637 lines
31 KiB
CSV
637 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,193400,1686959740,5530,5530,5530,5530,1100
|
|
20230927,193300,1686959740,5530,5530,5530,5530,0
|
|
20230927,193200,1686959740,5530,5530,5530,5530,0
|
|
20230927,193100,1686959740,5530,5530,5530,5530,0
|
|
20230927,193000,1686959740,5530,5530,5530,5530,0
|
|
20230927,192900,1686959740,5530,5530,5530,5530,0
|
|
20230927,192800,1686959740,5530,5530,5530,5530,0
|
|
20230927,192700,1686959740,5530,5530,5530,5530,0
|
|
20230927,192600,1686959740,5530,5530,5530,5530,0
|
|
20230927,192500,1686959740,5530,5530,5530,5530,0
|
|
20230927,192400,1686959740,5530,5530,5530,5530,0
|
|
20230927,192300,1686959740,5530,5530,5530,5530,0
|
|
20230927,192200,1686959740,5530,5530,5530,5530,0
|
|
20230927,192100,1686959740,5530,5530,5530,5530,0
|
|
20230927,192000,1686959740,5530,5530,5530,5530,0
|
|
20230927,191900,1686959740,5530,5530,5530,5530,0
|
|
20230927,191800,1686959740,5530,5530,5530,5530,0
|
|
20230927,191700,1686959740,5530,5530,5530,5530,0
|
|
20230927,191600,1686959740,5530,5530,5530,5530,0
|
|
20230927,191500,1686959740,5530,5530,5530,5530,0
|
|
20230927,191400,1686959740,5530,5530,5530,5530,0
|
|
20230927,191300,1686959740,5530,5530,5530,5530,0
|
|
20230927,191200,1686959740,5530,5530,5530,5530,0
|
|
20230927,191100,1686959740,5530,5530,5530,5530,0
|
|
20230927,191000,1686959740,5530,5530,5530,5530,0
|
|
20230927,190900,1686959740,5530,5530,5530,5530,0
|
|
20230927,190800,1686959740,5530,5530,5530,5530,0
|
|
20230927,190700,1686959740,5530,5530,5530,5530,0
|
|
20230927,190600,1686959740,5530,5530,5530,5530,0
|
|
20230927,190500,1686959740,5530,5530,5530,5530,0
|
|
20230927,190400,1686959740,5530,5530,5530,5530,1100
|
|
20230927,190300,1686959740,5530,5530,5530,5530,0
|
|
20230927,190200,1686959740,5530,5530,5530,5530,0
|
|
20230927,190100,1686959740,5530,5530,5530,5530,0
|
|
20230927,190000,1686959740,5530,5530,5530,5530,0
|
|
20230927,185900,1686959740,5530,5530,5530,5530,0
|
|
20230927,185800,1686959740,5530,5530,5530,5530,0
|
|
20230927,185700,1686959740,5530,5530,5530,5530,0
|
|
20230927,185600,1686959740,5530,5530,5530,5530,0
|
|
20230927,185500,1686959740,5530,5530,5530,5530,0
|
|
20230927,185400,1686959740,5530,5530,5530,5530,0
|
|
20230927,185300,1686959740,5530,5530,5530,5530,0
|
|
20230927,185200,1686959740,5530,5530,5530,5530,0
|
|
20230927,185100,1686959740,5530,5530,5530,5530,0
|
|
20230927,185000,1686959740,5530,5530,5530,5530,0
|
|
20230927,184900,1686959740,5530,5530,5530,5530,0
|
|
20230927,184800,1686959740,5530,5530,5530,5530,0
|
|
20230927,184700,1686959740,5530,5530,5530,5530,0
|
|
20230927,184600,1686959740,5530,5530,5530,5530,0
|
|
20230927,184500,1686959740,5530,5530,5530,5530,0
|
|
20230927,184400,1686959740,5530,5530,5530,5530,0
|
|
20230927,184300,1686959740,5530,5530,5530,5530,0
|
|
20230927,184200,1686959740,5530,5530,5530,5530,0
|
|
20230927,184100,1686959740,5530,5530,5530,5530,0
|
|
20230927,184000,1686959740,5530,5530,5530,5530,0
|
|
20230927,183900,1686959740,5530,5530,5530,5530,0
|
|
20230927,183800,1686959740,5530,5530,5530,5530,0
|
|
20230927,183700,1686959740,5530,5530,5530,5530,0
|
|
20230927,183600,1686959740,5530,5530,5530,5530,0
|
|
20230927,183500,1686959740,5530,5530,5530,5530,0
|
|
20230927,183400,1686959740,5530,5530,5530,5530,1100
|
|
20230927,183300,1686959740,5530,5530,5530,5530,0
|
|
20230927,183200,1686959740,5530,5530,5530,5530,0
|
|
20230927,183100,1686959740,5530,5530,5530,5530,0
|
|
20230927,183000,1686959740,5530,5530,5530,5530,0
|
|
20230927,182900,1686959740,5530,5530,5530,5530,0
|
|
20230927,182800,1686959740,5530,5530,5530,5530,0
|
|
20230927,182700,1686959740,5530,5530,5530,5530,0
|
|
20230927,182600,1686959740,5530,5530,5530,5530,0
|
|
20230927,182500,1686959740,5530,5530,5530,5530,0
|
|
20230927,182400,1686959740,5530,5530,5530,5530,0
|
|
20230927,182300,1686959740,5530,5530,5530,5530,0
|
|
20230927,182200,1686959740,5530,5530,5530,5530,0
|
|
20230927,182100,1686959740,5530,5530,5530,5530,0
|
|
20230927,182000,1686959740,5530,5530,5530,5530,0
|
|
20230927,181900,1686959740,5530,5530,5530,5530,0
|
|
20230927,181800,1686959740,5530,5530,5530,5530,0
|
|
20230927,181700,1686959740,5530,5530,5530,5530,0
|
|
20230927,181600,1686959740,5530,5530,5530,5530,0
|
|
20230927,181500,1686959740,5530,5530,5530,5530,0
|
|
20230927,181400,1686959740,5530,5530,5530,5530,0
|
|
20230927,181300,1686959740,5530,5530,5530,5530,0
|
|
20230927,181200,1686959740,5530,5530,5530,5530,0
|
|
20230927,181100,1686959740,5530,5530,5530,5530,0
|
|
20230927,181000,1686959740,5530,5530,5530,5530,0
|
|
20230927,180900,1686959740,5530,5530,5530,5530,0
|
|
20230927,180800,1686959740,5530,5530,5530,5530,0
|
|
20230927,180700,1686959740,5530,5530,5530,5530,0
|
|
20230927,180600,1686959740,5530,5530,5530,5530,0
|
|
20230927,180500,1686959740,5530,5530,5530,5530,0
|
|
20230927,180400,1686959740,5530,5530,5530,5530,1100
|
|
20230927,180300,1686959740,5530,5530,5530,5530,0
|
|
20230927,180200,1686959740,5530,5530,5530,5530,0
|
|
20230927,180100,1686959740,5530,5530,5530,5530,0
|
|
20230927,180000,1686959740,5530,5530,5530,5530,0
|
|
20230927,175900,1686959740,5530,5530,5530,5530,0
|
|
20230927,175800,1686959740,5530,5530,5530,5530,0
|
|
20230927,175700,1686959740,5530,5530,5530,5530,0
|
|
20230927,175600,1686959740,5530,5530,5530,5530,0
|
|
20230927,175500,1686959740,5530,5530,5530,5530,0
|
|
20230927,175400,1686959740,5530,5530,5530,5530,0
|
|
20230927,175300,1686959740,5530,5530,5530,5530,0
|
|
20230927,175200,1686959740,5530,5530,5530,5530,0
|
|
20230927,175100,1686959740,5530,5530,5530,5530,0
|
|
20230927,175000,1686959740,5530,5530,5530,5530,0
|
|
20230927,174900,1686959740,5530,5530,5530,5530,0
|
|
20230927,174800,1686959740,5530,5530,5530,5530,0
|
|
20230927,174700,1686959740,5530,5530,5530,5530,0
|
|
20230927,174600,1686959740,5530,5530,5530,5530,0
|
|
20230927,174500,1686959740,5530,5530,5530,5530,0
|
|
20230927,174400,1686959740,5530,5530,5530,5530,0
|
|
20230927,174300,1686959740,5530,5530,5530,5530,0
|
|
20230927,174200,1686959740,5530,5530,5530,5530,0
|
|
20230927,174100,1686959740,5530,5530,5530,5530,0
|
|
20230927,174000,1686959740,5530,5530,5530,5530,0
|
|
20230927,173900,1686959740,5530,5530,5530,5530,0
|
|
20230927,173800,1686959740,5530,5530,5530,5530,0
|
|
20230927,173700,1686959740,5530,5530,5530,5530,0
|
|
20230927,173600,1686959740,5530,5530,5530,5530,0
|
|
20230927,173500,1686959740,5530,5530,5530,5530,0
|
|
20230927,173400,1686959740,5530,5530,5530,5530,1100
|
|
20230927,173300,1686959740,5530,5530,5530,5530,0
|
|
20230927,173200,1686959740,5530,5530,5530,5530,0
|
|
20230927,173100,1686959740,5530,5530,5530,5530,0
|
|
20230927,173000,1686959740,5530,5530,5530,5530,0
|
|
20230927,172900,1686959740,5530,5530,5530,5530,0
|
|
20230927,172800,1686959740,5530,5530,5530,5530,0
|
|
20230927,172700,1686959740,5530,5530,5530,5530,0
|
|
20230927,172600,1686959740,5530,5530,5530,5530,0
|
|
20230927,172500,1686959740,5530,5530,5530,5530,0
|
|
20230927,172400,1686959740,5530,5530,5530,5530,0
|
|
20230927,172300,1686959740,5530,5530,5530,5530,0
|
|
20230927,172200,1686959740,5530,5530,5530,5530,0
|
|
20230927,172100,1686959740,5530,5530,5530,5530,0
|
|
20230927,172000,1686959740,5530,5530,5530,5530,0
|
|
20230927,171900,1686959740,5530,5530,5530,5530,0
|
|
20230927,171800,1686959740,5530,5530,5530,5530,0
|
|
20230927,171700,1686959740,5530,5530,5530,5530,0
|
|
20230927,171600,1686959740,5530,5530,5530,5530,0
|
|
20230927,171500,1686959740,5530,5530,5530,5530,0
|
|
20230927,171400,1686959740,5530,5530,5530,5530,0
|
|
20230927,171300,1686959740,5530,5530,5530,5530,0
|
|
20230927,171200,1686959740,5530,5530,5530,5530,0
|
|
20230927,171100,1686959740,5530,5530,5530,5530,0
|
|
20230927,171000,1686959740,5530,5530,5530,5530,0
|
|
20230927,170900,1686959740,5530,5530,5530,5530,0
|
|
20230927,170800,1686959740,5530,5530,5530,5530,0
|
|
20230927,170700,1686959740,5530,5530,5530,5530,0
|
|
20230927,170600,1686959740,5530,5530,5530,5530,0
|
|
20230927,170500,1686959740,5530,5530,5530,5530,0
|
|
20230927,170400,1686959740,5530,5530,5530,5530,1100
|
|
20230927,170300,1686959740,5530,5530,5530,5530,0
|
|
20230927,170200,1686959740,5530,5530,5530,5530,0
|
|
20230927,170100,1686959740,5530,5530,5530,5530,0
|
|
20230927,170000,1686959740,5530,5530,5530,5530,0
|
|
20230927,165900,1686959740,5530,5530,5530,5530,0
|
|
20230927,165800,1686959740,5530,5530,5530,5530,0
|
|
20230927,165700,1686959740,5530,5530,5530,5530,0
|
|
20230927,165600,1686959740,5530,5530,5530,5530,0
|
|
20230927,165500,1686959740,5530,5530,5530,5530,0
|
|
20230927,165400,1686959740,5530,5530,5530,5530,0
|
|
20230927,165300,1686959740,5530,5530,5530,5530,0
|
|
20230927,165200,1686959740,5530,5530,5530,5530,0
|
|
20230927,165100,1686959740,5530,5530,5530,5530,0
|
|
20230927,165000,1686959740,5530,5530,5530,5530,0
|
|
20230927,164900,1686959740,5530,5530,5530,5530,0
|
|
20230927,164800,1686959740,5530,5530,5530,5530,0
|
|
20230927,164700,1686959740,5530,5530,5530,5530,0
|
|
20230927,164600,1686959740,5530,5530,5530,5530,0
|
|
20230927,164500,1686959740,5530,5530,5530,5530,0
|
|
20230927,164400,1686959740,5530,5530,5530,5530,0
|
|
20230927,164300,1686959740,5530,5530,5530,5530,0
|
|
20230927,164200,1686959740,5530,5530,5530,5530,0
|
|
20230927,164100,1686959740,5530,5530,5530,5530,0
|
|
20230927,164000,1686959740,5530,5530,5530,5530,0
|
|
20230927,163900,1686959740,5530,5530,5530,5530,0
|
|
20230927,163800,1686959740,5530,5530,5530,5530,0
|
|
20230927,163700,1686959740,5530,5530,5530,5530,0
|
|
20230927,163600,1686959740,5530,5530,5530,5530,0
|
|
20230927,163500,1686959740,5530,5530,5530,5530,0
|
|
20230927,163400,1686959740,5530,5530,5530,5530,1100
|
|
20230927,163300,1686959740,5530,5530,5530,5530,0
|
|
20230927,163200,1686959740,5530,5530,5530,5530,0
|
|
20230927,163100,1686959740,5530,5530,5530,5530,0
|
|
20230927,163000,1686959740,5530,5530,5530,5530,0
|
|
20230927,162900,1686959740,5530,5530,5530,5530,0
|
|
20230927,162800,1686959740,5530,5530,5530,5530,0
|
|
20230927,162700,1686959740,5530,5530,5530,5530,0
|
|
20230927,162600,1686959740,5530,5530,5530,5530,0
|
|
20230927,162500,1686959740,5530,5530,5530,5530,0
|
|
20230927,162400,1686959740,5530,5530,5530,5530,0
|
|
20230927,162300,1686959740,5530,5530,5530,5530,0
|
|
20230927,162200,1686959740,5530,5530,5530,5530,0
|
|
20230927,162100,1686959740,5530,5530,5530,5530,0
|
|
20230927,162000,1686959740,5530,5530,5530,5530,0
|
|
20230927,161900,1686959740,5530,5530,5530,5530,0
|
|
20230927,161800,1686959740,5530,5530,5530,5530,0
|
|
20230927,161700,1686959740,5530,5530,5530,5530,0
|
|
20230927,161600,1686959740,5530,5530,5530,5530,0
|
|
20230927,161500,1686959740,5530,5530,5530,5530,0
|
|
20230927,161400,1686959740,5530,5530,5530,5530,0
|
|
20230927,161300,1686959740,5530,5530,5530,5530,0
|
|
20230927,161200,1686959740,5530,5530,5530,5530,0
|
|
20230927,161100,1686959740,5530,5530,5530,5530,0
|
|
20230927,161000,1686959740,5530,5530,5530,5530,0
|
|
20230927,160900,1686959740,5530,5530,5530,5530,0
|
|
20230927,160800,1686959740,5530,5530,5530,5530,0
|
|
20230927,160700,1686959740,5530,5530,5530,5530,0
|
|
20230927,160600,1686959740,5530,5530,5530,5530,0
|
|
20230927,160500,1686959740,5530,5530,5530,5530,0
|
|
20230927,160400,1686959740,5530,5530,5530,5530,1100
|
|
20230927,160300,1686959740,5530,5530,5530,5530,0
|
|
20230927,160200,1686959740,5530,5530,5530,5530,0
|
|
20230927,160100,1686959740,5530,5530,5530,5530,0
|
|
20230927,160000,1686959740,5530,5530,5530,5530,0
|
|
20230927,155900,1686959740,5530,5530,5530,5530,0
|
|
20230927,155800,1686959740,5530,5530,5530,5530,0
|
|
20230927,155700,1686959740,5530,5530,5530,5530,0
|
|
20230927,155600,1686959740,5530,5530,5530,5530,0
|
|
20230927,155500,1686959740,5530,5530,5530,5530,0
|
|
20230927,155400,1686959740,5530,5530,5530,5530,0
|
|
20230927,155300,1686959740,5530,5530,5530,5530,0
|
|
20230927,155200,1686959740,5530,5530,5530,5530,0
|
|
20230927,155100,1686959740,5530,5530,5530,5530,0
|
|
20230927,155000,1686959740,5530,5530,5530,5530,0
|
|
20230927,154900,1686959740,5530,5530,5530,5530,0
|
|
20230927,154800,1686959740,5530,5530,5530,5530,0
|
|
20230927,154700,1686959740,5530,5530,5530,5530,0
|
|
20230927,154600,1686959740,5530,5530,5530,5530,0
|
|
20230927,154500,1686959740,5530,5530,5530,5530,0
|
|
20230927,154400,1686959740,5530,5530,5530,5530,0
|
|
20230927,154300,1686959740,5530,5530,5530,5530,0
|
|
20230927,154200,1686959740,5530,5530,5530,5530,0
|
|
20230927,154100,1686959740,5530,5530,5530,5530,0
|
|
20230927,154000,1686959740,5530,5530,5530,5530,0
|
|
20230927,153900,1686959740,5530,5530,5530,5530,0
|
|
20230927,153800,1686959740,5530,5530,5530,5530,0
|
|
20230927,153700,1686959740,5530,5530,5530,5530,0
|
|
20230927,153600,1686959740,5530,5530,5530,5530,0
|
|
20230927,153500,1686959740,5530,5530,5530,5530,0
|
|
20230927,153400,1686959740,5530,5530,5530,5530,1100
|
|
20230927,153300,1686959740,5530,5530,5530,5530,0
|
|
20230927,153200,1686959740,5530,5530,5530,5530,0
|
|
20230927,153100,1686959740,5530,5530,5530,5530,0
|
|
20230927,153000,1686959740,5530,5530,5530,5530,1100
|
|
20230927,152900,1680876740,5540,5540,5540,5540,0
|
|
20230927,152800,1680876740,5540,5540,5540,5540,0
|
|
20230927,152700,1680876740,5540,5540,5540,5540,0
|
|
20230927,152600,1680876740,5540,5540,5540,5540,0
|
|
20230927,152500,1680876740,5540,5540,5540,5540,0
|
|
20230927,152400,1680876740,5540,5540,5540,5540,0
|
|
20230927,152300,1680876740,5540,5540,5540,5540,0
|
|
20230927,152200,1680876740,5540,5540,5540,5540,0
|
|
20230927,152100,1680876740,5540,5540,5540,5540,0
|
|
20230927,152000,1680876740,5540,5540,5540,5540,0
|
|
20230927,151900,1680876740,5540,5510,5540,5490,490
|
|
20230927,151800,1678176220,5500,5500,5500,5490,685
|
|
20230927,151700,1674408960,5510,5510,5510,5500,47
|
|
20230927,151600,1674150440,5500,5500,5500,5500,33
|
|
20230927,151500,1673968940,5520,5520,5520,5520,1
|
|
20230927,151400,1673963420,5490,5500,5500,5490,494
|
|
20230927,151300,1671251120,5520,5520,5520,5520,0
|
|
20230927,151200,1671251120,5520,5520,5520,5520,210
|
|
20230927,151100,1670091920,5520,5520,5520,5520,9
|
|
20230927,151000,1670042240,5530,5520,5530,5520,192
|
|
20230927,150900,1668982210,5520,5520,5520,5520,202
|
|
20230927,150800,1667867170,5500,5510,5510,5500,17
|
|
20230927,150700,1667773640,5520,5520,5520,5520,200
|
|
20230927,150600,1666669640,5500,5500,5500,5500,0
|
|
20230927,150500,1666669640,5500,5500,5500,5500,0
|
|
20230927,150400,1666669640,5500,5520,5520,5500,28
|
|
20230927,150300,1666515320,5540,5530,5540,5520,136
|
|
20230927,150200,1665764320,5540,5540,5540,5530,664
|
|
20230927,150100,1662090590,5540,5540,5540,5540,0
|
|
20230927,150000,1662090590,5540,5540,5540,5540,371
|
|
20230927,145900,1660035250,5550,5540,5550,5540,1213
|
|
20230927,145800,1653306940,5530,5530,5530,5530,0
|
|
20230927,145700,1653306940,5530,5540,5540,5530,1546
|
|
20230927,145600,1644742270,5540,5540,5540,5540,9
|
|
20230927,145500,1644692410,5550,5550,5550,5550,0
|
|
20230927,145400,1644692410,5550,5550,5550,5550,67
|
|
20230927,145300,1644320560,5540,5540,5540,5540,0
|
|
20230927,145200,1644320560,5540,5540,5540,5540,50
|
|
20230927,145100,1644043560,5540,5540,5540,5540,0
|
|
20230927,145000,1644043560,5540,5540,5540,5540,0
|
|
20230927,144900,1644043560,5540,5540,5540,5540,0
|
|
20230927,144800,1644043560,5540,5540,5540,5540,0
|
|
20230927,144700,1644043560,5540,5560,5560,5540,21
|
|
20230927,144600,1643926820,5560,5550,5560,5540,2721
|
|
20230927,144500,1628837410,5560,5560,5560,5560,0
|
|
20230927,144400,1628837410,5560,5560,5560,5560,0
|
|
20230927,144300,1628837410,5560,5560,5560,5560,0
|
|
20230927,144200,1628837410,5560,5560,5560,5560,10
|
|
20230927,144100,1628781810,5560,5560,5560,5560,0
|
|
20230927,144000,1628781810,5560,5540,5560,5540,692
|
|
20230927,143900,1624946160,5540,5540,5540,5540,0
|
|
20230927,143800,1624946160,5540,5550,5560,5540,1723
|
|
20230927,143700,1615392690,5550,5550,5560,5540,1264
|
|
20230927,143600,1608376080,5540,5550,5550,5540,514
|
|
20230927,143500,1605528150,5540,5530,5540,5530,740
|
|
20230927,143400,1601430710,5520,5510,5520,5510,2996
|
|
20230927,143300,1584921600,5510,5500,5510,5500,760
|
|
20230927,143200,1580738770,5510,5480,5510,5480,5063
|
|
20230927,143100,1552913480,5480,5480,5480,5480,552
|
|
20230927,143000,1549888520,5470,5470,5470,5470,585
|
|
20230927,142900,1546688570,5470,5470,5470,5470,2145
|
|
20230927,142800,1534955420,5470,5460,5470,5460,848
|
|
20230927,142700,1530318320,5450,5440,5450,5440,840
|
|
20230927,142600,1525745460,5440,5440,5440,5440,0
|
|
20230927,142500,1525745460,5440,5440,5440,5440,7
|
|
20230927,142400,1525707380,5430,5430,5430,5430,1184
|
|
20230927,142300,1519278260,5410,5410,5410,5410,0
|
|
20230927,142200,1519278260,5410,5410,5410,5410,343
|
|
20230927,142100,1517422630,5430,5430,5430,5430,1
|
|
20230927,142000,1517417200,5420,5420,5420,5420,0
|
|
20230927,141900,1517417200,5420,5420,5420,5420,500
|
|
20230927,141800,1514707200,5440,5440,5440,5440,0
|
|
20230927,141700,1514707200,5440,5440,5440,5440,620
|
|
20230927,141600,1511334400,5440,5440,5440,5440,0
|
|
20230927,141500,1511334400,5440,5440,5440,5440,3
|
|
20230927,141400,1511318080,5440,5440,5440,5440,34
|
|
20230927,141300,1511133120,5450,5450,5450,5450,1
|
|
20230927,141200,1511127670,5440,5450,5450,5440,697
|
|
20230927,141100,1507332050,5460,5460,5470,5460,361
|
|
20230927,141000,1505358230,5460,5460,5460,5460,467
|
|
20230927,140900,1502808410,5450,5450,5450,5450,237
|
|
20230927,140800,1501516760,5440,5450,5450,5440,49
|
|
20230927,140700,1501249900,5440,5430,5450,5430,1302
|
|
20230927,140600,1494163680,5420,5410,5420,5410,597
|
|
20230927,140500,1490929260,5400,5400,5400,5400,344
|
|
20230927,140400,1489071660,5400,5400,5400,5400,9
|
|
20230927,140300,1489023060,5390,5380,5390,5380,297
|
|
20230927,140200,1487425170,5380,5380,5380,5380,0
|
|
20230927,140100,1487425170,5380,5380,5380,5380,0
|
|
20230927,140000,1487425170,5380,5390,5390,5380,59
|
|
20230927,135900,1487107540,5390,5380,5390,5380,407
|
|
20230927,135800,1484913970,5390,5390,5390,5390,38
|
|
20230927,135700,1484709150,5400,5380,5400,5380,539
|
|
20230927,135600,1481806190,5380,5390,5390,5380,116
|
|
20230927,135500,1481181920,5390,5390,5390,5390,183
|
|
20230927,135400,1480195550,5380,5370,5380,5370,814
|
|
20230927,135300,1475819750,5370,5370,5370,5370,88
|
|
20230927,135200,1475347190,5370,5370,5370,5370,0
|
|
20230927,135100,1475347190,5370,5370,5370,5370,352
|
|
20230927,135000,1473456950,5370,5370,5370,5370,108
|
|
20230927,134900,1472876990,5380,5370,5380,5370,537
|
|
20230927,134800,1469988300,5370,5370,5370,5370,318
|
|
20230927,134700,1468280640,5370,5370,5370,5370,96
|
|
20230927,134600,1467765120,5370,5370,5370,5370,360
|
|
20230927,134500,1465831920,5370,5370,5370,5370,83
|
|
20230927,134400,1465386210,5360,5370,5370,5360,151
|
|
20230927,134300,1464575720,5370,5370,5370,5370,260
|
|
20230927,134200,1463179520,5360,5360,5360,5360,48
|
|
20230927,134100,1462922240,5360,5360,5360,5360,55
|
|
20230927,134000,1462627440,5360,5370,5370,5360,437
|
|
20230927,133900,1460281220,5370,5370,5370,5370,137
|
|
20230927,133800,1459545530,5370,5380,5380,5370,345
|
|
20230927,133700,1457689500,5380,5380,5380,5380,502
|
|
20230927,133600,1454988740,5380,5380,5380,5380,38
|
|
20230927,133500,1454784300,5380,5380,5380,5380,414
|
|
20230927,133400,1452556980,5380,5380,5380,5380,0
|
|
20230927,133300,1452556980,5380,5380,5380,5380,37
|
|
20230927,133200,1452357920,5380,5390,5390,5380,660
|
|
20230927,133100,1448804870,5400,5390,5400,5390,38
|
|
20230927,133000,1448600040,5400,5400,5400,5400,300
|
|
20230927,132900,1446980040,5390,5400,5400,5390,606
|
|
20230927,132800,1443708490,5390,5390,5390,5390,38
|
|
20230927,132700,1443503670,5390,5390,5390,5390,37
|
|
20230927,132600,1443304240,5400,5390,5400,5390,578
|
|
20230927,132500,1440183820,5390,5390,5390,5390,80
|
|
20230927,132400,1439752620,5390,5390,5390,5390,39
|
|
20230927,132300,1439542410,5400,5390,5400,5390,250
|
|
20230927,132200,1438192910,5400,5400,5400,5400,65
|
|
20230927,132100,1437841910,5400,5380,5400,5380,478
|
|
20230927,132000,1435268690,5390,5380,5390,5380,74
|
|
20230927,131900,1434870520,5390,5390,5390,5390,500
|
|
20230927,131800,1432175520,5380,5380,5380,5380,352
|
|
20230927,131700,1430281760,5380,5370,5380,5370,481
|
|
20230927,131600,1427694950,5370,5370,5370,5370,37
|
|
20230927,131500,1427496260,5380,5380,5380,5380,64
|
|
20230927,131400,1427151940,5390,5380,5390,5380,116
|
|
20230927,131300,1426527850,5380,5370,5380,5360,439
|
|
20230927,131200,1424170570,5370,5370,5370,5370,43
|
|
20230927,131100,1423939660,5370,5370,5370,5370,157
|
|
20230927,131000,1423096570,5360,5380,5380,5360,396
|
|
20230927,130900,1420967870,5380,5380,5380,5380,38
|
|
20230927,130800,1420763430,5380,5380,5380,5380,447
|
|
20230927,130700,1418358570,5380,5390,5390,5380,282
|
|
20230927,130600,1416839680,5390,5380,5390,5380,124
|
|
20230927,130500,1416172340,5370,5350,5370,5350,403
|
|
20230927,130400,1414012240,5360,5370,5370,5360,198
|
|
20230927,130300,1412950890,5360,5360,5360,5360,38
|
|
20230927,130200,1412747210,5360,5350,5360,5350,352
|
|
20230927,130100,1410860870,5360,5350,5360,5350,225
|
|
20230927,130000,1409656120,5350,5350,5350,5350,1
|
|
20230927,125900,1409650770,5350,5360,5360,5350,377
|
|
20230927,125800,1407630430,5360,5360,5360,5360,90
|
|
20230927,125700,1407148030,5360,5360,5360,5360,235
|
|
20230927,125600,1405888430,5350,5360,5360,5350,188
|
|
20230927,125500,1404881120,5360,5370,5370,5360,116
|
|
20230927,125400,1404259350,5360,5350,5360,5350,467
|
|
20230927,125300,1401759960,5360,5360,5360,5360,25
|
|
20230927,125200,1401625960,5360,5360,5360,5360,153
|
|
20230927,125100,1400805880,5350,5360,5360,5350,353
|
|
20230927,125000,1398914180,5360,5360,5360,5360,37
|
|
20230927,124900,1398715860,5360,5350,5360,5350,215
|
|
20230927,124800,1397564110,5350,5360,5360,5350,300
|
|
20230927,124700,1395956490,5360,5360,5360,5360,43
|
|
20230927,124600,1395726010,5370,5360,5370,5350,341
|
|
20230927,124500,1393897430,5350,5360,5360,5350,374
|
|
20230927,124400,1391893520,5360,5360,5360,5360,60
|
|
20230927,124300,1391571920,5360,5360,5360,5360,144
|
|
20230927,124200,1390800080,5360,5360,5360,5360,351
|
|
20230927,124100,1388918720,5360,5360,5370,5360,77
|
|
20230927,124000,1388505990,5360,5370,5370,5360,280
|
|
20230927,123900,1387003510,5380,5380,5380,5380,0
|
|
20230927,123800,1387003510,5380,5380,5380,5380,10
|
|
20230927,123700,1386949710,5380,5360,5380,5360,550
|
|
20230927,123600,1383999930,5360,5360,5360,5360,38
|
|
20230927,123500,1383796250,5360,5360,5360,5360,62
|
|
20230927,123400,1383463930,5360,5360,5360,5360,415
|
|
20230927,123300,1381239530,5360,5360,5360,5360,38
|
|
20230927,123200,1381035850,5360,5360,5360,5360,38
|
|
20230927,123100,1380832170,5360,5350,5360,5350,513
|
|
20230927,123000,1378086440,5360,5360,5360,5350,155
|
|
20230927,122900,1377256090,5350,5350,5350,5350,363
|
|
20230927,122800,1375314040,5350,5350,5350,5350,156
|
|
20230927,122700,1374479440,5350,5350,5360,5350,304
|
|
20230927,122600,1372852040,5350,5350,5350,5350,436
|
|
20230927,122500,1370519440,5360,5350,5360,5350,67
|
|
20230927,122400,1370160940,5350,5350,5360,5350,155
|
|
20230927,122300,1369331680,5350,5360,5360,5350,360
|
|
20230927,122200,1367405410,5350,5350,5350,5350,86
|
|
20230927,122100,1366945310,5350,5350,5350,5350,97
|
|
20230927,122000,1366426360,5360,5370,5370,5360,104
|
|
20230927,121900,1365868750,5360,5360,5360,5360,68
|
|
20230927,121800,1365504270,5350,5350,5360,5350,479
|
|
20230927,121700,1362941060,5360,5360,5360,5360,40
|
|
20230927,121600,1362726660,5360,5350,5360,5350,201
|
|
20230927,121500,1361649490,5350,5350,5350,5350,457
|
|
20230927,121400,1359204540,5350,5360,5360,5350,208
|
|
20230927,121300,1358090040,5350,5350,5350,5350,105
|
|
20230927,121200,1357528290,5350,5350,5350,5350,393
|
|
20230927,121100,1355425740,5350,5350,5350,5350,68
|
|
20230927,121000,1355061940,5350,5350,5350,5350,90
|
|
20230927,120900,1354580440,5350,5350,5350,5350,375
|
|
20230927,120800,1352574190,5350,5350,5350,5350,95
|
|
20230927,120700,1352065940,5350,5350,5350,5350,542
|
|
20230927,120600,1349166240,5350,5360,5360,5350,149
|
|
20230927,120500,1348369080,5350,5350,5350,5350,30
|
|
20230927,120400,1348208580,5350,5360,5360,5350,69
|
|
20230927,120300,1347839110,5360,5360,5360,5360,100
|
|
20230927,120200,1347303110,5360,5350,5360,5350,132
|
|
20230927,120100,1346595960,5350,5350,5350,5350,344
|
|
20230927,120000,1344755560,5350,5350,5350,5350,253
|
|
20230927,115900,1343402010,5350,5350,5350,5350,38
|
|
20230927,115800,1343198710,5350,5350,5350,5350,380
|
|
20230927,115700,1341165710,5350,5350,5350,5350,92
|
|
20230927,115600,1340673510,5350,5360,5360,5350,613
|
|
20230927,115500,1337389990,5360,5360,5360,5360,38
|
|
20230927,115400,1337186310,5360,5360,5360,5360,91
|
|
20230927,115300,1336698550,5360,5360,5360,5360,418
|
|
20230927,115200,1334458070,5360,5360,5360,5360,38
|
|
20230927,115100,1334254390,5360,5360,5360,5360,162
|
|
20230927,115000,1333386070,5360,5360,5360,5360,313
|
|
20230927,114900,1331708390,5360,5360,5360,5360,54
|
|
20230927,114800,1331418950,5360,5370,5370,5360,230
|
|
20230927,114700,1330186140,5360,5370,5370,5360,366
|
|
20230927,114600,1328223880,5380,5360,5380,5360,92
|
|
20230927,114500,1327729720,5360,5370,5370,5360,103
|
|
20230927,114400,1327177530,5370,5370,5370,5370,314
|
|
20230927,114300,1325491350,5360,5370,5390,5360,153
|
|
20230927,114200,1324669770,5370,5370,5370,5370,448
|
|
20230927,114100,1322264010,5390,5390,5390,5390,20
|
|
20230927,114000,1322156210,5390,5380,5390,5370,131
|
|
20230927,113900,1321451600,5390,5370,5390,5370,759
|
|
20230927,113800,1317369770,5370,5370,5370,5370,35
|
|
20230927,113700,1317181820,5370,5370,5380,5370,242
|
|
20230927,113600,1315881460,5380,5370,5430,5370,412
|
|
20230927,113500,1313652370,5370,5370,5370,5370,78
|
|
20230927,113400,1313233510,5370,5360,5370,5360,134
|
|
20230927,113300,1312514740,5360,5360,5360,5360,376
|
|
20230927,113200,1310499380,5360,5360,5360,5360,152
|
|
20230927,113100,1309684660,5360,5360,5360,5360,355
|
|
20230927,113000,1307781860,5370,5360,5370,5360,426
|
|
20230927,112900,1305497450,5360,5360,5370,5360,138
|
|
20230927,112800,1304757610,5360,5360,5360,5360,369
|
|
20230927,112700,1302779770,5360,5360,5360,5360,46
|
|
20230927,112600,1302533210,5360,5370,5370,5360,204
|
|
20230927,112500,1301437920,5370,5370,5370,5370,407
|
|
20230927,112400,1299252330,5370,5370,5370,5370,0
|
|
20230927,112300,1299252330,5370,5370,5370,5370,160
|
|
20230927,112200,1298393130,5370,5370,5370,5360,2899
|
|
20230927,112100,1282826330,5370,5370,5370,5370,54
|
|
20230927,112000,1282536350,5370,5380,5380,5370,425
|
|
20230927,111900,1280254000,5370,5370,5370,5370,49
|
|
20230927,111800,1279990870,5380,5370,5380,5370,101
|
|
20230927,111700,1279448320,5370,5370,5370,5370,415
|
|
20230927,111600,1277219770,5370,5370,5370,5370,48
|
|
20230927,111500,1276962010,5370,5370,5370,5370,110
|
|
20230927,111400,1276371310,5370,5370,5370,5370,419
|
|
20230927,111300,1274121280,5370,5370,5370,5370,0
|
|
20230927,111200,1274121280,5370,5370,5380,5370,111
|
|
20230927,111100,1273525200,5370,5370,5370,5370,432
|
|
20230927,111000,1271205360,5380,5380,5390,5380,646
|
|
20230927,110900,1267729730,5370,5380,5380,5370,1020
|
|
20230927,110800,1262242500,5380,5380,5380,5370,1384
|
|
20230927,110700,1254797740,5380,5380,5380,5380,38
|
|
20230927,110600,1254593300,5380,5390,5390,5380,1497
|
|
20230927,110500,1246537220,5390,5380,5390,5380,138
|
|
20230927,110400,1245794430,5390,5380,5390,5380,123
|
|
20230927,110300,1245131950,5380,5380,5380,5380,352
|
|
20230927,110200,1243238190,5380,5380,5380,5380,270
|
|
20230927,110100,1241785590,5380,5380,5380,5380,65
|
|
20230927,110000,1241435890,5380,5390,5390,5380,505
|
|
20230927,105900,1238718940,5380,5380,5380,5380,148
|
|
20230927,105800,1237922700,5380,5380,5380,5380,379
|
|
20230927,105700,1235883680,5390,5380,5390,5380,817
|
|
20230927,105600,1231488120,5380,5380,5390,5370,751
|
|
20230927,105500,1227450180,5380,5400,5400,5380,2701
|
|
20230927,105400,1212886420,5400,5400,5400,5400,67
|
|
20230927,105300,1212524620,5400,5400,5400,5400,304
|
|
20230927,105200,1210883020,5400,5400,5400,5400,2034
|
|
20230927,105100,1199899420,5410,5410,5410,5410,99
|
|
20230927,105000,1199363830,5410,5410,5410,5410,238
|
|
20230927,104900,1198076250,5410,5410,5420,5410,1305
|
|
20230927,104800,1191015200,5410,5420,5420,5410,425
|
|
20230927,104700,1188711790,5430,5430,5430,5430,272
|
|
20230927,104600,1187234830,5430,5430,5490,5430,542
|
|
20230927,104500,1184284640,5430,5440,5440,5430,40
|
|
20230927,104400,1184067420,5430,5430,5430,5430,427
|
|
20230927,104300,1181748810,5420,5420,5420,5420,117
|
|
20230927,104200,1181114670,5420,5420,5420,5420,333
|
|
20230927,104100,1179309810,5420,5420,5420,5420,359
|
|
20230927,104000,1177364030,5420,5420,5420,5420,84
|
|
20230927,103900,1176908750,5420,5420,5430,5420,305
|
|
20230927,103800,1175255150,5420,5420,5420,5420,361
|
|
20230927,103700,1173298530,5420,5420,5430,5420,153
|
|
20230927,103600,1172469080,5420,5420,5420,5420,395
|
|
20230927,103500,1170328180,5430,5420,5430,5420,882
|
|
20230927,103400,1165539880,5420,5420,5420,5420,143
|
|
20230927,103300,1164764820,5420,5430,5430,5420,426
|
|
20230927,103200,1162455700,5420,5430,5430,5420,88
|
|
20230927,103100,1161978240,5430,5420,5430,5420,179
|
|
20230927,103000,1161007170,5430,5440,5440,5430,1335
|
|
20230927,102900,1153757920,5430,5430,5450,5420,1516
|
|
20230927,102800,1145535500,5430,5440,5440,5430,1856
|
|
20230927,102700,1135452670,5440,5440,5450,5440,353
|
|
20230927,102600,1133530520,5460,5450,5460,5440,592
|
|
20230927,102500,1130309020,5450,5450,5460,5450,2427
|
|
20230927,102400,1117081670,5450,5470,5470,5450,81
|
|
20230927,102300,1116640060,5460,5460,5460,5460,39
|
|
20230927,102200,1116427120,5470,5450,5470,5450,519
|
|
20230927,102100,1113596850,5450,5460,5460,5450,504
|
|
20230927,102000,1110848040,5460,5450,5460,5450,335
|
|
20230927,101900,1109020210,5450,5460,5460,5450,365
|
|
20230927,101800,1107027940,5460,5470,5470,5460,632
|
|
20230927,101700,1103571680,5470,5470,5480,5470,321
|
|
20230927,101600,1101815800,5480,5480,5480,5480,205
|
|
20230927,101500,1100692400,5500,5500,5510,5500,1304
|
|
20230927,101400,1093520390,5480,5470,5480,5470,2036
|
|
20230927,101300,1082366260,5470,5440,5470,5440,932
|
|
20230927,101200,1077280380,5440,5440,5440,5440,272
|
|
20230927,101100,1075800700,5430,5440,5440,5430,1408
|
|
20230927,101000,1068150410,5430,5450,5450,5430,1646
|
|
20230927,100900,1059193160,5450,5450,5450,5450,212
|
|
20230927,100800,1058037760,5450,5490,5490,5450,1867
|
|
20230927,100700,1047839950,5490,5500,5500,5490,19
|
|
20230927,100600,1047735500,5500,5510,5510,5500,106
|
|
20230927,100500,1047151820,5500,5500,5500,5500,893
|
|
20230927,100400,1042240320,5500,5540,5540,5500,6264
|
|
20230927,100300,1007619210,5550,5540,5550,5540,635
|
|
20230927,100200,1004096310,5550,5540,5550,5540,623
|
|
20230927,100100,1000643640,5540,5550,5550,5540,2170
|
|
20230927,100000,988601240,5550,5560,5560,5550,9115
|
|
20230927,095900,937954660,5560,5560,5560,5560,3649
|
|
20230927,095800,917666220,5570,5560,5570,5560,262
|
|
20230927,095700,916207490,5570,5570,5570,5570,3554
|
|
20230927,095600,896411710,5580,5570,5580,5570,3
|
|
20230927,095500,896394980,5570,5580,5580,5570,88
|
|
20230927,095400,895904320,5580,5580,5580,5570,411
|
|
20230927,095300,893614700,5580,5580,5580,5580,38
|
|
20230927,095200,893402660,5580,5570,5580,5570,1529
|
|
20230927,095100,884881030,5570,5570,5570,5570,697
|
|
20230927,095000,880998740,5580,5570,5580,5570,156
|
|
20230927,094900,880129810,5600,5580,5600,5570,3901
|
|
20230927,094800,858361000,5580,5580,5580,5580,84
|
|
20230927,094700,857892280,5600,5600,5600,5600,0
|
|
20230927,094600,857892280,5600,5580,5600,5580,1157
|
|
20230927,094500,851428160,5580,5580,5580,5580,286
|
|
20230927,094400,849832280,5580,5570,5580,5570,1920
|
|
20230927,094300,839125930,5580,5580,5580,5580,877
|
|
20230927,094200,834232270,5600,5600,5600,5590,3076
|
|
20230927,094100,817021450,5600,5600,5600,5600,657
|
|
20230927,094000,813342250,5610,5610,5610,5610,588
|
|
20230927,093900,810043570,5610,5600,5610,5600,259
|
|
20230927,093800,808591740,5600,5590,5600,5590,571
|
|
20230927,093700,805398490,5580,5590,5590,5580,214
|
|
20230927,093600,804202240,5590,5590,5590,5580,1416
|
|
20230927,093500,796294260,5590,5610,5610,5580,5816
|
|
20230927,093400,763735280,5610,5610,5620,5600,3384
|
|
20230927,093300,744773770,5610,5610,5610,5610,1762
|
|
20230927,093200,734888950,5630,5640,5640,5610,465
|
|
20230927,093100,732275650,5630,5620,5630,5610,423
|
|
20230927,093000,729897680,5620,5630,5630,5620,350
|
|
20230927,092900,727930350,5630,5630,5630,5630,210
|
|
20230927,092800,726748050,5630,5640,5640,5630,613
|
|
20230927,092700,723296490,5650,5670,5680,5650,1380
|
|
20230927,092600,715488450,5660,5660,5670,5660,757
|
|
20230927,092500,711196890,5660,5650,5670,5640,3668
|
|
20230927,092400,690436890,5640,5640,5640,5640,614
|
|
20230927,092300,686973930,5640,5610,5640,5610,3497
|
|
20230927,092200,667318710,5620,5610,5620,5610,8397
|
|
20230927,092100,620206890,5610,5640,5640,5610,3039
|
|
20230927,092000,603110700,5640,5650,5660,5640,1885
|
|
20230927,091900,592475010,5650,5650,5650,5630,1223
|
|
20230927,091800,585576540,5640,5660,5660,5630,2937
|
|
20230927,091700,568986350,5660,5640,5670,5640,3643
|
|
20230927,091600,548352210,5640,5650,5660,5640,3338
|
|
20230927,091500,529510120,5650,5670,5670,5650,1997
|
|
20230927,091400,518207600,5670,5680,5690,5670,2525
|
|
20230927,091300,503871030,5680,5680,5690,5670,2542
|
|
20230927,091200,489432870,5690,5680,5690,5680,4824
|
|
20230927,091100,462003540,5680,5680,5690,5660,6103
|
|
20230927,091000,427320280,5670,5650,5680,5650,6440
|
|
20230927,090900,390770230,5650,5620,5660,5620,5766
|
|
20230927,090800,358182170,5650,5620,5660,5620,6842
|
|
20230927,090700,319550100,5620,5620,5620,5610,867
|
|
20230927,090600,314681810,5620,5600,5620,5600,4151
|
|
20230927,090500,291386370,5600,5600,5600,5590,5039
|
|
20230927,090400,263193240,5640,5630,5640,5620,6595
|
|
20230927,090300,226116570,5630,5650,5670,5630,15158
|
|
20230927,090200,140474600,5670,5600,5670,5600,12170
|
|
20230927,090100,71883230,5600,5560,5600,5540,3574
|
|
20230927,090000,51952070,5560,5490,5560,5490,9323
|