655 lines
32 KiB
CSV
655 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,195200,1415153150,3425,3425,3425,3425,8662
|
|
20230914,195100,1415153150,3425,3425,3425,3425,0
|
|
20230914,195000,1415153150,3425,3425,3425,3425,0
|
|
20230914,194900,1415153150,3425,3425,3425,3425,0
|
|
20230914,194800,1415153150,3425,3425,3425,3425,0
|
|
20230914,194700,1415153150,3425,3425,3425,3425,0
|
|
20230914,194600,1415153150,3425,3425,3425,3425,0
|
|
20230914,194500,1415153150,3425,3425,3425,3425,0
|
|
20230914,194400,1415153150,3425,3425,3425,3425,0
|
|
20230914,194300,1415153150,3425,3425,3425,3425,0
|
|
20230914,194200,1415153150,3425,3425,3425,3425,0
|
|
20230914,194100,1415153150,3425,3425,3425,3425,0
|
|
20230914,194000,1415153150,3425,3425,3425,3425,0
|
|
20230914,193900,1415153150,3425,3425,3425,3425,0
|
|
20230914,193800,1415153150,3425,3425,3425,3425,0
|
|
20230914,193700,1415153150,3425,3425,3425,3425,0
|
|
20230914,193600,1415153150,3425,3425,3425,3425,0
|
|
20230914,193500,1415153150,3425,3425,3425,3425,0
|
|
20230914,193400,1415153150,3425,3425,3425,3425,0
|
|
20230914,193300,1415153150,3425,3425,3425,3425,0
|
|
20230914,193200,1415153150,3425,3425,3425,3425,0
|
|
20230914,193100,1415153150,3425,3425,3425,3425,0
|
|
20230914,193000,1415153150,3425,3425,3425,3425,0
|
|
20230914,192900,1415153150,3425,3425,3425,3425,0
|
|
20230914,192800,1415153150,3425,3425,3425,3425,0
|
|
20230914,192700,1415153150,3425,3425,3425,3425,0
|
|
20230914,192600,1415153150,3425,3425,3425,3425,0
|
|
20230914,192500,1415153150,3425,3425,3425,3425,0
|
|
20230914,192400,1415153150,3425,3425,3425,3425,0
|
|
20230914,192300,1415153150,3425,3425,3425,3425,0
|
|
20230914,192200,1415153150,3425,3425,3425,3425,8662
|
|
20230914,192100,1415153150,3425,3425,3425,3425,0
|
|
20230914,192000,1415153150,3425,3425,3425,3425,0
|
|
20230914,191900,1415153150,3425,3425,3425,3425,0
|
|
20230914,191800,1415153150,3425,3425,3425,3425,0
|
|
20230914,191700,1415153150,3425,3425,3425,3425,0
|
|
20230914,191600,1415153150,3425,3425,3425,3425,0
|
|
20230914,191500,1415153150,3425,3425,3425,3425,0
|
|
20230914,191400,1415153150,3425,3425,3425,3425,0
|
|
20230914,191300,1415153150,3425,3425,3425,3425,0
|
|
20230914,191200,1415153150,3425,3425,3425,3425,0
|
|
20230914,191100,1415153150,3425,3425,3425,3425,0
|
|
20230914,191000,1415153150,3425,3425,3425,3425,0
|
|
20230914,190900,1415153150,3425,3425,3425,3425,0
|
|
20230914,190800,1415153150,3425,3425,3425,3425,0
|
|
20230914,190700,1415153150,3425,3425,3425,3425,0
|
|
20230914,190600,1415153150,3425,3425,3425,3425,0
|
|
20230914,190500,1415153150,3425,3425,3425,3425,0
|
|
20230914,190400,1415153150,3425,3425,3425,3425,0
|
|
20230914,190300,1415153150,3425,3425,3425,3425,0
|
|
20230914,190200,1415153150,3425,3425,3425,3425,0
|
|
20230914,190100,1415153150,3425,3425,3425,3425,0
|
|
20230914,190000,1415153150,3425,3425,3425,3425,0
|
|
20230914,185900,1415153150,3425,3425,3425,3425,0
|
|
20230914,185800,1415153150,3425,3425,3425,3425,0
|
|
20230914,185700,1415153150,3425,3425,3425,3425,0
|
|
20230914,185600,1415153150,3425,3425,3425,3425,0
|
|
20230914,185500,1415153150,3425,3425,3425,3425,0
|
|
20230914,185400,1415153150,3425,3425,3425,3425,0
|
|
20230914,185300,1415153150,3425,3425,3425,3425,0
|
|
20230914,185200,1415153150,3425,3425,3425,3425,8662
|
|
20230914,185100,1415153150,3425,3425,3425,3425,0
|
|
20230914,185000,1415153150,3425,3425,3425,3425,0
|
|
20230914,184900,1415153150,3425,3425,3425,3425,0
|
|
20230914,184800,1415153150,3425,3425,3425,3425,0
|
|
20230914,184700,1415153150,3425,3425,3425,3425,0
|
|
20230914,184600,1415153150,3425,3425,3425,3425,0
|
|
20230914,184500,1415153150,3425,3425,3425,3425,0
|
|
20230914,184400,1415153150,3425,3425,3425,3425,0
|
|
20230914,184300,1415153150,3425,3425,3425,3425,0
|
|
20230914,184200,1415153150,3425,3425,3425,3425,0
|
|
20230914,184100,1415153150,3425,3425,3425,3425,0
|
|
20230914,184000,1415153150,3425,3425,3425,3425,0
|
|
20230914,183900,1415153150,3425,3425,3425,3425,0
|
|
20230914,183800,1415153150,3425,3425,3425,3425,0
|
|
20230914,183700,1415153150,3425,3425,3425,3425,0
|
|
20230914,183600,1415153150,3425,3425,3425,3425,0
|
|
20230914,183500,1415153150,3425,3425,3425,3425,0
|
|
20230914,183400,1415153150,3425,3425,3425,3425,0
|
|
20230914,183300,1415153150,3425,3425,3425,3425,0
|
|
20230914,183200,1415153150,3425,3425,3425,3425,0
|
|
20230914,183100,1415153150,3425,3425,3425,3425,0
|
|
20230914,183000,1415153150,3425,3425,3425,3425,0
|
|
20230914,182900,1415153150,3425,3425,3425,3425,0
|
|
20230914,182800,1415153150,3425,3425,3425,3425,0
|
|
20230914,182700,1415153150,3425,3425,3425,3425,0
|
|
20230914,182600,1415153150,3425,3425,3425,3425,0
|
|
20230914,182500,1415153150,3425,3425,3425,3425,0
|
|
20230914,182400,1415153150,3425,3425,3425,3425,0
|
|
20230914,182300,1415153150,3425,3425,3425,3425,0
|
|
20230914,182200,1415153150,3425,3425,3425,3425,8662
|
|
20230914,182100,1415153150,3425,3425,3425,3425,0
|
|
20230914,182000,1415153150,3425,3425,3425,3425,0
|
|
20230914,181900,1415153150,3425,3425,3425,3425,0
|
|
20230914,181800,1415153150,3425,3425,3425,3425,0
|
|
20230914,181700,1415153150,3425,3425,3425,3425,0
|
|
20230914,181600,1415153150,3425,3425,3425,3425,0
|
|
20230914,181500,1415153150,3425,3425,3425,3425,0
|
|
20230914,181400,1415153150,3425,3425,3425,3425,0
|
|
20230914,181300,1415153150,3425,3425,3425,3425,0
|
|
20230914,181200,1415153150,3425,3425,3425,3425,0
|
|
20230914,181100,1415153150,3425,3425,3425,3425,0
|
|
20230914,181000,1415153150,3425,3425,3425,3425,0
|
|
20230914,180900,1415153150,3425,3425,3425,3425,0
|
|
20230914,180800,1415153150,3425,3425,3425,3425,0
|
|
20230914,180700,1415153150,3425,3425,3425,3425,0
|
|
20230914,180600,1415153150,3425,3425,3425,3425,0
|
|
20230914,180500,1415153150,3425,3425,3425,3425,0
|
|
20230914,180400,1415153150,3425,3425,3425,3425,0
|
|
20230914,180300,1415153150,3425,3425,3425,3425,0
|
|
20230914,180200,1415153150,3425,3425,3425,3425,0
|
|
20230914,180100,1415153150,3425,3425,3425,3425,0
|
|
20230914,180000,1415153150,3425,3425,3425,3425,0
|
|
20230914,175900,1415153150,3425,3425,3425,3425,0
|
|
20230914,175800,1415153150,3425,3425,3425,3425,0
|
|
20230914,175700,1415153150,3425,3425,3425,3425,0
|
|
20230914,175600,1415153150,3425,3425,3425,3425,0
|
|
20230914,175500,1415153150,3425,3425,3425,3425,0
|
|
20230914,175400,1415153150,3425,3425,3425,3425,0
|
|
20230914,175300,1415153150,3425,3425,3425,3425,0
|
|
20230914,175200,1415153150,3425,3425,3425,3425,8662
|
|
20230914,175100,1415153150,3425,3425,3425,3425,0
|
|
20230914,175000,1415153150,3425,3425,3425,3425,0
|
|
20230914,174900,1415153150,3425,3425,3425,3425,0
|
|
20230914,174800,1415153150,3425,3425,3425,3425,0
|
|
20230914,174700,1415153150,3425,3425,3425,3425,0
|
|
20230914,174600,1415153150,3425,3425,3425,3425,0
|
|
20230914,174500,1415153150,3425,3425,3425,3425,0
|
|
20230914,174400,1415153150,3425,3425,3425,3425,0
|
|
20230914,174300,1415153150,3425,3425,3425,3425,0
|
|
20230914,174200,1415153150,3425,3425,3425,3425,0
|
|
20230914,174100,1415153150,3425,3425,3425,3425,0
|
|
20230914,174000,1415153150,3425,3425,3425,3425,0
|
|
20230914,173900,1415153150,3425,3425,3425,3425,0
|
|
20230914,173800,1415153150,3425,3425,3425,3425,0
|
|
20230914,173700,1415153150,3425,3425,3425,3425,0
|
|
20230914,173600,1415153150,3425,3425,3425,3425,0
|
|
20230914,173500,1415153150,3425,3425,3425,3425,0
|
|
20230914,173400,1415153150,3425,3425,3425,3425,0
|
|
20230914,173300,1415153150,3425,3425,3425,3425,0
|
|
20230914,173200,1415153150,3425,3425,3425,3425,0
|
|
20230914,173100,1415153150,3425,3425,3425,3425,0
|
|
20230914,173000,1415153150,3425,3425,3425,3425,0
|
|
20230914,172900,1415153150,3425,3425,3425,3425,0
|
|
20230914,172800,1415153150,3425,3425,3425,3425,0
|
|
20230914,172700,1415153150,3425,3425,3425,3425,0
|
|
20230914,172600,1415153150,3425,3425,3425,3425,0
|
|
20230914,172500,1415153150,3425,3425,3425,3425,0
|
|
20230914,172400,1415153150,3425,3425,3425,3425,0
|
|
20230914,172300,1415153150,3425,3425,3425,3425,0
|
|
20230914,172200,1415153150,3425,3425,3425,3425,8662
|
|
20230914,172100,1415153150,3425,3425,3425,3425,0
|
|
20230914,172000,1415153150,3425,3425,3425,3425,0
|
|
20230914,171900,1415153150,3425,3425,3425,3425,0
|
|
20230914,171800,1415153150,3425,3425,3425,3425,0
|
|
20230914,171700,1415153150,3425,3425,3425,3425,0
|
|
20230914,171600,1415153150,3425,3425,3425,3425,0
|
|
20230914,171500,1415153150,3425,3425,3425,3425,0
|
|
20230914,171400,1415153150,3425,3425,3425,3425,0
|
|
20230914,171300,1415153150,3425,3425,3425,3425,0
|
|
20230914,171200,1415153150,3425,3425,3425,3425,0
|
|
20230914,171100,1415153150,3425,3425,3425,3425,0
|
|
20230914,171000,1415153150,3425,3425,3425,3425,0
|
|
20230914,170900,1415153150,3425,3425,3425,3425,0
|
|
20230914,170800,1415153150,3425,3425,3425,3425,0
|
|
20230914,170700,1415153150,3425,3425,3425,3425,0
|
|
20230914,170600,1415153150,3425,3425,3425,3425,0
|
|
20230914,170500,1415153150,3425,3425,3425,3425,0
|
|
20230914,170400,1415153150,3425,3425,3425,3425,0
|
|
20230914,170300,1415153150,3425,3425,3425,3425,0
|
|
20230914,170200,1415153150,3425,3425,3425,3425,0
|
|
20230914,170100,1415153150,3425,3425,3425,3425,0
|
|
20230914,170000,1415153150,3425,3425,3425,3425,0
|
|
20230914,165900,1415153150,3425,3425,3425,3425,0
|
|
20230914,165800,1415153150,3425,3425,3425,3425,0
|
|
20230914,165700,1415153150,3425,3425,3425,3425,0
|
|
20230914,165600,1415153150,3425,3425,3425,3425,0
|
|
20230914,165500,1415153150,3425,3425,3425,3425,0
|
|
20230914,165400,1415153150,3425,3425,3425,3425,0
|
|
20230914,165300,1415153150,3425,3425,3425,3425,0
|
|
20230914,165200,1415153150,3425,3425,3425,3425,8662
|
|
20230914,165100,1415153150,3425,3425,3425,3425,0
|
|
20230914,165000,1415153150,3425,3425,3425,3425,0
|
|
20230914,164900,1415153150,3425,3425,3425,3425,0
|
|
20230914,164800,1415153150,3425,3425,3425,3425,0
|
|
20230914,164700,1415153150,3425,3425,3425,3425,0
|
|
20230914,164600,1415153150,3425,3425,3425,3425,0
|
|
20230914,164500,1415153150,3425,3425,3425,3425,0
|
|
20230914,164400,1415153150,3425,3425,3425,3425,0
|
|
20230914,164300,1415153150,3425,3425,3425,3425,0
|
|
20230914,164200,1415153150,3425,3425,3425,3425,0
|
|
20230914,164100,1415153150,3425,3425,3425,3425,0
|
|
20230914,164000,1415153150,3425,3425,3425,3425,0
|
|
20230914,163900,1415153150,3425,3425,3425,3425,0
|
|
20230914,163800,1415153150,3425,3425,3425,3425,0
|
|
20230914,163700,1415153150,3425,3425,3425,3425,0
|
|
20230914,163600,1415153150,3425,3425,3425,3425,0
|
|
20230914,163500,1415153150,3425,3425,3425,3425,0
|
|
20230914,163400,1415153150,3425,3425,3425,3425,0
|
|
20230914,163300,1415153150,3425,3425,3425,3425,0
|
|
20230914,163200,1415153150,3425,3425,3425,3425,0
|
|
20230914,163100,1415153150,3425,3425,3425,3425,0
|
|
20230914,163000,1415153150,3425,3425,3425,3425,0
|
|
20230914,162900,1415153150,3425,3425,3425,3425,0
|
|
20230914,162800,1415153150,3425,3425,3425,3425,0
|
|
20230914,162700,1415153150,3425,3425,3425,3425,0
|
|
20230914,162600,1415153150,3425,3425,3425,3425,0
|
|
20230914,162500,1415153150,3425,3425,3425,3425,0
|
|
20230914,162400,1415153150,3425,3425,3425,3425,0
|
|
20230914,162300,1415153150,3425,3425,3425,3425,0
|
|
20230914,162200,1415153150,3425,3425,3425,3425,8662
|
|
20230914,162100,1415153150,3425,3425,3425,3425,0
|
|
20230914,162000,1415153150,3425,3425,3425,3425,0
|
|
20230914,161900,1415153150,3425,3425,3425,3425,0
|
|
20230914,161800,1415153150,3425,3425,3425,3425,0
|
|
20230914,161700,1415153150,3425,3425,3425,3425,0
|
|
20230914,161600,1415153150,3425,3425,3425,3425,0
|
|
20230914,161500,1415153150,3425,3425,3425,3425,0
|
|
20230914,161400,1415153150,3425,3425,3425,3425,0
|
|
20230914,161300,1415153150,3425,3425,3425,3425,0
|
|
20230914,161200,1415153150,3425,3425,3425,3425,0
|
|
20230914,161100,1415153150,3425,3425,3425,3425,0
|
|
20230914,161000,1415153150,3425,3425,3425,3425,0
|
|
20230914,160900,1415153150,3425,3425,3425,3425,0
|
|
20230914,160800,1415153150,3425,3425,3425,3425,0
|
|
20230914,160700,1415153150,3425,3425,3425,3425,0
|
|
20230914,160600,1415153150,3425,3425,3425,3425,0
|
|
20230914,160500,1415153150,3425,3425,3425,3425,0
|
|
20230914,160400,1415153150,3425,3425,3425,3425,0
|
|
20230914,160300,1415153150,3425,3425,3425,3425,0
|
|
20230914,160200,1415153150,3425,3425,3425,3425,0
|
|
20230914,160100,1415153150,3425,3425,3425,3425,0
|
|
20230914,160000,1415153150,3425,3425,3425,3425,0
|
|
20230914,155900,1415153150,3425,3425,3425,3425,0
|
|
20230914,155800,1415153150,3425,3425,3425,3425,0
|
|
20230914,155700,1415153150,3425,3425,3425,3425,0
|
|
20230914,155600,1415153150,3425,3425,3425,3425,0
|
|
20230914,155500,1415153150,3425,3425,3425,3425,0
|
|
20230914,155400,1415153150,3425,3425,3425,3425,0
|
|
20230914,155300,1415153150,3425,3425,3425,3425,0
|
|
20230914,155200,1415153150,3425,3425,3425,3425,8662
|
|
20230914,155100,1415153150,3425,3425,3425,3425,0
|
|
20230914,155000,1415153150,3425,3425,3425,3425,0
|
|
20230914,154900,1415153150,3425,3425,3425,3425,0
|
|
20230914,154800,1415153150,3425,3425,3425,3425,0
|
|
20230914,154700,1415153150,3425,3425,3425,3425,0
|
|
20230914,154600,1415153150,3425,3425,3425,3425,0
|
|
20230914,154500,1415153150,3425,3425,3425,3425,0
|
|
20230914,154400,1415153150,3425,3425,3425,3425,0
|
|
20230914,154300,1415153150,3425,3425,3425,3425,0
|
|
20230914,154200,1415153150,3425,3425,3425,3425,0
|
|
20230914,154100,1415153150,3425,3425,3425,3425,0
|
|
20230914,154000,1415153150,3425,3425,3425,3425,0
|
|
20230914,153900,1415153150,3425,3425,3425,3425,0
|
|
20230914,153800,1415153150,3425,3425,3425,3425,0
|
|
20230914,153700,1415153150,3425,3425,3425,3425,0
|
|
20230914,153600,1415153150,3425,3425,3425,3425,0
|
|
20230914,153500,1415153150,3425,3425,3425,3425,0
|
|
20230914,153400,1415153150,3425,3425,3425,3425,0
|
|
20230914,153300,1415153150,3425,3425,3425,3425,0
|
|
20230914,153200,1415153150,3425,3425,3425,3425,0
|
|
20230914,153100,1415153150,3425,3425,3425,3425,0
|
|
20230914,153000,1415153150,3425,3425,3425,3425,8662
|
|
20230914,152900,1385485800,3425,3425,3425,3425,0
|
|
20230914,152800,1385485800,3425,3425,3425,3425,0
|
|
20230914,152700,1385485800,3425,3425,3425,3425,0
|
|
20230914,152600,1385485800,3425,3425,3425,3425,0
|
|
20230914,152500,1385485800,3425,3425,3425,3425,0
|
|
20230914,152400,1385485800,3425,3425,3425,3425,0
|
|
20230914,152300,1385485800,3425,3425,3425,3425,0
|
|
20230914,152200,1385485800,3425,3425,3425,3425,0
|
|
20230914,152100,1385485800,3425,3425,3425,3425,0
|
|
20230914,152000,1385485800,3425,3425,3425,3425,0
|
|
20230914,151900,1385485800,3425,3405,3425,3405,4941
|
|
20230914,151800,1368602450,3410,3410,3415,3400,854
|
|
20230914,151700,1365692320,3405,3395,3405,3395,1313
|
|
20230914,151600,1361228795,3395,3395,3395,3395,151
|
|
20230914,151500,1360716150,3400,3395,3400,3390,1330
|
|
20230914,151400,1356200120,3395,3395,3395,3395,717
|
|
20230914,151300,1353765905,3395,3395,3400,3395,313
|
|
20230914,151200,1352703210,3385,3385,3385,3380,1211
|
|
20230914,151100,1348607455,3385,3385,3385,3385,31
|
|
20230914,151000,1348502520,3400,3400,3400,3400,1
|
|
20230914,150900,1348499120,3385,3405,3405,3375,11652
|
|
20230914,150800,1308990605,3405,3410,3410,3405,175
|
|
20230914,150700,1308393940,3410,3405,3410,3405,784
|
|
20230914,150600,1305722920,3405,3405,3405,3400,2955
|
|
20230914,150500,1295663115,3410,3410,3410,3410,103
|
|
20230914,150400,1295311885,3410,3405,3410,3405,41
|
|
20230914,150300,1295172270,3405,3405,3405,3405,0
|
|
20230914,150200,1295172270,3405,3405,3405,3405,740
|
|
20230914,150100,1292652570,3410,3410,3410,3405,368
|
|
20230914,150000,1291399430,3405,3410,3410,3405,45
|
|
20230914,145900,1291246175,3410,3410,3410,3405,41
|
|
20230914,145800,1291106395,3410,3405,3410,3405,156
|
|
20230914,145700,1290575155,3405,3405,3405,3405,105
|
|
20230914,145600,1290217630,3415,3410,3415,3405,3638
|
|
20230914,145500,1277805100,3410,3410,3410,3410,180
|
|
20230914,145400,1277191300,3415,3400,3415,3400,298
|
|
20230914,145300,1276178040,3400,3405,3405,3400,225
|
|
20230914,145200,1275412890,3405,3410,3410,3405,3929
|
|
20230914,145100,1262018280,3415,3415,3415,3415,749
|
|
20230914,145000,1259460445,3420,3415,3420,3415,230
|
|
20230914,144900,1258674515,3415,3415,3415,3415,84
|
|
20230914,144800,1258387655,3415,3415,3420,3415,190
|
|
20230914,144700,1257738795,3420,3420,3420,3415,1158
|
|
20230914,144600,1253778460,3415,3410,3415,3410,1006
|
|
20230914,144500,1250343000,3415,3415,3415,3415,1501
|
|
20230914,144400,1245217085,3425,3415,3425,3415,1809
|
|
20230914,144300,1239022810,3425,3420,3425,3420,306
|
|
20230914,144200,1237976260,3430,3425,3430,3420,1628
|
|
20230914,144100,1232403920,3430,3425,3435,3425,3043
|
|
20230914,144000,1221962145,3420,3425,3430,3420,2393
|
|
20230914,143900,1213758640,3425,3395,3425,3395,11688
|
|
20230914,143800,1173854865,3395,3390,3395,3390,1539
|
|
20230914,143700,1168632655,3390,3395,3395,3390,7
|
|
20230914,143600,1168608920,3390,3390,3390,3390,0
|
|
20230914,143500,1168608920,3390,3390,3390,3390,18
|
|
20230914,143400,1168547900,3390,3385,3390,3385,173
|
|
20230914,143300,1167961460,3390,3390,3390,3390,0
|
|
20230914,143200,1167961460,3390,3385,3390,3385,6
|
|
20230914,143100,1167941145,3390,3390,3390,3390,80
|
|
20230914,143000,1167669945,3390,3385,3390,3385,15
|
|
20230914,142900,1167619120,3385,3385,3385,3385,0
|
|
20230914,142800,1167619120,3385,3385,3385,3385,6
|
|
20230914,142700,1167598810,3385,3390,3390,3385,35
|
|
20230914,142600,1167480185,3390,3385,3390,3385,2429
|
|
20230914,142500,1159256270,3385,3385,3385,3380,16
|
|
20230914,142400,1159202140,3385,3385,3385,3385,18
|
|
20230914,142300,1159141210,3380,3385,3385,3380,1024
|
|
20230914,142200,1155674995,3380,3380,3380,3380,45
|
|
20230914,142100,1155522895,3380,3380,3380,3380,300
|
|
20230914,142000,1154508895,3380,3380,3380,3380,2358
|
|
20230914,141900,1146538855,3380,3380,3380,3380,401
|
|
20230914,141800,1145183475,3380,3380,3380,3380,665
|
|
20230914,141700,1142935775,3380,3380,3385,3380,1118
|
|
20230914,141600,1139156930,3380,3380,3380,3380,4
|
|
20230914,141500,1139143410,3380,3385,3385,3380,45
|
|
20230914,141400,1138991160,3380,3380,3380,3380,0
|
|
20230914,141300,1138991160,3380,3380,3380,3380,590
|
|
20230914,141200,1136996960,3380,3380,3380,3380,0
|
|
20230914,141100,1136996960,3380,3385,3385,3380,8
|
|
20230914,141000,1136969915,3380,3380,3380,3380,6
|
|
20230914,140900,1136949635,3385,3380,3385,3380,602
|
|
20230914,140800,1134914865,3380,3385,3385,3380,106
|
|
20230914,140700,1134556085,3385,3380,3385,3380,897
|
|
20230914,140600,1131524220,3380,3385,3385,3380,1584
|
|
20230914,140500,1126164040,3385,3385,3385,3385,1171
|
|
20230914,140400,1122200205,3390,3390,3390,3390,200
|
|
20230914,140300,1121522205,3390,3385,3390,3385,36
|
|
20230914,140200,1121400190,3390,3390,3390,3390,41
|
|
20230914,140100,1121261200,3390,3390,3390,3385,32
|
|
20230914,140000,1121152745,3390,3385,3390,3385,21
|
|
20230914,135900,1121081585,3395,3395,3395,3385,239
|
|
20230914,135800,1120270270,3385,3385,3385,3385,5
|
|
20230914,135700,1120253345,3385,3385,3385,3385,12
|
|
20230914,135600,1120212725,3395,3395,3395,3385,326
|
|
20230914,135500,1119106015,3395,3395,3395,3395,50
|
|
20230914,135400,1118936265,3395,3395,3395,3385,50
|
|
20230914,135300,1118766565,3395,3390,3395,3380,1010
|
|
20230914,135200,1115342690,3390,3385,3390,3385,32
|
|
20230914,135100,1115234215,3390,3385,3390,3380,60
|
|
20230914,135000,1115031130,3390,3390,3390,3390,0
|
|
20230914,134900,1115031130,3390,3390,3390,3390,435
|
|
20230914,134800,1113556480,3380,3380,3380,3380,9
|
|
20230914,134700,1113526060,3385,3385,3385,3385,0
|
|
20230914,134600,1113526060,3385,3385,3385,3385,410
|
|
20230914,134500,1112138210,3385,3385,3385,3385,34
|
|
20230914,134400,1112023120,3385,3375,3385,3375,50
|
|
20230914,134300,1111853930,3380,3380,3380,3380,1400
|
|
20230914,134200,1107121930,3375,3380,3380,3375,11260
|
|
20230914,134100,1069081775,3380,3385,3385,3380,40
|
|
20230914,134000,1068946400,3385,3385,3385,3385,501
|
|
20230914,133900,1067250515,3385,3385,3385,3385,506
|
|
20230914,133800,1065537705,3390,3390,3390,3390,15
|
|
20230914,133700,1065486855,3385,3390,3390,3385,1205
|
|
20230914,133600,1061401930,3390,3385,3390,3385,7
|
|
20230914,133500,1061378230,3385,3385,3385,3385,0
|
|
20230914,133400,1061378230,3385,3385,3385,3385,10
|
|
20230914,133300,1061344380,3385,3385,3385,3385,500
|
|
20230914,133200,1059651880,3385,3385,3385,3385,5
|
|
20230914,133100,1059634955,3390,3385,3390,3385,7
|
|
20230914,133000,1059611255,3385,3385,3385,3385,0
|
|
20230914,132900,1059611255,3385,3390,3390,3385,412
|
|
20230914,132800,1058216585,3395,3395,3395,3395,0
|
|
20230914,132700,1058216585,3395,3385,3395,3385,9
|
|
20230914,132600,1058186090,3385,3385,3385,3385,296
|
|
20230914,132500,1057184130,3385,3385,3385,3385,5
|
|
20230914,132400,1057167205,3385,3385,3385,3385,5
|
|
20230914,132300,1057150280,3385,3385,3385,3385,0
|
|
20230914,132200,1057150280,3385,3385,3385,3385,7
|
|
20230914,132100,1057126585,3390,3390,3390,3390,378
|
|
20230914,132000,1055845165,3390,3390,3390,3390,205
|
|
20230914,131900,1055150215,3390,3390,3390,3390,6
|
|
20230914,131800,1055129875,3390,3395,3395,3390,192
|
|
20230914,131700,1054478045,3395,3390,3395,3390,34
|
|
20230914,131600,1054362740,3390,3390,3390,3390,0
|
|
20230914,131500,1054362740,3390,3390,3390,3390,6
|
|
20230914,131400,1054342400,3390,3390,3390,3390,1864
|
|
20230914,131300,1048023440,3390,3390,3390,3390,5
|
|
20230914,131200,1048006490,3390,3390,3390,3390,652
|
|
20230914,131100,1045796210,3395,3395,3395,3395,419
|
|
20230914,131000,1044373705,3395,3390,3395,3390,7
|
|
20230914,130900,1044349970,3395,3395,3395,3395,2
|
|
20230914,130800,1044343180,3390,3395,3395,3390,6
|
|
20230914,130700,1044322835,3395,3390,3395,3390,7
|
|
20230914,130600,1044299100,3395,3395,3395,3395,100
|
|
20230914,130500,1043959600,3390,3390,3390,3390,20
|
|
20230914,130400,1043891800,3395,3395,3395,3395,1000
|
|
20230914,130300,1040496800,3395,3385,3395,3385,6
|
|
20230914,130200,1040476480,3390,3385,3390,3385,564
|
|
20230914,130100,1038564550,3385,3385,3385,3385,30
|
|
20230914,130000,1038463000,3380,3380,3380,3380,5
|
|
20230914,125900,1038446100,3390,3385,3390,3385,261
|
|
20230914,125800,1037562610,3385,3380,3385,3380,796
|
|
20230914,125700,1034868430,3385,3385,3385,3385,297
|
|
20230914,125600,1033863085,3385,3385,3385,3385,5
|
|
20230914,125500,1033846160,3385,3385,3385,3385,13
|
|
20230914,125400,1033802155,3390,3390,3390,3390,0
|
|
20230914,125300,1033802155,3390,3380,3390,3380,71
|
|
20230914,125200,1033561840,3380,3380,3380,3380,0
|
|
20230914,125100,1033561840,3380,3385,3385,3380,1005
|
|
20230914,125000,1030159940,3380,3380,3380,3380,6
|
|
20230914,124900,1030139660,3385,3385,3385,3385,0
|
|
20230914,124800,1030139660,3385,3385,3385,3385,213
|
|
20230914,124700,1029418655,3385,3385,3385,3385,0
|
|
20230914,124600,1029418655,3385,3385,3385,3385,6
|
|
20230914,124500,1029398345,3390,3390,3390,3390,1
|
|
20230914,124400,1029394955,3385,3385,3385,3385,5
|
|
20230914,124300,1029378030,3385,3385,3385,3385,5
|
|
20230914,124200,1029361105,3385,3385,3385,3385,1000
|
|
20230914,124100,1025976105,3385,3385,3385,3385,584
|
|
20230914,124000,1023999265,3385,3385,3390,3385,86
|
|
20230914,123900,1023708150,3385,3385,3385,3385,35
|
|
20230914,123800,1023589675,3385,3385,3385,3385,6
|
|
20230914,123700,1023569365,3385,3385,3385,3385,0
|
|
20230914,123600,1023569365,3385,3385,3385,3385,6
|
|
20230914,123500,1023549055,3385,3385,3385,3385,10
|
|
20230914,123400,1023515205,3385,3385,3385,3385,6
|
|
20230914,123300,1023494895,3385,3385,3385,3385,6
|
|
20230914,123200,1023474585,3385,3385,3385,3385,2
|
|
20230914,123100,1023467815,3385,3380,3385,3380,117
|
|
20230914,123000,1023072215,3380,3390,3390,3380,1290
|
|
20230914,122900,1018706070,3385,3385,3385,3385,167
|
|
20230914,122800,1018140775,3390,3390,3390,3390,0
|
|
20230914,122700,1018140775,3390,3385,3390,3385,17
|
|
20230914,122600,1018083170,3390,3375,3390,3375,106
|
|
20230914,122500,1017723920,3375,3375,3375,3375,150
|
|
20230914,122400,1017217670,3375,3390,3390,3375,6
|
|
20230914,122300,1017197405,3370,3375,3380,3370,2129
|
|
20230914,122200,1010002670,3370,3370,3370,3370,5
|
|
20230914,122100,1009985820,3370,3365,3370,3365,1093
|
|
20230914,122000,1006302440,3370,3370,3370,3365,62
|
|
20230914,121900,1006093785,3370,3365,3370,3365,7
|
|
20230914,121800,1006070220,3365,3370,3370,3365,3002
|
|
20230914,121700,995968480,3370,3380,3380,3370,8429
|
|
20230914,121600,967528460,3380,3375,3380,3375,298
|
|
20230914,121500,966522245,3375,3375,3375,3375,1000
|
|
20230914,121400,963147245,3375,3380,3380,3375,6
|
|
20230914,121300,963126990,3375,3375,3375,3375,500
|
|
20230914,121200,961439490,3375,3375,3375,3375,512
|
|
20230914,121100,959711490,3375,3375,3375,3375,0
|
|
20230914,121000,959711490,3375,3380,3380,3375,105
|
|
20230914,120900,959356615,3380,3380,3380,3375,263
|
|
20230914,120800,958467705,3380,3375,3380,3375,134
|
|
20230914,120700,958015375,3380,3375,3380,3375,207
|
|
20230914,120600,957315740,3380,3380,3380,3375,2122
|
|
20230914,120500,950144425,3380,3380,3385,3380,67
|
|
20230914,120400,949917960,3380,3375,3380,3375,696
|
|
20230914,120300,947565510,3380,3380,3380,3380,10
|
|
20230914,120200,947531710,3380,3375,3380,3375,6
|
|
20230914,120100,947511455,3380,3380,3380,3380,347
|
|
20230914,120000,946338595,3380,3375,3380,3375,1492
|
|
20230914,115900,941303030,3370,3370,3370,3370,41
|
|
20230914,115800,941164860,3370,3375,3380,3370,3342
|
|
20230914,115700,929899915,3375,3375,3375,3375,4298
|
|
20230914,115600,915394165,3380,3380,3380,3380,480
|
|
20230914,115500,913771765,3375,3390,3390,3375,11815
|
|
20230914,115400,873808545,3390,3390,3390,3390,6
|
|
20230914,115300,873788205,3390,3395,3395,3390,244
|
|
20230914,115200,872960045,3395,3395,3395,3395,415
|
|
20230914,115100,871551120,3400,3400,3400,3400,0
|
|
20230914,115000,871551120,3400,3395,3400,3395,107
|
|
20230914,114900,871187845,3395,3395,3395,3395,68
|
|
20230914,114800,870956985,3395,3395,3395,3395,106
|
|
20230914,114700,870597115,3405,3400,3405,3395,281
|
|
20230914,114600,869641725,3395,3390,3395,3390,6722
|
|
20230914,114500,846853225,3385,3385,3385,3385,856
|
|
20230914,114400,843955665,3385,3385,3385,3385,73
|
|
20230914,114300,843708560,3385,3385,3385,3385,5
|
|
20230914,114200,843691635,3385,3385,3385,3385,2696
|
|
20230914,114100,834565675,3385,3390,3390,3385,6
|
|
20230914,114000,834545360,3390,3385,3390,3385,279
|
|
20230914,113900,833600885,3385,3385,3385,3385,4
|
|
20230914,113800,833587345,3385,3385,3385,3385,405
|
|
20230914,113700,832216420,3385,3385,3385,3385,1369
|
|
20230914,113600,827582355,3385,3385,3385,3385,6
|
|
20230914,113500,827562045,3390,3390,3390,3390,234
|
|
20230914,113400,826768785,3395,3395,3395,3395,53
|
|
20230914,113300,826588850,3390,3390,3390,3390,506
|
|
20230914,113200,824873510,3390,3390,3390,3390,69
|
|
20230914,113100,824639600,3390,3390,3395,3390,1697
|
|
20230914,113000,818883520,3395,3400,3400,3395,13
|
|
20230914,112900,818839380,3390,3390,3395,3390,1451
|
|
20230914,112800,813918990,3390,3390,3390,3390,346
|
|
20230914,112700,812746050,3390,3390,3390,3390,8
|
|
20230914,112600,812718930,3390,3390,3390,3390,16
|
|
20230914,112500,812664690,3390,3400,3400,3390,204
|
|
20230914,112400,811972105,3390,3390,3390,3390,105
|
|
20230914,112300,811616155,3400,3390,3400,3390,411
|
|
20230914,112200,810222855,3390,3390,3390,3385,1965
|
|
20230914,112100,803564870,3390,3400,3400,3390,10534
|
|
20230914,112000,767807680,3400,3400,3400,3400,1043
|
|
20230914,111900,764261480,3400,3400,3400,3400,6
|
|
20230914,111800,764241080,3400,3400,3400,3400,5
|
|
20230914,111700,764224080,3405,3400,3405,3400,22
|
|
20230914,111600,764149255,3400,3400,3400,3400,160
|
|
20230914,111500,763605255,3405,3400,3405,3400,306
|
|
20230914,111400,762564850,3400,3400,3405,3400,3921
|
|
20230914,111300,749232950,3400,3405,3405,3400,816
|
|
20230914,111200,746454485,3405,3405,3405,3405,327
|
|
20230914,111100,745341050,3410,3405,3410,3405,609
|
|
20230914,111000,743266540,3410,3410,3410,3405,3
|
|
20230914,110900,743256315,3405,3405,3410,3400,410
|
|
20230914,110800,741859985,3405,3405,3405,3405,497
|
|
20230914,110700,740167700,3405,3410,3410,3405,255
|
|
20230914,110600,739299175,3405,3405,3405,3405,547
|
|
20230914,110500,737436640,3415,3415,3415,3415,145
|
|
20230914,110400,736941465,3415,3405,3415,3405,6
|
|
20230914,110300,736921025,3405,3415,3415,3405,2
|
|
20230914,110200,736914205,3415,3410,3415,3400,2661
|
|
20230914,110100,727862000,3410,3410,3410,3410,33
|
|
20230914,110000,727749470,3410,3410,3410,3410,104
|
|
20230914,105900,727394830,3410,3410,3410,3410,6
|
|
20230914,105800,727374370,3415,3410,3415,3410,13
|
|
20230914,105700,727330035,3410,3410,3415,3410,283
|
|
20230914,105600,726363680,3415,3410,3415,3410,57
|
|
20230914,105500,726169130,3410,3410,3410,3410,53
|
|
20230914,105400,725988400,3415,3405,3415,3405,217
|
|
20230914,105300,725249405,3405,3405,3405,3405,0
|
|
20230914,105200,725249405,3405,3410,3410,3405,108
|
|
20230914,105100,724881155,3410,3405,3410,3405,106
|
|
20230914,105000,724519745,3405,3405,3405,3405,6
|
|
20230914,104900,724499315,3405,3405,3405,3405,306
|
|
20230914,104800,723457385,3410,3410,3410,3410,445
|
|
20230914,104700,721939935,3410,3405,3410,3400,387
|
|
20230914,104600,720623125,3405,3405,3405,3405,23
|
|
20230914,104500,720544810,3405,3405,3405,3400,106
|
|
20230914,104400,720183905,3400,3400,3400,3400,0
|
|
20230914,104300,720183905,3400,3400,3405,3400,355
|
|
20230914,104200,718976155,3400,3400,3400,3400,512
|
|
20230914,104100,717235355,3405,3400,3405,3400,1131
|
|
20230914,104000,713384455,3405,3410,3410,3405,726
|
|
20230914,103900,710910820,3410,3405,3415,3405,889
|
|
20230914,103800,707878165,3405,3405,3405,3405,27
|
|
20230914,103700,707786230,3405,3405,3405,3405,5
|
|
20230914,103600,707769205,3405,3405,3405,3405,1
|
|
20230914,103500,707765800,3405,3400,3405,3400,19
|
|
20230914,103400,707701130,3405,3400,3405,3400,15
|
|
20230914,103300,707650125,3400,3400,3410,3400,373
|
|
20230914,103200,706378925,3405,3405,3405,3405,17
|
|
20230914,103100,706321040,3405,3400,3405,3400,1000
|
|
20230914,103000,702916340,3405,3400,3405,3400,320
|
|
20230914,102900,701828175,3400,3410,3410,3400,1318
|
|
20230914,102800,697346460,3405,3410,3410,3400,893
|
|
20230914,102700,694305675,3410,3410,3410,3410,29
|
|
20230914,102600,694206785,3405,3400,3405,3400,259
|
|
20230914,102500,693325255,3400,3400,3400,3400,171
|
|
20230914,102400,692743855,3405,3395,3410,3395,1836
|
|
20230914,102300,686505390,3395,3395,3395,3390,2703
|
|
20230914,102200,677329155,3400,3395,3400,3395,1214
|
|
20230914,102100,673206125,3400,3400,3410,3400,623
|
|
20230914,102000,671087910,3405,3400,3405,3400,865
|
|
20230914,101900,668142760,3405,3400,3405,3400,477
|
|
20230914,101800,666518965,3400,3400,3400,3400,342
|
|
20230914,101700,665356165,3400,3405,3405,3400,1515
|
|
20230914,101600,660200365,3405,3400,3405,3400,220
|
|
20230914,101500,659451390,3400,3400,3400,3400,30
|
|
20230914,101400,659349390,3400,3400,3410,3400,522
|
|
20230914,101300,657574580,3400,3410,3410,3400,201
|
|
20230914,101200,656889410,3400,3395,3400,3395,1450
|
|
20230914,101100,651964115,3395,3395,3400,3395,656
|
|
20230914,101000,649736990,3390,3405,3405,3390,14234
|
|
20230914,100900,601349420,3410,3410,3410,3405,23
|
|
20230914,100800,601271040,3410,3405,3410,3405,10
|
|
20230914,100700,601236985,3405,3405,3405,3405,100
|
|
20230914,100600,600896485,3410,3405,3410,3405,9
|
|
20230914,100500,600865825,3410,3410,3410,3405,348
|
|
20230914,100400,599680145,3405,3415,3415,3405,105
|
|
20230914,100300,599321620,3415,3405,3415,3405,245
|
|
20230914,100200,598486995,3405,3410,3410,3400,2266
|
|
20230914,100100,590770510,3410,3410,3410,3410,12
|
|
20230914,100000,590729590,3415,3405,3415,3405,223
|
|
20230914,095900,589968615,3405,3405,3405,3405,252
|
|
20230914,095800,589110555,3405,3430,3430,3405,1826
|
|
20230914,095700,582880650,3415,3425,3430,3415,311
|
|
20230914,095600,581814670,3425,3420,3425,3415,169
|
|
20230914,095500,581236585,3420,3420,3420,3415,454
|
|
20230914,095400,579685405,3430,3420,3430,3415,740
|
|
20230914,095300,577149305,3430,3430,3430,3430,0
|
|
20230914,095200,577149305,3430,3420,3430,3415,2466
|
|
20230914,095100,568705265,3425,3415,3425,3415,500
|
|
20230914,095000,566997755,3415,3415,3415,3415,22
|
|
20230914,094900,566922625,3425,3425,3425,3415,2452
|
|
20230914,094800,558526585,3430,3420,3430,3415,3227
|
|
20230914,094700,547482285,3415,3415,3415,3415,6
|
|
20230914,094600,547461795,3420,3420,3420,3420,1
|
|
20230914,094500,547458375,3415,3420,3420,3410,4393
|
|
20230914,094400,532460060,3420,3415,3420,3415,681
|
|
20230914,094300,530132525,3430,3410,3430,3410,127
|
|
20230914,094200,529696935,3410,3410,3410,3410,206
|
|
20230914,094100,528994475,3420,3420,3420,3420,50
|
|
20230914,094000,528823475,3410,3410,3430,3410,150
|
|
20230914,093900,528311895,3410,3430,3430,3410,816
|
|
20230914,093800,525521085,3430,3425,3435,3425,2281
|
|
20230914,093700,517693690,3425,3410,3425,3400,1472
|
|
20230914,093600,512666460,3415,3415,3415,3400,3258
|
|
20230914,093500,501579405,3410,3410,3410,3410,837
|
|
20230914,093400,498725235,3410,3415,3415,3410,83
|
|
20230914,093300,498442105,3420,3425,3425,3405,355
|
|
20230914,093200,497227395,3425,3425,3425,3405,19
|
|
20230914,093100,497162440,3410,3410,3425,3410,5511
|
|
20230914,093000,478369915,3410,3410,3410,3410,58
|
|
20230914,092900,478172135,3410,3405,3410,3405,721
|
|
20230914,092800,475715305,3405,3405,3405,3405,8
|
|
20230914,092700,475688065,3405,3415,3415,3405,252
|
|
20230914,092600,474829535,3415,3415,3415,3405,551
|
|
20230914,092500,472949300,3425,3410,3425,3395,21327
|
|
20230914,092400,400411725,3410,3425,3425,3410,7024
|
|
20230914,092300,376379705,3425,3430,3430,3420,431
|
|
20230914,092200,374902400,3430,3425,3430,3420,1128
|
|
20230914,092100,371041065,3425,3425,3430,3425,1268
|
|
20230914,092000,366696180,3420,3425,3430,3420,3929
|
|
20230914,091900,353234400,3425,3410,3425,3410,1380
|
|
20230914,091800,348513420,3410,3415,3415,3410,1256
|
|
20230914,091700,344230010,3410,3410,3415,3410,5402
|
|
20230914,091600,325808945,3405,3405,3405,3405,1190
|
|
20230914,091500,321756995,3405,3410,3410,3405,1558
|
|
20230914,091400,316444250,3410,3390,3415,3380,6942
|
|
20230914,091300,292803180,3390,3395,3400,3370,14059
|
|
20230914,091200,245187075,3395,3415,3415,3395,13477
|
|
20230914,091100,199369985,3410,3415,3415,3405,5454
|
|
20230914,091000,180774580,3420,3420,3425,3420,777
|
|
20230914,090900,178115080,3420,3405,3420,3405,2462
|
|
20230914,090800,169713145,3405,3420,3425,3405,2329
|
|
20230914,090700,161755230,3420,3405,3420,3405,878
|
|
20230914,090600,158756010,3415,3405,3415,3400,3262
|
|
20230914,090500,147658730,3405,3400,3405,3400,1356
|
|
20230914,090400,143047140,3400,3410,3420,3400,7472
|
|
20230914,090300,117565230,3410,3415,3420,3405,3491
|
|
20230914,090200,105632910,3405,3415,3420,3400,2257
|
|
20230914,090100,97941800,3400,3430,3430,3400,13814
|
|
20230914,090000,50715290,3430,3450,3455,3420,14572
|