,161700,2479589160,5650,5650,5650,5650,0
|
|
20230914,161600,2479589160,5650,5650,5650,5650,0
|
|
20230914,161500,2479589160,5650,5650,5650,5650,0
|
|
20230914,161400,2479589160,5650,5650,5650,5650,0
|
|
20230914,161300,2479589160,5650,5650,5650,5650,0
|
|
20230914,161200,2479589160,5650,5650,5650,5650,0
|
|
20230914,161100,2479589160,5650,5650,5650,5650,0
|
|
20230914,161000,2479589160,5650,5650,5650,5650,3721
|
|
20230914,160900,2479589160,5650,5650,5650,5650,0
|
|
20230914,160800,2479589160,5650,5650,5650,5650,0
|
|
20230914,160700,2479589160,5650,5650,5650,5650,0
|
|
20230914,160600,2479589160,5650,5650,5650,5650,0
|
|
20230914,160500,2479589160,5650,5650,5650,5650,0
|
|
20230914,160400,2479589160,5650,5650,5650,5650,0
|
|
20230914,160300,2479589160,5650,5650,5650,5650,0
|
|
20230914,160200,2479589160,5650,5650,5650,5650,0
|
|
20230914,160100,2479589160,5650,5650,5650,5650,0
|
|
20230914,160000,2479589160,5650,5650,5650,5650,0
|
|
20230914,155900,2479589160,5650,5650,5650,5650,0
|
|
20230914,155800,2479589160,5650,5650,5650,5650,0
|
|
20230914,155700,2479589160,5650,5650,5650,5650,0
|
|
20230914,155600,2479589160,5650,5650,5650,5650,0
|
|
20230914,155500,2479589160,5650,5650,5650,5650,0
|
|
20230914,155400,2479589160,5650,5650,5650,5650,0
|
|
20230914,155300,2479589160,5650,5650,5650,5650,0
|
|
20230914,155200,2479589160,5650,5650,5650,5650,0
|
|
20230914,155100,2479589160,5650,5650,5650,5650,0
|
|
20230914,155000,2479589160,5650,5650,5650,5650,0
|
|
20230914,154900,2479589160,5650,5650,5650,5650,0
|
|
20230914,154800,2479589160,5650,5650,5650,5650,0
|
|
20230914,154700,2479589160,5650,5650,5650,5650,0
|
|
20230914,154600,2479589160,5650,5650,5650,5650,0
|
|
20230914,154500,2479589160,5650,5650,5650,5650,0
|
|
20230914,154400,2479589160,5650,5650,5650,5650,0
|
|
20230914,154300,2479589160,5650,5650,5650,5650,0
|
|
20230914,154200,2479589160,5650,5650,5650,5650,0
|
|
20230914,154100,2479589160,5650,5650,5650,5650,0
|
|
20230914,154000,2479589160,5650,5650,5650,5650,3721
|
|
20230914,153900,2479589160,5650,5650,5650,5650,0
|
|
20230914,153800,2479589160,5650,5650,5650,5650,0
|
|
20230914,153700,2479589160,5650,5650,5650,5650,0
|
|
20230914,153600,2479589160,5650,5650,5650,5650,0
|
|
20230914,153500,2479589160,5650,5650,5650,5650,0
|
|
20230914,153400,2479589160,5650,5650,5650,5650,0
|
|
20230914,153300,2479589160,5650,5650,5650,5650,0
|
|
20230914,153200,2479589160,5650,5650,5650,5650,0
|
|
20230914,153100,2479589160,5650,5650,5650,5650,0
|
|
20230914,153000,2479589160,5650,5650,5650,5650,3721
|
|
20230914,152900,2458565510,5620,5620,5620,5620,0
|
|
20230914,152800,2458565510,5620,5620,5620,5620,0
|
|
20230914,152700,2458565510,5620,5620,5620,5620,0
|
|
20230914,152600,2458565510,5620,5620,5620,5620,0
|
|
20230914,152500,2458565510,5620,5620,5620,5620,0
|
|
20230914,152400,2458565510,5620,5620,5620,5620,0
|
|
20230914,152300,2458565510,5620,5620,5620,5620,0
|
|
20230914,152200,2458565510,5620,5620,5620,5620,0
|
|
20230914,152100,2458565510,5620,5620,5620,5620,0
|
|
20230914,152000,2458565510,5620,5620,5620,5620,0
|
|
20230914,151900,2458565510,5620,5660,5660,5620,2502
|
|
20230914,151800,2444473920,5660,5640,5660,5640,1252
|
|
20230914,151700,2437399910,5650,5640,5650,5640,2012
|
|
20230914,151600,2426042370,5640,5640,5640,5640,1130
|
|
20230914,151500,2419669170,5640,5630,5640,5630,1757
|
|
20230914,151400,2409775700,5630,5640,5640,5630,202
|
|
20230914,151300,2408638280,5640,5640,5640,5630,719
|
|
20230914,151200,2404583620,5650,5640,5650,5640,339
|
|
20230914,151100,2402668820,5650,5650,5660,5650,114
|
|
20230914,151000,2402024680,5650,5640,5660,5640,519
|
|
20230914,150900,2399095720,5640,5650,5650,5640,1524
|
|
20230914,150800,2390500260,5640,5660,5660,5640,1162
|
|
20230914,150700,2383936140,5660,5660,5660,5660,210
|
|
20230914,150600,2382747540,5660,5630,5660,5630,378
|
|
20230914,150500,2380617600,5630,5640,5650,5630,4096
|
|
20230914,150400,2357531720,5650,5650,5650,5650,32
|
|
20230914,150300,2357350920,5650,5640,5660,5640,2061
|
|
20230914,150200,2345724130,5650,5660,5660,5650,608
|
|
20230914,150100,2342288590,5660,5660,5660,5660,5
|
|
20230914,150000,2342260290,5670,5650,5670,5650,77
|
|
20230914,145900,2341824820,5670,5660,5670,5650,960
|
|
20230914,145800,2336386840,5660,5670,5670,5650,1713
|
|
20230914,145700,2326700030,5650,5670,5670,5650,62
|
|
20230914,145600,2326348610,5650,5660,5660,5650,1164
|
|
20230914,145500,2319771980,5650,5670,5670,5650,3103
|
|
20230914,145400,2302206800,5670,5670,5670,5670,191
|
|
20230914,145300,2301123830,5670,5670,5680,5670,536
|
|
20230914,145200,2298084170,5670,5680,5680,5670,1813
|
|
20230914,145100,2287802200,5680,5670,5680,5670,55
|
|
20230914,145000,2287489840,5670,5680,5680,5670,443
|
|
20230914,144900,2284974320,5680,5680,5680,5680,2623
|
|
20230914,144800,2270075680,5690,5690,5700,5690,1940
|
|
20230914,144700,2259035710,5690,5700,5700,5690,1721
|
|
20230914,144600,2249231600,5690,5690,5710,5680,9997
|
|
20230914,144500,2192288820,5670,5670,5690,5670,2219
|
|
20230914,144400,2179688310,5670,5670,5670,5670,177
|
|
20230914,144300,2178684720,5670,5680,5680,5670,591
|
|
20230914,144200,2175329220,5680,5680,5680,5670,1888
|
|
20230914,144100,2164605410,5680,5670,5680,5670,1061
|
|
20230914,144000,2158584340,5670,5650,5670,5650,3427
|
|
20230914,143900,2139175940,5660,5650,5660,5650,30
|
|
20230914,143800,2139006400,5650,5650,5660,5650,311
|
|
20230914,143700,2137247340,5660,5650,5660,5650,20
|
|
20230914,143600,2137134270,5650,5650,5650,5650,1712
|
|
20230914,143500,2127461470,5650,5660,5660,5650,871
|
|
20230914,143400,2122532410,5660,5660,5660,5650,815
|
|
20230914,143300,2117919660,5660,5660,5660,5650,56
|
|
20230914,143200,2117602770,5660,5650,5660,5650,1200
|
|
20230914,143100,2110821730,5640,5640,5640,5630,2701
|
|
20230914,143000,2095602690,5640,5640,5650,5640,313
|
|
20230914,142900,2093837320,5640,5650,5650,5640,105
|
|
20230914,142800,2093244520,5650,5650,5650,5650,2
|
|
20230914,142700,2093233220,5640,5640,5640,5640,558
|
|
20230914,142600,2090086100,5630,5610,5630,5610,323
|
|
20230914,142500,2088268170,5620,5630,5630,5620,3819
|
|
20230914,142400,2066795960,5630,5630,5630,5630,974
|
|
20230914,142300,2061312340,5630,5630,5630,5630,0
|
|
20230914,142200,2061312340,5630,5630,5630,5630,59
|
|
20230914,142100,2060980170,5630,5640,5640,5630,159
|
|
20230914,142000,2060084610,5630,5630,5630,5630,247
|
|
20230914,141900,2058694000,5630,5640,5640,5630,499
|
|
20230914,141800,2055882630,5640,5640,5640,5640,80
|
|
20230914,141700,2055431430,5650,5650,5650,5650,438
|
|
20230914,141600,2052956730,5650,5640,5650,5640,163
|
|
20230914,141500,2052035880,5650,5630,5650,5620,437
|
|
20230914,141400,2049575070,5630,5650,5650,5630,808
|
|
20230914,141300,2045025510,5630,5630,5630,5630,73
|
|
20230914,141200,2044614520,5630,5630,5630,5630,2
|
|
20230914,141100,2044603260,5650,5640,5650,5640,52
|
|
20230914,141000,2044309470,5650,5650,5650,5650,106
|
|
20230914,140900,2043710570,5650,5640,5650,5640,901
|
|
20230914,140800,2038626350,5630,5640,5640,5630,140
|
|
20230914,140700,2037837250,5640,5640,5640,5630,353
|
|
20230914,140600,2035848530,5650,5650,5650,5650,87
|
|
20230914,140500,2035356980,5650,5640,5650,5640,238
|
|
20230914,140400,2034012680,5640,5650,5650,5640,91
|
|
20230914,140300,2033499360,5650,5660,5660,5650,11
|
|
20230914,140200,2033437200,5660,5640,5660,5640,2038
|
|
20230914,140100,2021914810,5630,5630,5630,5630,300
|
|
20230914,140000,2020225810,5630,5630,5630,5620,268
|
|
20230914,135900,2018717320,5630,5630,5630,5630,271
|
|
20230914,135800,2017191590,5620,5620,5620,5620,10
|
|
20230914,135700,2017135390,5620,5620,5620,5620,164
|
|
20230914,135600,2016213710,5620,5620,5620,5620,200
|
|
20230914,135500,2015089710,5620,5620,5620,5620,1322
|
|
20230914,135400,2007660070,5620,5620,5620,5620,100
|
|
20230914,135300,2007098070,5620,5630,5630,5620,255
|
|
20230914,135200,2005662920,5620,5620,5620,5620,0
|
|
20230914,135100,2005662920,5620,5620,5620,5620,201
|
|
20230914,135000,2004533300,5630,5620,5630,5620,234
|
|
20230914,134900,2003216220,5630,5630,5630,5630,448
|
|
20230914,134800,2000693980,5620,5620,5620,5620,123
|
|
20230914,134700,2000002720,5620,5620,5620,5620,474
|
|
20230914,134600,1997338840,5610,5610,5610,5610,236
|
|
20230914,134500,1996014880,5620,5620,5620,5610,668
|
|
20230914,134400,1992261730,5620,5630,5630,5620,269
|
|
20230914,134300,1990749260,5630,5630,5630,5630,398
|
|
20230914,134200,1988508520,5630,5620,5630,5620,214
|
|
20230914,134100,1987303790,5620,5630,5630,5620,833
|
|
20230914,134000,1982621530,5630,5630,5630,5620,113
|
|
20230914,133900,1981985860,5630,5620,5630,5620,28
|
|
20230914,133800,1981828390,5630,5630,5630,5630,1
|
|
20230914,133700,1981822760,5630,5620,5630,5620,161
|
|
20230914,133600,1980917630,5620,5620,5630,5620,176
|
|
20230914,133500,1979928500,5620,5630,5630,5620,73
|
|
20230914,133400,1979518020,5630,5630,5630,5630,8
|
|
20230914,133300,1979472980,5630,5630,5630,5630,146
|
|
20230914,133200,1978651000,5630,5630,5630,5630,381
|
|
20230914,133100,1976505970,5630,5630,5630,5630,0
|
|
20230914,133000,1976505970,5630,5630,5630,5630,0
|
|
20230914,132900,1976505970,5630,5630,5630,5630,7
|
|
20230914,132800,1976466560,5630,5630,5630,5630,458
|
|
20230914,132700,1973888020,5630,5630,5630,5630,486
|
|
20230914,132600,1971151840,5630,5630,5630,5630,0
|
|
20230914,132500,1971151840,5630,5630,5630,5630,25
|
|
20230914,132400,1971011090,5630,5630,5630,5630,130
|
|
20230914,132300,1970279190,5630,5640,5640,5630,349
|
|
20230914,132200,1968312320,5630,5630,5640,5630,549
|
|
20230914,132100,1965221150,5640,5640,5640,5640,37
|
|
20230914,132000,1965012470,5640,5630,5640,5630,1707
|
|
20230914,131900,1955402050,5620,5620,5620,5620,521
|
|
20230914,131800,1952474030,5630,5640,5640,5630,113
|
|
20230914,131700,1951837300,5640,5630,5640,5630,550
|
|
20230914,131600,1948735600,5630,5630,5630,5630,1
|
|
20230914,131500,1948729970,5620,5630,5640,5620,464
|
|
20230914,131400,1946118190,5610,5630,5630,5610,1602
|
|
20230914,131300,1937110530,5630,5630,5640,5630,79
|
|
20230914,131200,1936665740,5630,5630,5630,5630,8
|
|
20230914,131100,1936620700,5630,5630,5630,5630,24
|
|
20230914,131000,1936485580,5630,5630,5630,5630,0
|
|
20230914,130900,1936485580,5630,5630,5630,5630,178
|
|
20230914,130800,1935483440,5630,5630,5630,5630,852
|
|
20230914,130700,1930686680,5630,5640,5640,5630,1323
|
|
20230914,130600,1923238160,5640,5630,5640,5630,273
|
|
20230914,130500,1921701070,5620,5630,5630,5620,4
|
|
20230914,130400,1921678570,5630,5630,5630,5630,114
|
|
20230914,130300,1921036750,5620,5620,5620,5620,0
|
|
20230914,130200,1921036750,5620,5620,5620,5620,174
|
|
20230914,130100,1920058870,5620,5620,5620,5620,63
|
|
20230914,130000,1919704810,5610,5610,5610,5610,123
|
|
20230914,125900,1919014780,5610,5610,5610,5600,2257
|
|
20230914,125800,1906363010,5620,5620,5620,5620,51
|
|
20230914,125700,1906076390,5620,5610,5620,5610,434
|
|
20230914,125600,1903639180,5610,5610,5610,5610,111
|
|
20230914,125500,1903016470,5610,5620,5620,5610,52
|
|
20230914,125400,1902724740,5610,5620,5620,5610,140
|
|
20230914,125300,1901938050,5620,5610,5620,5610,60
|
|
20230914,125200,1901600950,5610,5620,5620,5610,322
|
|
20230914,125100,1899792510,5620,5630,5630,5620,719
|
|
20230914,125000,1895746350,5630,5640,5640,5630,110
|
|
20230914,124900,1895126980,5640,5640,5640,5620,374
|
|
20230914,124800,1893019670,5640,5650,5650,5640,1135
|
|
20230914,124700,1886608460,5640,5640,5640,5640,52
|
|
20230914,124600,1886315180,5640,5640,5640,5640,51
|
|
20230914,124500,1886027540,5650,5650,5650,5640,904
|
|
20230914,124400,1880922870,5660,5660,5660,5660,2
|
|
20230914,124300,1880911550,5660,5660,5660,5660,233
|
|
20230914,124200,1879592770,5660,5650,5660,5650,2600
|
|
20230914,124100,1864889270,5640,5640,5640,5640,20
|
|
20230914,124000,1864776470,5650,5650,5650,5640,1049
|
|
20230914,123900,1858851210,5640,5640,5640,5630,259
|
|
20230914,123800,1857390460,5640,5630,5640,5630,531
|
|
20230914,123700,1854398320,5630,5630,5630,5630,46
|
|
20230914,123600,1854139340,5630,5640,5640,5630,1942
|
|
20230914,123500,1843187790,5630,5620,5630,5620,1412
|
|
20230914,123400,1835246230,5620,5620,5620,5610,125
|
|
20230914,123300,1834544190,5610,5620,5620,5610,349
|
|
20230914,123200,1832583900,5610,5610,5620,5610,672
|
|
20230914,123100,1828809260,5620,5620,5620,5610,1010
|
|
20230914,123000,1823141960,5610,5610,5610,5610,109
|
|
20230914,122900,1822530470,5610,5610,5610,5610,11
|
|
20230914,122800,1822468760,5610,5620,5620,5610,3614
|
|
20230914,122700,1802177970,5610,5620,5620,5610,89
|
|
20230914,122600,1801678670,5620,5620,5620,5620,197
|
|
20230914,122500,1800571530,5630,5630,5630,5630,0
|
|
20230914,122400,1800571530,5630,5630,5630,5630,1218
|
|
20230914,122300,1793714190,5620,5620,5620,5620,41
|
|
20230914,122200,1793483770,5610,5600,5610,5600,591
|
|
20230914,122100,1790173660,5600,5600,5600,5600,6
|
|
20230914,122000,1790140060,5580,5580,5580,5580,11
|
|
20230914,121900,1790078680,5580,5600,5600,5580,517
|
|
20230914,121800,1787193360,5600,5630,5630,5600,922
|
|
20230914,121700,1782028210,5630,5630,5630,5630,11
|
|
20230914,121600,1781966280,5630,5630,5630,5630,76
|
|
20230914,121500,1781538400,5600,5600,5600,5600,964
|
|
20230914,121400,1776140000,5600,5620,5620,5600,6734
|
|
20230914,121300,1738331400,5630,5630,5630,5630,1202
|
|
20230914,121200,1731564140,5630,5630,5630,5630,104
|
|
20230914,121100,1730978620,5640,5640,5640,5640,100
|
|
20230914,121000,1730414620,5640,5640,5640,5630,388
|
|
20230914,120900,1728230050,5640,5640,5640,5640,4
|
|
20230914,120800,1728207490,5640,5640,5640,5640,34
|
|
20230914,120700,1728015730,5640,5630,5640,5630,510
|
|
20230914,120600,1725144330,5630,5640,5640,5630,111
|
|
20230914,120500,1724518740,5640,5640,5640,5630,464
|
|
20230914,120400,1721906310,5650,5640,5650,5640,2032
|
|
20230914,120300,1710437280,5630,5620,5630,5620,248
|
|
20230914,120200,1709041140,5620,5620,5620,5620,36
|
|
20230914,120100,1708838820,5620,5640,5640,5620,1447
|
|
20230914,120000,1700695720,5640,5640,5640,5630,795
|
|
20230914,115900,1696212020,5640,5630,5640,5630,399
|
|
20230914,115800,1693965390,5630,5640,5640,5630,829
|
|
20230914,115700,1689289840,5640,5640,5640,5640,382
|
|
20230914,115600,1687135360,5630,5620,5630,5620,283
|
|
20230914,115500,1685542230,5620,5620,5620,5620,95
|
|
20230914,115400,1685008330,5620,5620,5620,5620,136
|
|
20230914,115300,1684244010,5620,5620,5620,5620,193
|
|
20230914,115200,1683159350,5620,5620,5620,5620,0
|
|
20230914,115100,1683159350,5620,5620,5620,5620,250
|
|
20230914,115000,1681754350,5620,5620,5620,5620,11
|
|
20230914,114900,1681692530,5620,5620,5620,5620,79
|
|
20230914,114800,1681248550,5610,5610,5610,5610,61
|
|
20230914,114700,1680906340,5630,5640,5640,5610,192
|
|
20230914,114600,1679825710,5640,5630,5640,5630,532
|
|
20230914,114500,1676827630,5640,5610,5640,5610,3543
|
|
20230914,114400,1656860670,5610,5610,5610,5600,256
|
|
20230914,114300,1655426510,5610,5600,5610,5600,293
|
|
20230914,114200,1653783580,5600,5600,5600,5600,1
|
|
20230914,114100,1653777980,5600,5600,5600,5600,12
|
|
20230914,114000,1653710780,5600,5600,5600,5600,1
|
|
20230914,113900,1653705180,5600,5610,5610,5600,1643
|
|
20230914,113800,1644488080,5620,5600,5620,5600,1745
|
|
20230914,113700,1634690510,5600,5600,5600,5600,13
|
|
20230914,113600,1634617710,5600,5600,5600,5580,105
|
|
20230914,113500,1634031430,5600,5590,5600,5590,1114
|
|
20230914,113400,1627793160,5590,5600,5600,5590,400
|
|
20230914,113300,1625557070,5600,5600,5600,5600,2010
|
|
20230914,113200,1614301070,5600,5590,5600,5590,465
|
|
20230914,113100,1611701590,5590,5580,5590,5580,100
|
|
20230914,113000,1611142600,5590,5590,5590,5590,133
|
|
20230914,112900,1610399130,5580,5570,5580,5570,91
|
|
20230914,112800,1609891410,5570,5570,5570,5570,24
|
|
20230914,112700,1609757730,5570,5570,5570,5570,76
|
|
20230914,112600,1609334410,5570,5560,5580,5560,48
|
|
20230914,112500,1609067440,5580,5580,5580,5580,1037
|
|
20230914,112400,1603280980,5580,5560,5580,5560,384
|
|
20230914,112300,1601143260,5560,5600,5600,5560,514
|
|
20230914,112200,1598278150,5610,5610,5610,5610,396
|
|
20230914,112100,1596056590,5610,5590,5610,5590,1791
|
|
20230914,112000,1586017130,5600,5600,5600,5600,850
|
|
20230914,111900,1581257130,5600,5550,5600,5550,386
|
|
20230914,111800,1579104420,5580,5550,5580,5550,1525
|
|
20230914,111700,1570635030,5550,5550,5550,5550,620
|
|
20230914,111600,1567194030,5560,5560,5570,5560,211
|
|
20230914,111500,1566020770,5550,5550,5550,5550,82
|
|
20230914,111400,1565565670,5550,5550,5550,5550,102
|
|
20230914,111300,1564999570,5560,5560,5560,5560,10
|
|
20230914,111200,1564943970,5560,5560,5560,5550,714
|
|
20230914,111100,1560976200,5560,5560,5560,5560,69
|
|
20230914,111000,1560592560,5560,5560,5560,5550,1036
|
|
20230914,110900,1554832690,5560,5550,5560,5550,1107
|
|
20230914,110800,1548678840,5560,5550,5560,5550,1319
|
|
20230914,110700,1541358380,5560,5560,5560,5560,0
|
|
20230914,110600,1541358380,5560,5550,5560,5550,102
|
|
20230914,110500,1540792260,5560,5560,5560,5550,1821
|
|
20230914,110400,1530685590,5560,5560,5570,5560,506
|
|
20230914,110300,1527872190,5570,5570,5580,5570,130
|
|
20230914,110200,1527148080,5570,5570,5570,5560,959
|
|
20230914,110100,1521808650,5560,5570,5570,5560,1119
|
|
20230914,110000,1515578060,5570,5560,5570,5550,936
|
|
20230914,105900,1510377160,5560,5560,5560,5560,41
|
|
20230914,105800,1510149200,5560,5560,5560,5560,516
|
|
20230914,105700,1507280240,5560,5560,5560,5550,319
|
|
20230914,105600,1505506610,5560,5560,5560,5560,173
|
|
20230914,105500,1504544730,5560,5560,5560,5550,1192
|
|
20230914,105400,1497920210,5560,5560,5570,5560,126
|
|
20230914,105300,1497219040,5550,5570,5570,5550,358
|
|
20230914,105200,1495227640,5550,5550,5580,5550,1346
|
|
20230914,105100,1487736730,5550,5540,5550,5540,861
|
|
20230914,105000,1482959330,5550,5540,5550,5540,404
|
|
20230914,104900,1480721130,5540,5520,5540,5500,798
|
|
20230914,104800,1476329370,5530,5530,5530,5510,2044
|
|
20230914,104700,1465045480,5540,5520,5540,5520,202
|
|
20230914,104600,1463928460,5530,5520,5530,5520,51
|
|
20230914,104500,1463646700,5530,5520,5530,5510,1574
|
|
20230914,104400,1454960200,5520,5520,5520,5500,303
|
|
20230914,104300,1453292630,5510,5520,5520,5510,186
|
|
20230914,104200,1452265920,5520,5510,5520,5510,686
|
|
20230914,104100,1448483980,5500,5530,5540,5500,602
|
|
20230914,104000,1445164990,5520,5490,5520,5490,7754
|
|
20230914,103900,1402543580,5510,5500,5520,5470,219
|
|
20230914,103800,1401341090,5520,5480,5520,5480,749
|
|
20230914,103700,1397214170,5480,5490,5510,5480,1581
|
|
20230914,103600,1388524670,5490,5480,5490,5470,637
|
|
20230914,103500,1385036760,5460,5500,5500,5460,1541
|
|
20230914,103400,1376605800,5480,5490,5500,5480,1274
|
|
20230914,103300,1369613830,5480,5480,5490,5480,1290
|
|
20230914,103200,1362541760,5480,5490,5490,5480,1597
|
|
20230914,103100,1353788260,5490,5480,5500,5480,223
|
|
20230914,103000,1352563950,5490,5500,5500,5480,84
|
|
20230914,102900,1352102240,5480,5500,5500,5480,370
|
|
20230914,102800,1350068490,5500,5480,5500,5480,961
|
|
20230914,102700,1344793080,5490,5490,5490,5490,721
|
|
20230914,102600,1340834790,5490,5480,5490,5470,852
|
|
20230914,102500,1336167910,5450,5470,5480,5450,6075
|
|
20230914,102400,1302959250,5470,5470,5470,5460,1078
|
|
20230914,102300,1297072640,5460,5470,5470,5460,311
|
|
20230914,102200,1295372860,5460,5470,5470,5460,430
|
|
20230914,102100,1293024190,5460,5470,5470,5460,2798
|
|
20230914,102000,1277746220,5470,5470,5470,5460,509
|
|
20230914,101900,1274962030,5470,5460,5470,5450,2507
|
|
20230914,101800,1261265810,5460,5460,5460,5450,1549
|
|
20230914,101700,1252816630,5460,5460,5470,5450,2943
|
|
20230914,101600,1236752660,5460,5460,5470,5450,578
|
|
20230914,101500,1233596800,5450,5460,5470,5450,1185
|
|
20230914,101400,1227135410,5450,5450,5450,5440,7476
|
|
20230914,101300,1186394220,5450,5450,5460,5450,1869
|
|
20230914,101200,1176197320,5450,5460,5480,5450,9376
|
|
20230914,101100,1125036880,5450,5470,5480,5450,4003
|
|
20230914,101000,1103183300,5470,5480,5490,5460,2021
|
|
20230914,100900,1092120900,5470,5500,5500,5470,1322
|
|
20230914,100800,1084883000,5500,5440,5500,5430,11328
|
|
20230914,100700,1022956840,5450,5500,5500,5450,4316
|
|
20230914,100600,999349290,5500,5520,5520,5500,9851
|
|
20230914,100500,945142610,5520,5530,5530,5520,3930
|
|
20230914,100400,923436500,5530,5570,5570,5520,8102
|
|
20230914,100300,878548900,5560,5590,5590,5560,3014
|
|
20230914,100200,861754040,5590,5600,5600,5580,1507
|
|
20230914,100100,853338850,5600,5580,5610,5580,918
|
|
20230914,100000,848202540,5620,5610,5620,5580,5121
|
|
20230914,095900,819559630,5610,5610,5620,5610,416
|
|
20230914,095800,817225370,5610,5620,5620,5600,362
|
|
20230914,095700,815195920,5600,5620,5620,5600,1412
|
|
20230914,095600,807286310,5620,5620,5620,5600,6317
|
|
20230914,095500,771880970,5630,5620,5630,5610,2177
|
|
20230914,095400,759664060,5610,5620,5630,5610,775
|
|
20230914,095300,755313160,5620,5620,5620,5620,458
|
|
20230914,095200,752739200,5620,5620,5620,5610,2378
|
|
20230914,095100,739378850,5620,5620,5630,5620,2650
|
|
20230914,095000,724484130,5630,5630,5630,5620,621
|
|
20230914,094900,720991600,5630,5640,5640,5630,3421
|
|
20230914,094800,701730140,5640,5640,5640,5640,102
|
|
20230914,094700,701154860,5630,5630,5640,5630,1656
|
|
20230914,094600,691829480,5640,5640,5640,5630,1054
|
|
20230914,094500,685885320,5640,5650,5650,5630,361
|
|
20230914,094400,683847890,5640,5660,5660,5640,7449
|
|
20230914,094300,641782970,5660,5660,5670,5660,8487
|
|
20230914,094200,593746450,5670,5660,5670,5660,1175
|
|
20230914,094100,587095200,5670,5670,5680,5660,469
|
|
20230914,094000,584437680,5670,5670,5680,5670,675
|
|
20230914,093900,580610180,5680,5680,5680,5670,895
|
|
20230914,093800,575531770,5670,5680,5680,5670,186
|
|
20230914,093700,574476340,5680,5670,5680,5670,247
|
|
20230914,093600,573075270,5670,5670,5670,5660,1194
|
|
20230914,093500,566308340,5660,5670,5670,5660,848
|
|
20230914,093400,561507640,5660,5670,5670,5660,975
|
|
20230914,093300,555988620,5670,5670,5670,5660,593
|
|
20230914,093200,552626320,5670,5680,5680,5670,1802
|
|
20230914,093100,542408460,5670,5680,5690,5670,736
|
|
20230914,093000,538230750,5680,5670,5680,5660,1110
|
|
20230914,092900,531939700,5670,5670,5670,5670,100
|
|
20230914,092800,531372700,5690,5670,5690,5670,5416
|
|
20230914,092700,500651630,5670,5670,5670,5660,2338
|
|
20230914,092600,487405400,5670,5660,5670,5660,631
|
|
20230914,092500,483833890,5670,5660,5670,5660,556
|
|
20230914,092400,480683380,5670,5670,5670,5660,269
|
|
20230914,092300,479159170,5670,5670,5670,5670,465
|
|
20230914,092200,476522620,5670,5670,5670,5660,1059
|
|
20230914,092100,470523380,5660,5660,5670,5660,2294
|
|
20230914,092000,457539310,5660,5660,5670,5660,3014
|
|
20230914,091900,440465020,5670,5660,5670,5660,401
|
|
20230914,091800,438191570,5660,5660,5680,5660,2478
|
|
20230914,091700,424151140,5660,5670,5680,5660,6162
|
|
20230914,091600,389256760,5670,5670,5670,5660,1222
|
|
20230914,091500,382333020,5660,5660,5670,5660,1292
|
|
20230914,091400,375011570,5660,5670,5670,5660,552
|
|
20230914,091300,371883430,5670,5670,5680,5670,2028
|
|
20230914,091200,360382840,5680,5670,5680,5670,1022
|
|
20230914,091100,354587100,5670,5670,5680,5660,2703
|
|
20230914,091000,339261020,5670,5660,5670,5660,1180
|
|
20230914,090900,332581480,5660,5670,5670,5660,2924
|
|
20230914,090800,316028750,5660,5650,5670,5650,1004
|
|
20230914,090700,310347170,5670,5670,5670,5650,2224
|
|
20230914,090600,297771570,5680,5680,5680,5650,6445
|
|
20230914,090500,261343650,5680,5710,5720,5680,14746
|
|
20230914,090400,177311320,5720,5700,5720,5700,7595
|
|
20230914,090300,133949330,5700,5700,5720,5700,7294
|
|
20230914,090200,92308580,5690,5660,5700,5660,5019
|
|
20230914,090100,63793820,5660,5640,5670,5630,2869
|
|
20230914,090000,47579550,5640,5620,5650,5620,8441
|