645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,194200,1403673830,5160,5160,5160,5160,7263
|
|
20230907,194100,1403673830,5160,5160,5160,5160,0
|
|
20230907,194000,1403673830,5160,5160,5160,5160,0
|
|
20230907,193900,1403673830,5160,5160,5160,5160,0
|
|
20230907,193800,1403673830,5160,5160,5160,5160,0
|
|
20230907,193700,1403673830,5160,5160,5160,5160,0
|
|
20230907,193600,1403673830,5160,5160,5160,5160,0
|
|
20230907,193500,1403673830,5160,5160,5160,5160,0
|
|
20230907,193400,1403673830,5160,5160,5160,5160,0
|
|
20230907,193300,1403673830,5160,5160,5160,5160,0
|
|
20230907,193200,1403673830,5160,5160,5160,5160,0
|
|
20230907,193100,1403673830,5160,5160,5160,5160,0
|
|
20230907,193000,1403673830,5160,5160,5160,5160,0
|
|
20230907,192900,1403673830,5160,5160,5160,5160,0
|
|
20230907,192800,1403673830,5160,5160,5160,5160,0
|
|
20230907,192700,1403673830,5160,5160,5160,5160,0
|
|
20230907,192600,1403673830,5160,5160,5160,5160,0
|
|
20230907,192500,1403673830,5160,5160,5160,5160,0
|
|
20230907,192400,1403673830,5160,5160,5160,5160,0
|
|
20230907,192300,1403673830,5160,5160,5160,5160,0
|
|
20230907,192200,1403673830,5160,5160,5160,5160,0
|
|
20230907,192100,1403673830,5160,5160,5160,5160,0
|
|
20230907,192000,1403673830,5160,5160,5160,5160,0
|
|
20230907,191900,1403673830,5160,5160,5160,5160,0
|
|
20230907,191800,1403673830,5160,5160,5160,5160,0
|
|
20230907,191700,1403673830,5160,5160,5160,5160,0
|
|
20230907,191600,1403673830,5160,5160,5160,5160,0
|
|
20230907,191500,1403673830,5160,5160,5160,5160,0
|
|
20230907,191400,1403673830,5160,5160,5160,5160,0
|
|
20230907,191300,1403673830,5160,5160,5160,5160,0
|
|
20230907,191200,1403673830,5160,5160,5160,5160,7263
|
|
20230907,191100,1403673830,5160,5160,5160,5160,0
|
|
20230907,191000,1403673830,5160,5160,5160,5160,0
|
|
20230907,190900,1403673830,5160,5160,5160,5160,0
|
|
20230907,190800,1403673830,5160,5160,5160,5160,0
|
|
20230907,190700,1403673830,5160,5160,5160,5160,0
|
|
20230907,190600,1403673830,5160,5160,5160,5160,0
|
|
20230907,190500,1403673830,5160,5160,5160,5160,0
|
|
20230907,190400,1403673830,5160,5160,5160,5160,0
|
|
20230907,190300,1403673830,5160,5160,5160,5160,0
|
|
20230907,190200,1403673830,5160,5160,5160,5160,0
|
|
20230907,190100,1403673830,5160,5160,5160,5160,0
|
|
20230907,190000,1403673830,5160,5160,5160,5160,0
|
|
20230907,185900,1403673830,5160,5160,5160,5160,0
|
|
20230907,185800,1403673830,5160,5160,5160,5160,0
|
|
20230907,185700,1403673830,5160,5160,5160,5160,0
|
|
20230907,185600,1403673830,5160,5160,5160,5160,0
|
|
20230907,185500,1403673830,5160,5160,5160,5160,0
|
|
20230907,185400,1403673830,5160,5160,5160,5160,0
|
|
20230907,185300,1403673830,5160,5160,5160,5160,0
|
|
20230907,185200,1403673830,5160,5160,5160,5160,0
|
|
20230907,185100,1403673830,5160,5160,5160,5160,0
|
|
20230907,185000,1403673830,5160,5160,5160,5160,0
|
|
20230907,184900,1403673830,5160,5160,5160,5160,0
|
|
20230907,184800,1403673830,5160,5160,5160,5160,0
|
|
20230907,184700,1403673830,5160,5160,5160,5160,0
|
|
20230907,184600,1403673830,5160,5160,5160,5160,0
|
|
20230907,184500,1403673830,5160,5160,5160,5160,0
|
|
20230907,184400,1403673830,5160,5160,5160,5160,0
|
|
20230907,184300,1403673830,5160,5160,5160,5160,0
|
|
20230907,184200,1403673830,5160,5160,5160,5160,7263
|
|
20230907,184100,1403673830,5160,5160,5160,5160,0
|
|
20230907,184000,1403673830,5160,5160,5160,5160,0
|
|
20230907,183900,1403673830,5160,5160,5160,5160,0
|
|
20230907,183800,1403673830,5160,5160,5160,5160,0
|
|
20230907,183700,1403673830,5160,5160,5160,5160,0
|
|
20230907,183600,1403673830,5160,5160,5160,5160,0
|
|
20230907,183500,1403673830,5160,5160,5160,5160,0
|
|
20230907,183400,1403673830,5160,5160,5160,5160,0
|
|
20230907,183300,1403673830,5160,5160,5160,5160,0
|
|
20230907,183200,1403673830,5160,5160,5160,5160,0
|
|
20230907,183100,1403673830,5160,5160,5160,5160,0
|
|
20230907,183000,1403673830,5160,5160,5160,5160,0
|
|
20230907,182900,1403673830,5160,5160,5160,5160,0
|
|
20230907,182800,1403673830,5160,5160,5160,5160,0
|
|
20230907,182700,1403673830,5160,5160,5160,5160,0
|
|
20230907,182600,1403673830,5160,5160,5160,5160,0
|
|
20230907,182500,1403673830,5160,5160,5160,5160,0
|
|
20230907,182400,1403673830,5160,5160,5160,5160,0
|
|
20230907,182300,1403673830,5160,5160,5160,5160,0
|
|
20230907,182200,1403673830,5160,5160,5160,5160,0
|
|
20230907,182100,1403673830,5160,5160,5160,5160,0
|
|
20230907,182000,1403673830,5160,5160,5160,5160,0
|
|
20230907,181900,1403673830,5160,5160,5160,5160,0
|
|
20230907,181800,1403673830,5160,5160,5160,5160,0
|
|
20230907,181700,1403673830,5160,5160,5160,5160,0
|
|
20230907,181600,1403673830,5160,5160,5160,5160,0
|
|
20230907,181500,1403673830,5160,5160,5160,5160,0
|
|
20230907,181400,1403673830,5160,5160,5160,5160,0
|
|
20230907,181300,1403673830,5160,5160,5160,5160,0
|
|
20230907,181200,1403673830,5160,5160,5160,5160,7263
|
|
20230907,181100,1403673830,5160,5160,5160,5160,0
|
|
20230907,181000,1403673830,5160,5160,5160,5160,0
|
|
20230907,180900,1403673830,5160,5160,5160,5160,0
|
|
20230907,180800,1403673830,5160,5160,5160,5160,0
|
|
20230907,180700,1403673830,5160,5160,5160,5160,0
|
|
20230907,180600,1403673830,5160,5160,5160,5160,0
|
|
20230907,180500,1403673830,5160,5160,5160,5160,0
|
|
20230907,180400,1403673830,5160,5160,5160,5160,0
|
|
20230907,180300,1403673830,5160,5160,5160,5160,0
|
|
20230907,180200,1403673830,5160,5160,5160,5160,0
|
|
20230907,180100,1403673830,5160,5160,5160,5160,0
|
|
20230907,180000,1403673830,5160,5160,5160,5160,0
|
|
20230907,175900,1403673830,5160,5160,5160,5160,0
|
|
20230907,175800,1403673830,5160,5160,5160,5160,0
|
|
20230907,175700,1403673830,5160,5160,5160,5160,0
|
|
20230907,175600,1403673830,5160,5160,5160,5160,0
|
|
20230907,175500,1403673830,5160,5160,5160,5160,0
|
|
20230907,175400,1403673830,5160,5160,5160,5160,0
|
|
20230907,175300,1403673830,5160,5160,5160,5160,0
|
|
20230907,175200,1403673830,5160,5160,5160,5160,0
|
|
20230907,175100,1403673830,5160,5160,5160,5160,0
|
|
20230907,175000,1403673830,5160,5160,5160,5160,0
|
|
20230907,174900,1403673830,5160,5160,5160,5160,0
|
|
20230907,174800,1403673830,5160,5160,5160,5160,0
|
|
20230907,174700,1403673830,5160,5160,5160,5160,0
|
|
20230907,174600,1403673830,5160,5160,5160,5160,0
|
|
20230907,174500,1403673830,5160,5160,5160,5160,0
|
|
20230907,174400,1403673830,5160,5160,5160,5160,0
|
|
20230907,174300,1403673830,5160,5160,5160,5160,0
|
|
20230907,174200,1403673830,5160,5160,5160,5160,7263
|
|
20230907,174100,1403673830,5160,5160,5160,5160,0
|
|
20230907,174000,1403673830,5160,5160,5160,5160,0
|
|
20230907,173900,1403673830,5160,5160,5160,5160,0
|
|
20230907,173800,1403673830,5160,5160,5160,5160,0
|
|
20230907,173700,1403673830,5160,5160,5160,5160,0
|
|
20230907,173600,1403673830,5160,5160,5160,5160,0
|
|
20230907,173500,1403673830,5160,5160,5160,5160,0
|
|
20230907,173400,1403673830,5160,5160,5160,5160,0
|
|
20230907,173300,1403673830,5160,5160,5160,5160,0
|
|
20230907,173200,1403673830,5160,5160,5160,5160,0
|
|
20230907,173100,1403673830,5160,5160,5160,5160,0
|
|
20230907,173000,1403673830,5160,5160,5160,5160,0
|
|
20230907,172900,1403673830,5160,5160,5160,5160,0
|
|
20230907,172800,1403673830,5160,5160,5160,5160,0
|
|
20230907,172700,1403673830,5160,5160,5160,5160,0
|
|
20230907,172600,1403673830,5160,5160,5160,5160,0
|
|
20230907,172500,1403673830,5160,5160,5160,5160,0
|
|
20230907,172400,1403673830,5160,5160,5160,5160,0
|
|
20230907,172300,1403673830,5160,5160,5160,5160,0
|
|
20230907,172200,1403673830,5160,5160,5160,5160,0
|
|
20230907,172100,1403673830,5160,5160,5160,5160,0
|
|
20230907,172000,1403673830,5160,5160,5160,5160,0
|
|
20230907,171900,1403673830,5160,5160,5160,5160,0
|
|
20230907,171800,1403673830,5160,5160,5160,5160,0
|
|
20230907,171700,1403673830,5160,5160,5160,5160,0
|
|
20230907,171600,1403673830,5160,5160,5160,5160,0
|
|
20230907,171500,1403673830,5160,5160,5160,5160,0
|
|
20230907,171400,1403673830,5160,5160,5160,5160,0
|
|
20230907,171300,1403673830,5160,5160,5160,5160,0
|
|
20230907,171200,1403673830,5160,5160,5160,5160,7263
|
|
20230907,171100,1403673830,5160,5160,5160,5160,0
|
|
20230907,171000,1403673830,5160,5160,5160,5160,0
|
|
20230907,170900,1403673830,5160,5160,5160,5160,0
|
|
20230907,170800,1403673830,5160,5160,5160,5160,0
|
|
20230907,170700,1403673830,5160,5160,5160,5160,0
|
|
20230907,170600,1403673830,5160,5160,5160,5160,0
|
|
20230907,170500,1403673830,5160,5160,5160,5160,0
|
|
20230907,170400,1403673830,5160,5160,5160,5160,0
|
|
20230907,170300,1403673830,5160,5160,5160,5160,0
|
|
20230907,170200,1403673830,5160,5160,5160,5160,0
|
|
20230907,170100,1403673830,5160,5160,5160,5160,0
|
|
20230907,170000,1403673830,5160,5160,5160,5160,0
|
|
20230907,165900,1403673830,5160,5160,5160,5160,0
|
|
20230907,165800,1403673830,5160,5160,5160,5160,0
|
|
20230907,165700,1403673830,5160,5160,5160,5160,0
|
|
20230907,165600,1403673830,5160,5160,5160,5160,0
|
|
20230907,165500,1403673830,5160,5160,5160,5160,0
|
|
20230907,165400,1403673830,5160,5160,5160,5160,0
|
|
20230907,165300,1403673830,5160,5160,5160,5160,0
|
|
20230907,165200,1403673830,5160,5160,5160,5160,0
|
|
20230907,165100,1403673830,5160,5160,5160,5160,0
|
|
20230907,165000,1403673830,5160,5160,5160,5160,0
|
|
20230907,164900,1403673830,5160,5160,5160,5160,0
|
|
20230907,164800,1403673830,5160,5160,5160,5160,0
|
|
20230907,164700,1403673830,5160,5160,5160,5160,0
|
|
20230907,164600,1403673830,5160,5160,5160,5160,0
|
|
20230907,164500,1403673830,5160,5160,5160,5160,0
|
|
20230907,164400,1403673830,5160,5160,5160,5160,0
|
|
20230907,164300,1403673830,5160,5160,5160,5160,0
|
|
20230907,164200,1403673830,5160,5160,5160,5160,7263
|
|
20230907,164100,1403673830,5160,5160,5160,5160,0
|
|
20230907,164000,1403673830,5160,5160,5160,5160,0
|
|
20230907,163900,1403673830,5160,5160,5160,5160,0
|
|
20230907,163800,1403673830,5160,5160,5160,5160,0
|
|
20230907,163700,1403673830,5160,5160,5160,5160,0
|
|
20230907,163600,1403673830,5160,5160,5160,5160,0
|
|
20230907,163500,1403673830,5160,5160,5160,5160,0
|
|
20230907,163400,1403673830,5160,5160,5160,5160,0
|
|
20230907,163300,1403673830,5160,5160,5160,5160,0
|
|
20230907,163200,1403673830,5160,5160,5160,5160,0
|
|
20230907,163100,1403673830,5160,5160,5160,5160,0
|
|
20230907,163000,1403673830,5160,5160,5160,5160,0
|
|
20230907,162900,1403673830,5160,5160,5160,5160,0
|
|
20230907,162800,1403673830,5160,5160,5160,5160,0
|
|
20230907,162700,1403673830,5160,5160,5160,5160,0
|
|
20230907,162600,1403673830,5160,5160,5160,5160,0
|
|
20230907,162500,1403673830,5160,5160,5160,5160,0
|
|
20230907,162400,1403673830,5160,5160,5160,5160,0
|
|
20230907,162300,1403673830,5160,5160,5160,5160,0
|
|
20230907,162200,1403673830,5160,5160,5160,5160,0
|
|
20230907,162100,1403673830,5160,5160,5160,5160,0
|
|
20230907,162000,1403673830,5160,5160,5160,5160,0
|
|
20230907,161900,1403673830,5160,5160,5160,5160,0
|
|
20230907,161800,1403673830,5160,5160,5160,5160,0
|
|
20230907,161700,1403673830,5160,5160,5160,5160,0
|
|
20230907,161600,1403673830,5160,5160,5160,5160,0
|
|
20230907,161500,1403673830,5160,5160,5160,5160,0
|
|
20230907,161400,1403673830,5160,5160,5160,5160,0
|
|
20230907,161300,1403673830,5160,5160,5160,5160,0
|
|
20230907,161200,1403673830,5160,5160,5160,5160,7263
|
|
20230907,161100,1403673830,5160,5160,5160,5160,0
|
|
20230907,161000,1403673830,5160,5160,5160,5160,0
|
|
20230907,160900,1403673830,5160,5160,5160,5160,0
|
|
20230907,160800,1403673830,5160,5160,5160,5160,0
|
|
20230907,160700,1403673830,5160,5160,5160,5160,0
|
|
20230907,160600,1403673830,5160,5160,5160,5160,0
|
|
20230907,160500,1403673830,5160,5160,5160,5160,0
|
|
20230907,160400,1403673830,5160,5160,5160,5160,0
|
|
20230907,160300,1403673830,5160,5160,5160,5160,0
|
|
20230907,160200,1403673830,5160,5160,5160,5160,0
|
|
20230907,160100,1403673830,5160,5160,5160,5160,0
|
|
20230907,160000,1403673830,5160,5160,5160,5160,0
|
|
20230907,155900,1403673830,5160,5160,5160,5160,0
|
|
20230907,155800,1403673830,5160,5160,5160,5160,0
|
|
20230907,155700,1403673830,5160,5160,5160,5160,0
|
|
20230907,155600,1403673830,5160,5160,5160,5160,0
|
|
20230907,155500,1403673830,5160,5160,5160,5160,0
|
|
20230907,155400,1403673830,5160,5160,5160,5160,0
|
|
20230907,155300,1403673830,5160,5160,5160,5160,0
|
|
20230907,155200,1403673830,5160,5160,5160,5160,0
|
|
20230907,155100,1403673830,5160,5160,5160,5160,0
|
|
20230907,155000,1403673830,5160,5160,5160,5160,0
|
|
20230907,154900,1403673830,5160,5160,5160,5160,0
|
|
20230907,154800,1403673830,5160,5160,5160,5160,0
|
|
20230907,154700,1403673830,5160,5160,5160,5160,0
|
|
20230907,154600,1403673830,5160,5160,5160,5160,0
|
|
20230907,154500,1403673830,5160,5160,5160,5160,0
|
|
20230907,154400,1403673830,5160,5160,5160,5160,0
|
|
20230907,154300,1403673830,5160,5160,5160,5160,0
|
|
20230907,154200,1403673830,5160,5160,5160,5160,7263
|
|
20230907,154100,1403673830,5160,5160,5160,5160,0
|
|
20230907,154000,1403673830,5160,5160,5160,5160,0
|
|
20230907,153900,1403673830,5160,5160,5160,5160,0
|
|
20230907,153800,1403673830,5160,5160,5160,5160,0
|
|
20230907,153700,1403673830,5160,5160,5160,5160,0
|
|
20230907,153600,1403673830,5160,5160,5160,5160,0
|
|
20230907,153500,1403673830,5160,5160,5160,5160,0
|
|
20230907,153400,1403673830,5160,5160,5160,5160,0
|
|
20230907,153300,1403673830,5160,5160,5160,5160,0
|
|
20230907,153200,1403673830,5160,5160,5160,5160,0
|
|
20230907,153100,1403673830,5160,5160,5160,5160,0
|
|
20230907,153000,1403673830,5160,5160,5160,5160,7263
|
|
20230907,152900,1366196750,5180,5180,5180,5180,0
|
|
20230907,152800,1366196750,5180,5180,5180,5180,0
|
|
20230907,152700,1366196750,5180,5180,5180,5180,0
|
|
20230907,152600,1366196750,5180,5180,5180,5180,0
|
|
20230907,152500,1366196750,5180,5180,5180,5180,0
|
|
20230907,152400,1366196750,5180,5180,5180,5180,0
|
|
20230907,152300,1366196750,5180,5180,5180,5180,0
|
|
20230907,152200,1366196750,5180,5180,5180,5180,0
|
|
20230907,152100,1366196750,5180,5180,5180,5180,0
|
|
20230907,152000,1366196750,5180,5180,5180,5180,0
|
|
20230907,151900,1366196750,5180,5190,5220,5180,740
|
|
20230907,151800,1362354550,5190,5190,5190,5170,1028
|
|
20230907,151700,1357038060,5170,5170,5170,5170,2174
|
|
20230907,151600,1345798480,5180,5180,5190,5170,1480
|
|
20230907,151500,1338140820,5180,5190,5190,5180,18
|
|
20230907,151400,1338047480,5180,5180,5180,5180,47
|
|
20230907,151300,1337804020,5170,5190,5190,5170,125
|
|
20230907,151200,1337156950,5170,5190,5190,5170,149
|
|
20230907,151100,1336386090,5170,5170,5190,5170,726
|
|
20230907,151000,1332623790,5200,5170,5200,5170,3484
|
|
20230907,150900,1314582210,5170,5170,5170,5170,277
|
|
20230907,150800,1313150120,5200,5180,5200,5180,22
|
|
20230907,150700,1313035920,5200,5170,5200,5170,1778
|
|
20230907,150600,1303801110,5190,5170,5190,5170,121
|
|
20230907,150500,1303175320,5170,5170,5170,5170,10
|
|
20230907,150400,1303123620,5190,5180,5190,5170,1359
|
|
20230907,150300,1296088800,5180,5190,5190,5180,473
|
|
20230907,150200,1293638610,5190,5190,5190,5150,14504
|
|
20230907,150100,1218733480,5190,5190,5200,5190,368
|
|
20230907,150000,1216823540,5190,5210,5210,5190,725
|
|
20230907,145900,1213060060,5210,5210,5210,5210,0
|
|
20230907,145800,1213060060,5210,5200,5210,5200,2003
|
|
20230907,145700,1202644430,5210,5210,5210,5210,20
|
|
20230907,145600,1202540230,5220,5220,5220,5220,0
|
|
20230907,145500,1202540230,5220,5200,5220,5200,140
|
|
20230907,145400,1201812030,5200,5220,5220,5200,338
|
|
20230907,145300,1200049990,5220,5220,5220,5220,30
|
|
20230907,145200,1199893390,5220,5210,5220,5200,1144
|
|
20230907,145100,1193943270,5210,5220,5220,5210,3318
|
|
20230907,145000,1176644670,5230,5230,5230,5230,50
|
|
20230907,144900,1176383170,5230,5220,5230,5220,270
|
|
20230907,144800,1174973670,5230,5230,5230,5230,205
|
|
20230907,144700,1173901520,5230,5230,5230,5220,160
|
|
20230907,144600,1173065720,5230,5230,5230,5230,10
|
|
20230907,144500,1173013420,5220,5220,5230,5220,51
|
|
20230907,144400,1172747100,5220,5220,5220,5220,89
|
|
20230907,144300,1172282520,5220,5220,5220,5220,11
|
|
20230907,144200,1172225100,5210,5210,5220,5210,449
|
|
20230907,144100,1169881520,5220,5220,5220,5220,100
|
|
20230907,144000,1169359520,5220,5210,5220,5210,397
|
|
20230907,143900,1167291050,5220,5220,5220,5220,0
|
|
20230907,143800,1167291050,5220,5220,5220,5220,16
|
|
20230907,143700,1167207530,5220,5220,5220,5220,0
|
|
20230907,143600,1167207530,5220,5210,5220,5210,1350
|
|
20230907,143500,1160171330,5220,5220,5220,5210,279
|
|
20230907,143400,1158717500,5220,5220,5220,5220,10
|
|
20230907,143300,1158665300,5210,5210,5210,5210,382
|
|
20230907,143200,1156675080,5210,5210,5210,5210,0
|
|
20230907,143100,1156675080,5210,5210,5210,5210,56
|
|
20230907,143000,1156383320,5210,5210,5210,5210,0
|
|
20230907,142900,1156383320,5210,5200,5210,5200,60
|
|
20230907,142800,1156071220,5200,5200,5200,5200,30
|
|
20230907,142700,1155915220,5210,5210,5210,5200,220
|
|
20230907,142600,1154770020,5200,5200,5200,5200,1000
|
|
20230907,142500,1149570020,5220,5220,5220,5220,0
|
|
20230907,142400,1149570020,5220,5220,5220,5210,220
|
|
20230907,142300,1148423620,5210,5210,5210,5210,38
|
|
20230907,142200,1148225640,5220,5220,5220,5220,0
|
|
20230907,142100,1148225640,5220,5220,5220,5220,18
|
|
20230907,142000,1148131680,5220,5220,5220,5220,10
|
|
20230907,141900,1148079480,5210,5200,5210,5200,401
|
|
20230907,141800,1145991770,5210,5200,5210,5200,50
|
|
20230907,141700,1145731470,5200,5220,5220,5200,11
|
|
20230907,141600,1145674070,5220,5220,5220,5220,1
|
|
20230907,141500,1145668850,5220,5220,5220,5220,0
|
|
20230907,141400,1145668850,5220,5210,5220,5200,129
|
|
20230907,141300,1144996970,5210,5210,5210,5210,500
|
|
20230907,141200,1142391970,5210,5210,5210,5210,1
|
|
20230907,141100,1142386760,5220,5220,5220,5220,0
|
|
20230907,141000,1142386760,5220,5220,5220,5220,5
|
|
20230907,140900,1142360660,5230,5230,5230,5230,0
|
|
20230907,140800,1142360660,5230,5200,5230,5200,212
|
|
20230907,140700,1141257900,5200,5210,5210,5200,1595
|
|
20230907,140600,1132952950,5230,5230,5230,5230,0
|
|
20230907,140500,1132952950,5230,5230,5230,5230,4
|
|
20230907,140400,1132932030,5230,5230,5230,5230,1
|
|
20230907,140300,1132926800,5230,5230,5230,5230,0
|
|
20230907,140200,1132926800,5230,5230,5230,5230,100
|
|
20230907,140100,1132403800,5230,5200,5230,5200,592
|
|
20230907,140000,1129322270,5210,5210,5210,5210,660
|
|
20230907,135900,1125883670,5210,5210,5210,5210,26
|
|
20230907,135800,1125748210,5210,5210,5210,5210,0
|
|
20230907,135700,1125748210,5210,5210,5210,5210,24
|
|
20230907,135600,1125623170,5230,5220,5230,5220,1117
|
|
20230907,135500,1119792400,5230,5230,5230,5230,0
|
|
20230907,135400,1119792400,5230,5230,5230,5230,0
|
|
20230907,135300,1119792400,5230,5220,5230,5220,20
|
|
20230907,135200,1119687810,5230,5220,5230,5220,560
|
|
20230907,135100,1116764510,5230,5230,5230,5230,5
|
|
20230907,135000,1116738360,5230,5220,5230,5220,239
|
|
20230907,134900,1115490520,5230,5240,5240,5230,249
|
|
20230907,134800,1114187960,5230,5240,5240,5230,841
|
|
20230907,134700,1109789430,5230,5230,5230,5230,231
|
|
20230907,134600,1108581300,5240,5240,5240,5240,4
|
|
20230907,134500,1108560340,5240,5240,5240,5220,458
|
|
20230907,134400,1106166780,5240,5240,5240,5240,0
|
|
20230907,134300,1106166780,5240,5250,5250,5240,1364
|
|
20230907,134200,1099019370,5260,5250,5260,5250,59
|
|
20230907,134100,1098709220,5260,5260,5260,5260,10
|
|
20230907,134000,1098656620,5270,5270,5270,5270,10
|
|
20230907,133900,1098603920,5270,5270,5270,5270,10
|
|
20230907,133800,1098551220,5270,5270,5270,5270,0
|
|
20230907,133700,1098551220,5270,5240,5270,5240,510
|
|
20230907,133600,1095878520,5240,5240,5240,5240,108
|
|
20230907,133500,1095312600,5240,5250,5250,5240,668
|
|
20230907,133400,1091809120,5260,5260,5260,5260,571
|
|
20230907,133300,1088805660,5280,5280,5280,5280,0
|
|
20230907,133200,1088805660,5280,5280,5280,5280,7
|
|
20230907,133100,1088768700,5270,5290,5290,5270,424
|
|
20230907,133000,1086533820,5290,5290,5290,5290,10
|
|
20230907,132900,1086480920,5290,5280,5290,5280,1237
|
|
20230907,132800,1079949460,5280,5280,5280,5280,5
|
|
20230907,132700,1079923060,5280,5290,5290,5280,546
|
|
20230907,132600,1077039680,5300,5300,5300,5300,0
|
|
20230907,132500,1077039680,5300,5290,5300,5290,500
|
|
20230907,132400,1074389850,5290,5290,5290,5290,2
|
|
20230907,132300,1074379270,5290,5290,5290,5290,1011
|
|
20230907,132200,1069031080,5290,5290,5290,5290,0
|
|
20230907,132100,1069031080,5290,5280,5290,5280,360
|
|
20230907,132000,1067129980,5280,5280,5280,5280,401
|
|
20230907,131900,1065012700,5280,5280,5280,5280,100
|
|
20230907,131800,1064484700,5280,5280,5280,5280,0
|
|
20230907,131700,1064484700,5280,5280,5280,5280,293
|
|
20230907,131600,1062937660,5290,5290,5290,5290,0
|
|
20230907,131500,1062937660,5290,5300,5300,5290,712
|
|
20230907,131400,1059170890,5300,5300,5300,5300,170
|
|
20230907,131300,1058269890,5300,5300,5300,5300,210
|
|
20230907,131200,1057156890,5300,5290,5300,5290,447
|
|
20230907,131100,1054792060,5290,5280,5290,5280,132
|
|
20230907,131000,1054094800,5280,5280,5280,5280,163
|
|
20230907,130900,1053234160,5280,5280,5290,5280,320
|
|
20230907,130800,1051544360,5280,5270,5280,5270,170
|
|
20230907,130700,1050648360,5280,5280,5280,5270,477
|
|
20230907,130600,1048129810,5280,5270,5280,5270,255
|
|
20230907,130500,1046785860,5270,5270,5270,5270,20
|
|
20230907,130400,1046680460,5270,5270,5270,5270,14
|
|
20230907,130300,1046606680,5280,5280,5280,5280,18
|
|
20230907,130200,1046511640,5280,5280,5280,5280,1
|
|
20230907,130100,1046506360,5280,5280,5280,5280,11
|
|
20230907,130000,1046448280,5280,5280,5280,5280,0
|
|
20230907,125900,1046448280,5280,5240,5280,5240,75
|
|
20230907,125800,1046054880,5240,5240,5240,5240,2
|
|
20230907,125700,1046044400,5280,5280,5280,5280,10
|
|
20230907,125600,1045991600,5280,5280,5280,5270,210
|
|
20230907,125500,1044883800,5280,5280,5280,5280,0
|
|
20230907,125400,1044883800,5280,5280,5280,5280,0
|
|
20230907,125300,1044883800,5280,5280,5280,5280,0
|
|
20230907,125200,1044883800,5280,5280,5280,5280,3
|
|
20230907,125100,1044867960,5280,5260,5280,5260,334
|
|
20230907,125000,1043110020,5260,5260,5260,5230,290
|
|
20230907,124900,1041592050,5260,5250,5260,5250,1095
|
|
20230907,124800,1035843200,5250,5250,5250,5250,20
|
|
20230907,124700,1035738200,5250,5230,5250,5230,1378
|
|
20230907,124600,1028531120,5230,5230,5230,5230,10
|
|
20230907,124500,1028478820,5210,5230,5230,5210,111
|
|
20230907,124400,1027899900,5230,5230,5230,5230,0
|
|
20230907,124300,1027899900,5230,5210,5230,5210,552
|
|
20230907,124200,1025018660,5230,5230,5230,5230,20
|
|
20230907,124100,1024914060,5230,5230,5230,5230,758
|
|
20230907,124000,1020949720,5210,5210,5210,5210,0
|
|
20230907,123900,1020949720,5210,5210,5210,5210,0
|
|
20230907,123800,1020949720,5210,5210,5210,5210,0
|
|
20230907,123700,1020949720,5210,5210,5210,5210,0
|
|
20230907,123600,1020949720,5210,5210,5210,5210,187
|
|
20230907,123500,1019975450,5210,5210,5210,5210,0
|
|
20230907,123400,1019975450,5210,5250,5250,5210,219
|
|
20230907,123300,1018833700,5250,5250,5250,5250,1
|
|
20230907,123200,1018828450,5250,5250,5250,5250,6
|
|
20230907,123100,1018796950,5250,5230,5250,5230,500
|
|
20230907,123000,1016176960,5230,5230,5230,5230,0
|
|
20230907,122900,1016176960,5230,5220,5230,5220,510
|
|
20230907,122800,1013509720,5220,5200,5220,5200,327
|
|
20230907,122700,1011808520,5210,5210,5210,5210,0
|
|
20230907,122600,1011808520,5210,5210,5210,5210,16
|
|
20230907,122500,1011725160,5210,5210,5210,5210,111
|
|
20230907,122400,1011146850,5210,5210,5210,5210,1
|
|
20230907,122300,1011141640,5210,5210,5210,5210,219
|
|
20230907,122200,1010000650,5210,5210,5210,5210,2
|
|
20230907,122100,1009990230,5200,5200,5200,5200,0
|
|
20230907,122000,1009990230,5200,5190,5200,5190,281
|
|
20230907,121900,1008530030,5190,5190,5190,5190,0
|
|
20230907,121800,1008530030,5190,5190,5190,5190,300
|
|
20230907,121700,1006973030,5190,5190,5190,5190,309
|
|
20230907,121600,1005369320,5190,5190,5190,5190,0
|
|
20230907,121500,1005369320,5190,5190,5190,5190,0
|
|
20230907,121400,1005369320,5190,5190,5190,5190,0
|
|
20230907,121300,1005369320,5190,5200,5200,5190,242
|
|
20230907,121200,1004113330,5200,5200,5200,5200,5
|
|
20230907,121100,1004087330,5190,5190,5200,5190,82
|
|
20230907,121000,1003661650,5200,5200,5200,5200,0
|
|
20230907,120900,1003661650,5200,5200,5200,5190,631
|
|
20230907,120800,1000380820,5200,5200,5200,5200,0
|
|
20230907,120700,1000380820,5200,5200,5200,5200,17
|
|
20230907,120600,1000292420,5200,5200,5200,5200,601
|
|
20230907,120500,997167220,5200,5200,5200,5200,0
|
|
20230907,120400,997167220,5200,5210,5210,5200,225
|
|
20230907,120300,995997200,5200,5210,5210,5200,21
|
|
20230907,120200,995887850,5200,5210,5210,5200,49
|
|
20230907,120100,995632890,5210,5210,5210,5210,32
|
|
20230907,120000,995466170,5210,5210,5210,5210,29
|
|
20230907,115900,995315080,5210,5210,5210,5210,26
|
|
20230907,115800,995179620,5210,5210,5210,5210,17
|
|
20230907,115700,995091050,5210,5210,5210,5210,10
|
|
20230907,115600,995038950,5210,5210,5210,5200,207
|
|
20230907,115500,993962420,5210,5220,5220,5210,48
|
|
20230907,115400,993711880,5220,5220,5220,5220,33
|
|
20230907,115300,993539620,5220,5220,5220,5200,50
|
|
20230907,115200,993279220,5200,5200,5200,5200,0
|
|
20230907,115100,993279220,5200,5200,5200,5200,228
|
|
20230907,115000,992093620,5200,5220,5220,5200,51
|
|
20230907,114900,991828400,5220,5200,5220,5200,18
|
|
20230907,114800,991734460,5210,5210,5210,5210,1
|
|
20230907,114700,991729250,5210,5200,5210,5200,800
|
|
20230907,114600,987568750,5200,5210,5210,5200,1114
|
|
20230907,114500,981774810,5210,5210,5210,5210,1
|
|
20230907,114400,981769600,5210,5210,5220,5210,795
|
|
20230907,114300,977625650,5220,5220,5220,5220,100
|
|
20230907,114200,977103650,5220,5220,5220,5220,35
|
|
20230907,114100,976920950,5220,5220,5220,5220,3
|
|
20230907,114000,976905290,5220,5220,5220,5220,0
|
|
20230907,113900,976905290,5220,5220,5220,5220,0
|
|
20230907,113800,976905290,5220,5220,5220,5220,70
|
|
20230907,113700,976539890,5220,5220,5220,5220,1206
|
|
20230907,113600,970244570,5220,5220,5220,5210,1328
|
|
20230907,113500,963315840,5220,5220,5220,5220,29
|
|
20230907,113400,963164460,5220,5220,5220,5220,0
|
|
20230907,113300,963164460,5220,5220,5220,5220,6
|
|
20230907,113200,963133140,5220,5220,5220,5220,6
|
|
20230907,113100,963101820,5220,5220,5220,5220,10
|
|
20230907,113000,963049620,5220,5220,5220,5220,0
|
|
20230907,112900,963049620,5220,5220,5220,5220,1
|
|
20230907,112800,963044400,5220,5220,5220,5220,1
|
|
20230907,112700,963039180,5220,5220,5220,5220,0
|
|
20230907,112600,963039180,5220,5220,5220,5200,39
|
|
20230907,112500,962835800,5220,5210,5220,5210,222
|
|
20230907,112400,961679080,5210,5210,5210,5210,500
|
|
20230907,112300,959074080,5200,5200,5200,5200,350
|
|
20230907,112200,957254080,5210,5200,5210,5200,1047
|
|
20230907,112100,951809660,5210,5200,5210,5200,468
|
|
20230907,112000,949376040,5210,5220,5220,5210,244
|
|
20230907,111900,948104760,5210,5220,5220,5210,35
|
|
20230907,111800,947922380,5220,5220,5220,5220,0
|
|
20230907,111700,947922380,5220,5220,5220,5220,50
|
|
20230907,111600,947661380,5220,5220,5220,5220,0
|
|
20230907,111500,947661380,5220,5220,5220,5220,20
|
|
20230907,111400,947556980,5210,5210,5210,5210,20
|
|
20230907,111300,947452780,5210,5210,5210,5210,0
|
|
20230907,111200,947452780,5210,5210,5210,5210,506
|
|
20230907,111100,944816520,5210,5220,5220,5210,103
|
|
20230907,111000,944279860,5220,5220,5220,5220,2
|
|
20230907,110900,944269420,5210,5220,5220,5210,26
|
|
20230907,110800,944133760,5220,5220,5220,5220,0
|
|
20230907,110700,944133760,5220,5210,5220,5210,197
|
|
20230907,110600,943107370,5220,5220,5220,5220,0
|
|
20230907,110500,943107370,5220,5220,5220,5220,16
|
|
20230907,110400,943023850,5210,5210,5210,5210,250
|
|
20230907,110300,941721350,5220,5220,5220,5220,0
|
|
20230907,110200,941721350,5220,5210,5220,5210,16
|
|
20230907,110100,941637970,5220,5220,5220,5220,0
|
|
20230907,110000,941637970,5220,5220,5220,5220,3
|
|
20230907,105900,941622310,5220,5220,5220,5220,5
|
|
20230907,105800,941596210,5230,5220,5230,5200,1041
|
|
20230907,105700,936162190,5200,5220,5220,5200,710
|
|
20230907,105600,932468430,5220,5210,5230,5210,1566
|
|
20230907,105500,924309400,5230,5210,5230,5210,225
|
|
20230907,105400,923137030,5230,5230,5230,5230,13
|
|
20230907,105300,923069040,5230,5240,5240,5220,102
|
|
20230907,105200,922536210,5240,5240,5240,5240,0
|
|
20230907,105100,922536210,5240,5220,5240,5220,95
|
|
20230907,105000,922039810,5220,5220,5220,5220,2
|
|
20230907,104900,922029370,5210,5220,5240,5210,500
|
|
20230907,104800,919423220,5220,5220,5220,5220,92
|
|
20230907,104700,918942980,5210,5220,5230,5210,792
|
|
20230907,104600,914816090,5210,5220,5220,5210,96
|
|
20230907,104500,914315680,5220,5230,5230,5220,79
|
|
20230907,104400,913903050,5230,5220,5230,5220,55
|
|
20230907,104300,913615930,5220,5220,5220,5220,254
|
|
20230907,104200,912290050,5230,5230,5230,5230,45
|
|
20230907,104100,912054700,5240,5240,5240,5220,5
|
|
20230907,104000,912028520,5220,5220,5240,5220,589
|
|
20230907,103900,908953900,5220,5230,5230,5220,3995
|
|
20230907,103800,888061870,5230,5230,5230,5230,60
|
|
20230907,103700,887748070,5230,5230,5230,5230,100
|
|
20230907,103600,887225070,5230,5230,5230,5230,803
|
|
20230907,103500,883025380,5230,5230,5230,5230,601
|
|
20230907,103400,879882150,5240,5240,5250,5240,889
|
|
20230907,103300,875223780,5250,5240,5250,5240,380
|
|
20230907,103200,873232430,5240,5240,5250,5240,990
|
|
20230907,103100,868044810,5260,5240,5270,5240,259
|
|
20230907,103000,866687490,5270,5250,5270,5250,3672
|
|
20230907,102900,847405340,5280,5280,5280,5250,231
|
|
20230907,102800,846191660,5280,5260,5280,5260,728
|
|
20230907,102700,842362040,5260,5280,5280,5260,6
|
|
20230907,102600,842330380,5280,5280,5280,5280,2
|
|
20230907,102500,842319820,5260,5280,5280,5260,171
|
|
20230907,102400,841418570,5280,5280,5280,5250,2224
|
|
20230907,102300,829700200,5300,5300,5300,5280,442
|
|
20230907,102200,827358240,5300,5300,5300,5300,120
|
|
20230907,102100,826722240,5300,5260,5300,5260,91
|
|
20230907,102000,826243420,5260,5280,5290,5260,543
|
|
20230907,101900,823372750,5280,5270,5300,5270,1963
|
|
20230907,101800,813001580,5270,5240,5270,5240,794
|
|
20230907,101700,808829440,5250,5260,5260,5250,102
|
|
20230907,101600,808293420,5260,5260,5260,5260,0
|
|
20230907,101500,808293420,5260,5260,5260,5260,10
|
|
20230907,101400,808240820,5240,5260,5260,5240,350
|
|
20230907,101300,806406620,5240,5260,5260,5240,140
|
|
20230907,101200,805672220,5240,5260,5270,5240,1686
|
|
20230907,101100,796809980,5260,5260,5260,5260,102
|
|
20230907,101000,796273460,5260,5240,5260,5230,829
|
|
20230907,100900,791923230,5240,5220,5240,5220,750
|
|
20230907,100800,787993270,5220,5240,5240,5220,113
|
|
20230907,100700,787403210,5220,5230,5240,5220,61
|
|
20230907,100600,787084090,5240,5230,5240,5230,16
|
|
20230907,100500,787000310,5240,5240,5240,5240,184
|
|
20230907,100400,786036150,5240,5240,5240,5240,210
|
|
20230907,100300,784935750,5240,5210,5240,5210,2437
|
|
20230907,100200,772215610,5220,5220,5220,5220,0
|
|
20230907,100100,772215610,5220,5220,5220,5220,6
|
|
20230907,100000,772184290,5220,5190,5220,5190,12
|
|
20230907,095900,772121710,5220,5230,5230,5190,1533
|
|
20230907,095800,764139560,5220,5220,5230,5210,180
|
|
20230907,095700,763199750,5210,5200,5210,5200,3998
|
|
20230907,095600,742396960,5200,5190,5200,5190,1164
|
|
20230907,095500,736346060,5190,5180,5190,5180,538
|
|
20230907,095400,733559120,5200,5170,5200,5160,1315
|
|
20230907,095300,726763610,5210,5210,5210,5210,0
|
|
20230907,095200,726763610,5210,5180,5210,5170,1403
|
|
20230907,095100,719498590,5180,5210,5210,5180,1643
|
|
20230907,095000,710975950,5210,5220,5220,5210,16
|
|
20230907,094900,710892580,5230,5210,5230,5200,144
|
|
20230907,094800,710141240,5200,5210,5210,5200,537
|
|
20230907,094700,707347400,5210,5210,5210,5200,899
|
|
20230907,094600,702663620,5220,5230,5230,5220,121
|
|
20230907,094500,702031980,5230,5230,5230,5220,315
|
|
20230907,094400,700385730,5230,5220,5240,5220,930
|
|
20230907,094300,695521860,5220,5210,5220,5210,2598
|
|
20230907,094200,681974290,5210,5200,5210,5160,3515
|
|
20230907,094100,663744490,5200,5180,5200,5180,1124
|
|
20230907,094000,657917320,5190,5180,5190,5180,452
|
|
20230907,093900,655571760,5180,5200,5200,5180,560
|
|
20230907,093800,652663780,5200,5180,5200,5180,313
|
|
20230907,093700,651039590,5180,5140,5180,5140,6003
|
|
20230907,093600,620075430,5140,5130,5140,5130,183
|
|
20230907,093500,619136080,5130,5140,5150,5120,5777
|
|
20230907,093400,589500840,5150,5160,5160,5150,102
|
|
20230907,093300,588975530,5160,5140,5160,5140,2841
|
|
20230907,093200,574357840,5150,5150,5160,5140,3745
|
|
20230907,093100,555080280,5150,5150,5160,5150,1190
|
|
20230907,093000,548950660,5150,5160,5170,5150,830
|
|
20230907,092900,544672610,5180,5190,5190,5150,575
|
|
20230907,092800,541709490,5150,5180,5190,5150,3777
|
|
20230907,092700,522234630,5180,5170,5190,5160,2210
|
|
20230907,092600,510805540,5170,5170,5180,5160,1905
|
|
20230907,092500,500950130,5160,5180,5180,5160,1301
|
|
20230907,092400,494232980,5180,5160,5190,5160,156
|
|
20230907,092300,493426780,5150,5190,5190,5150,11922
|
|
20230907,092200,431953010,5170,5180,5200,5170,2394
|
|
20230907,092100,419543250,5170,5170,5200,5160,8393
|
|
20230907,092000,376122130,5170,5190,5200,5160,7396
|
|
20230907,091900,337754300,5200,5210,5210,5190,8613
|
|
20230907,091800,292956460,5220,5220,5220,5210,641
|
|
20230907,091700,289611040,5220,5230,5240,5220,1685
|
|
20230907,091600,280802080,5230,5240,5250,5230,8525
|
|
20230907,091500,236166260,5250,5240,5250,5240,246
|
|
20230907,091400,234875160,5240,5260,5260,5240,813
|
|
20230907,091300,230612810,5250,5250,5260,5240,4112
|
|
20230907,091200,209051230,5260,5280,5280,5250,9639
|
|
20230907,091100,158342550,5280,5280,5290,5280,583
|
|
20230907,091000,155264210,5280,5290,5300,5280,226
|
|
20230907,090900,154070330,5300,5280,5300,5280,475
|
|
20230907,090800,151557210,5300,5270,5300,5260,1878
|
|
20230907,090700,141625650,5260,5290,5290,5260,3968
|
|
20230907,090600,120694260,5310,5280,5310,5280,5122
|
|
20230907,090500,93543320,5280,5310,5310,5280,1485
|
|
20230907,090400,85696900,5310,5280,5310,5260,3657
|
|
20230907,090300,66397180,5280,5270,5280,5260,5159
|
|
20230907,090200,39234470,5260,5260,5260,5260,252
|
|
20230907,090100,37908950,5260,5260,5300,5260,2909
|
|
20230907,090000,22584280,5260,5270,5270,5260,4177
|