655 lines
32 KiB
CSV
655 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,195200,2235455780,9270,9270,9270,9270,5262
|
|
20230817,195100,2235455780,9270,9270,9270,9270,0
|
|
20230817,195000,2235455780,9270,9270,9270,9270,0
|
|
20230817,194900,2235455780,9270,9270,9270,9270,0
|
|
20230817,194800,2235455780,9270,9270,9270,9270,0
|
|
20230817,194700,2235455780,9270,9270,9270,9270,0
|
|
20230817,194600,2235455780,9270,9270,9270,9270,0
|
|
20230817,194500,2235455780,9270,9270,9270,9270,0
|
|
20230817,194400,2235455780,9270,9270,9270,9270,0
|
|
20230817,194300,2235455780,9270,9270,9270,9270,0
|
|
20230817,194200,2235455780,9270,9270,9270,9270,0
|
|
20230817,194100,2235455780,9270,9270,9270,9270,0
|
|
20230817,194000,2235455780,9270,9270,9270,9270,0
|
|
20230817,193900,2235455780,9270,9270,9270,9270,0
|
|
20230817,193800,2235455780,9270,9270,9270,9270,0
|
|
20230817,193700,2235455780,9270,9270,9270,9270,0
|
|
20230817,193600,2235455780,9270,9270,9270,9270,0
|
|
20230817,193500,2235455780,9270,9270,9270,9270,0
|
|
20230817,193400,2235455780,9270,9270,9270,9270,0
|
|
20230817,193300,2235455780,9270,9270,9270,9270,0
|
|
20230817,193200,2235455780,9270,9270,9270,9270,0
|
|
20230817,193100,2235455780,9270,9270,9270,9270,0
|
|
20230817,193000,2235455780,9270,9270,9270,9270,0
|
|
20230817,192900,2235455780,9270,9270,9270,9270,0
|
|
20230817,192800,2235455780,9270,9270,9270,9270,0
|
|
20230817,192700,2235455780,9270,9270,9270,9270,0
|
|
20230817,192600,2235455780,9270,9270,9270,9270,0
|
|
20230817,192500,2235455780,9270,9270,9270,9270,0
|
|
20230817,192400,2235455780,9270,9270,9270,9270,0
|
|
20230817,192300,2235455780,9270,9270,9270,9270,0
|
|
20230817,192200,2235455780,9270,9270,9270,9270,5262
|
|
20230817,192100,2235455780,9270,9270,9270,9270,0
|
|
20230817,192000,2235455780,9270,9270,9270,9270,0
|
|
20230817,191900,2235455780,9270,9270,9270,9270,0
|
|
20230817,191800,2235455780,9270,9270,9270,9270,0
|
|
20230817,191700,2235455780,9270,9270,9270,9270,0
|
|
20230817,191600,2235455780,9270,9270,9270,9270,0
|
|
20230817,191500,2235455780,9270,9270,9270,9270,0
|
|
20230817,191400,2235455780,9270,9270,9270,9270,0
|
|
20230817,191300,2235455780,9270,9270,9270,9270,0
|
|
20230817,191200,2235455780,9270,9270,9270,9270,0
|
|
20230817,191100,2235455780,9270,9270,9270,9270,0
|
|
20230817,191000,2235455780,9270,9270,9270,9270,0
|
|
20230817,190900,2235455780,9270,9270,9270,9270,0
|
|
20230817,190800,2235455780,9270,9270,9270,9270,0
|
|
20230817,190700,2235455780,9270,9270,9270,9270,0
|
|
20230817,190600,2235455780,9270,9270,9270,9270,0
|
|
20230817,190500,2235455780,9270,9270,9270,9270,0
|
|
20230817,190400,2235455780,9270,9270,9270,9270,0
|
|
20230817,190300,2235455780,9270,9270,9270,9270,0
|
|
20230817,190200,2235455780,9270,9270,9270,9270,0
|
|
20230817,190100,2235455780,9270,9270,9270,9270,0
|
|
20230817,190000,2235455780,9270,9270,9270,9270,0
|
|
20230817,185900,2235455780,9270,9270,9270,9270,0
|
|
20230817,185800,2235455780,9270,9270,9270,9270,0
|
|
20230817,185700,2235455780,9270,9270,9270,9270,0
|
|
20230817,185600,2235455780,9270,9270,9270,9270,0
|
|
20230817,185500,2235455780,9270,9270,9270,9270,0
|
|
20230817,185400,2235455780,9270,9270,9270,9270,0
|
|
20230817,185300,2235455780,9270,9270,9270,9270,0
|
|
20230817,185200,2235455780,9270,9270,9270,9270,5262
|
|
20230817,185100,2235455780,9270,9270,9270,9270,0
|
|
20230817,185000,2235455780,9270,9270,9270,9270,0
|
|
20230817,184900,2235455780,9270,9270,9270,9270,0
|
|
20230817,184800,2235455780,9270,9270,9270,9270,0
|
|
20230817,184700,2235455780,9270,9270,9270,9270,0
|
|
20230817,184600,2235455780,9270,9270,9270,9270,0
|
|
20230817,184500,2235455780,9270,9270,9270,9270,0
|
|
20230817,184400,2235455780,9270,9270,9270,9270,0
|
|
20230817,184300,2235455780,9270,9270,9270,9270,0
|
|
20230817,184200,2235455780,9270,9270,9270,9270,0
|
|
20230817,184100,2235455780,9270,9270,9270,9270,0
|
|
20230817,184000,2235455780,9270,9270,9270,9270,0
|
|
20230817,183900,2235455780,9270,9270,9270,9270,0
|
|
20230817,183800,2235455780,9270,9270,9270,9270,0
|
|
20230817,183700,2235455780,9270,9270,9270,9270,0
|
|
20230817,183600,2235455780,9270,9270,9270,9270,0
|
|
20230817,183500,2235455780,9270,9270,9270,9270,0
|
|
20230817,183400,2235455780,9270,9270,9270,9270,0
|
|
20230817,183300,2235455780,9270,9270,9270,9270,0
|
|
20230817,183200,2235455780,9270,9270,9270,9270,0
|
|
20230817,183100,2235455780,9270,9270,9270,9270,0
|
|
20230817,183000,2235455780,9270,9270,9270,9270,0
|
|
20230817,182900,2235455780,9270,9270,9270,9270,0
|
|
20230817,182800,2235455780,9270,9270,9270,9270,0
|
|
20230817,182700,2235455780,9270,9270,9270,9270,0
|
|
20230817,182600,2235455780,9270,9270,9270,9270,0
|
|
20230817,182500,2235455780,9270,9270,9270,9270,0
|
|
20230817,182400,2235455780,9270,9270,9270,9270,0
|
|
20230817,182300,2235455780,9270,9270,9270,9270,0
|
|
20230817,182200,2235455780,9270,9270,9270,9270,5262
|
|
20230817,182100,2235455780,9270,9270,9270,9270,0
|
|
20230817,182000,2235455780,9270,9270,9270,9270,0
|
|
20230817,181900,2235455780,9270,9270,9270,9270,0
|
|
20230817,181800,2235455780,9270,9270,9270,9270,0
|
|
20230817,181700,2235455780,9270,9270,9270,9270,0
|
|
20230817,181600,2235455780,9270,9270,9270,9270,0
|
|
20230817,181500,2235455780,9270,9270,9270,9270,0
|
|
20230817,181400,2235455780,9270,9270,9270,9270,0
|
|
20230817,181300,2235455780,9270,9270,9270,9270,0
|
|
20230817,181200,2235455780,9270,9270,9270,9270,0
|
|
20230817,181100,2235455780,9270,9270,9270,9270,0
|
|
20230817,181000,2235455780,9270,9270,9270,9270,0
|
|
20230817,180900,2235455780,9270,9270,9270,9270,0
|
|
20230817,180800,2235455780,9270,9270,9270,9270,0
|
|
20230817,180700,2235455780,9270,9270,9270,9270,0
|
|
20230817,180600,2235455780,9270,9270,9270,9270,0
|
|
20230817,180500,2235455780,9270,9270,9270,9270,0
|
|
20230817,180400,2235455780,9270,9270,9270,9270,0
|
|
20230817,180300,2235455780,9270,9270,9270,9270,0
|
|
20230817,180200,2235455780,9270,9270,9270,9270,0
|
|
20230817,180100,2235455780,9270,9270,9270,9270,0
|
|
20230817,180000,2235455780,9270,9270,9270,9270,0
|
|
20230817,175900,2235455780,9270,9270,9270,9270,0
|
|
20230817,175800,2235455780,9270,9270,9270,9270,0
|
|
20230817,175700,2235455780,9270,9270,9270,9270,0
|
|
20230817,175600,2235455780,9270,9270,9270,9270,0
|
|
20230817,175500,2235455780,9270,9270,9270,9270,0
|
|
20230817,175400,2235455780,9270,9270,9270,9270,0
|
|
20230817,175300,2235455780,9270,9270,9270,9270,0
|
|
20230817,175200,2235455780,9270,9270,9270,9270,5262
|
|
20230817,175100,2235455780,9270,9270,9270,9270,0
|
|
20230817,175000,2235455780,9270,9270,9270,9270,0
|
|
20230817,174900,2235455780,9270,9270,9270,9270,0
|
|
20230817,174800,2235455780,9270,9270,9270,9270,0
|
|
20230817,174700,2235455780,9270,9270,9270,9270,0
|
|
20230817,174600,2235455780,9270,9270,9270,9270,0
|
|
20230817,174500,2235455780,9270,9270,9270,9270,0
|
|
20230817,174400,2235455780,9270,9270,9270,9270,0
|
|
20230817,174300,2235455780,9270,9270,9270,9270,0
|
|
20230817,174200,2235455780,9270,9270,9270,9270,0
|
|
20230817,174100,2235455780,9270,9270,9270,9270,0
|
|
20230817,174000,2235455780,9270,9270,9270,9270,0
|
|
20230817,173900,2235455780,9270,9270,9270,9270,0
|
|
20230817,173800,2235455780,9270,9270,9270,9270,0
|
|
20230817,173700,2235455780,9270,9270,9270,9270,0
|
|
20230817,173600,2235455780,9270,9270,9270,9270,0
|
|
20230817,173500,2235455780,9270,9270,9270,9270,0
|
|
20230817,173400,2235455780,9270,9270,9270,9270,0
|
|
20230817,173300,2235455780,9270,9270,9270,9270,0
|
|
20230817,173200,2235455780,9270,9270,9270,9270,0
|
|
20230817,173100,2235455780,9270,9270,9270,9270,0
|
|
20230817,173000,2235455780,9270,9270,9270,9270,0
|
|
20230817,172900,2235455780,9270,9270,9270,9270,0
|
|
20230817,172800,2235455780,9270,9270,9270,9270,0
|
|
20230817,172700,2235455780,9270,9270,9270,9270,0
|
|
20230817,172600,2235455780,9270,9270,9270,9270,0
|
|
20230817,172500,2235455780,9270,9270,9270,9270,0
|
|
20230817,172400,2235455780,9270,9270,9270,9270,0
|
|
20230817,172300,2235455780,9270,9270,9270,9270,0
|
|
20230817,172200,2235455780,9270,9270,9270,9270,5262
|
|
20230817,172100,2235455780,9270,9270,9270,9270,0
|
|
20230817,172000,2235455780,9270,9270,9270,9270,0
|
|
20230817,171900,2235455780,9270,9270,9270,9270,0
|
|
20230817,171800,2235455780,9270,9270,9270,9270,0
|
|
20230817,171700,2235455780,9270,9270,9270,9270,0
|
|
20230817,171600,2235455780,9270,9270,9270,9270,0
|
|
20230817,171500,2235455780,9270,9270,9270,9270,0
|
|
20230817,171400,2235455780,9270,9270,9270,9270,0
|
|
20230817,171300,2235455780,9270,9270,9270,9270,0
|
|
20230817,171200,2235455780,9270,9270,9270,9270,0
|
|
20230817,171100,2235455780,9270,9270,9270,9270,0
|
|
20230817,171000,2235455780,9270,9270,9270,9270,0
|
|
20230817,170900,2235455780,9270,9270,9270,9270,0
|
|
20230817,170800,2235455780,9270,9270,9270,9270,0
|
|
20230817,170700,2235455780,9270,9270,9270,9270,0
|
|
20230817,170600,2235455780,9270,9270,9270,9270,0
|
|
20230817,170500,2235455780,9270,9270,9270,9270,0
|
|
20230817,170400,2235455780,9270,9270,9270,9270,0
|
|
20230817,170300,2235455780,9270,9270,9270,9270,0
|
|
20230817,170200,2235455780,9270,9270,9270,9270,0
|
|
20230817,170100,2235455780,9270,9270,9270,9270,0
|
|
20230817,170000,2235455780,9270,9270,9270,9270,0
|
|
20230817,165900,2235455780,9270,9270,9270,9270,0
|
|
20230817,165800,2235455780,9270,9270,9270,9270,0
|
|
20230817,165700,2235455780,9270,9270,9270,9270,0
|
|
20230817,165600,2235455780,9270,9270,9270,9270,0
|
|
20230817,165500,2235455780,9270,9270,9270,9270,0
|
|
20230817,165400,2235455780,9270,9270,9270,9270,0
|
|
20230817,165300,2235455780,9270,9270,9270,9270,0
|
|
20230817,165200,2235455780,9270,9270,9270,9270,5262
|
|
20230817,165100,2235455780,9270,9270,9270,9270,0
|
|
20230817,165000,2235455780,9270,9270,9270,9270,0
|
|
20230817,164900,2235455780,9270,9270,9270,9270,0
|
|
20230817,164800,2235455780,9270,9270,9270,9270,0
|
|
20230817,164700,2235455780,9270,9270,9270,9270,0
|
|
20230817,164600,2235455780,9270,9270,9270,9270,0
|
|
20230817,164500,2235455780,9270,9270,9270,9270,0
|
|
20230817,164400,2235455780,9270,9270,9270,9270,0
|
|
20230817,164300,2235455780,9270,9270,9270,9270,0
|
|
20230817,164200,2235455780,9270,9270,9270,9270,0
|
|
20230817,164100,2235455780,9270,9270,9270,9270,0
|
|
20230817,164000,2235455780,9270,9270,9270,9270,0
|
|
20230817,163900,2235455780,9270,9270,9270,9270,0
|
|
20230817,163800,2235455780,9270,9270,9270,9270,0
|
|
20230817,163700,2235455780,9270,9270,9270,9270,0
|
|
20230817,163600,2235455780,9270,9270,9270,9270,0
|
|
20230817,163500,2235455780,9270,9270,9270,9270,0
|
|
20230817,163400,2235455780,9270,9270,9270,9270,0
|
|
20230817,163300,2235455780,9270,9270,9270,9270,0
|
|
20230817,163200,2235455780,9270,9270,9270,9270,0
|
|
20230817,163100,2235455780,9270,9270,9270,9270,0
|
|
20230817,163000,2235455780,9270,9270,9270,9270,0
|
|
20230817,162900,2235455780,9270,9270,9270,9270,0
|
|
20230817,162800,2235455780,9270,9270,9270,9270,0
|
|
20230817,162700,2235455780,9270,9270,9270,9270,0
|
|
20230817,162600,2235455780,9270,9270,9270,9270,0
|
|
20230817,162500,2235455780,9270,9270,9270,9270,0
|
|
20230817,162400,2235455780,9270,9270,9270,9270,0
|
|
20230817,162300,2235455780,9270,9270,9270,9270,0
|
|
20230817,162200,2235455780,9270,9270,9270,9270,5262
|
|
20230817,162100,2235455780,9270,9270,9270,9270,0
|
|
20230817,162000,2235455780,9270,9270,9270,9270,0
|
|
20230817,161900,2235455780,9270,9270,9270,9270,0
|
|
20230817,161800,2235455780,9270,9270,9270,9270,0
|
|
20230817,161700,2235455780,9270,9270,9270,9270,0
|
|
20230817,161600,2235455780,9270,9270,9270,9270,0
|
|
20230817,161500,2235455780,9270,9270,9270,9270,0
|
|
20230817,161400,2235455780,9270,9270,9270,9270,0
|
|
20230817,161300,2235455780,9270,9270,9270,9270,0
|
|
20230817,161200,2235455780,9270,9270,9270,9270,0
|
|
20230817,161100,2235455780,9270,9270,9270,9270,0
|
|
20230817,161000,2235455780,9270,9270,9270,9270,0
|
|
20230817,160900,2235455780,9270,9270,9270,9270,0
|
|
20230817,160800,2235455780,9270,9270,9270,9270,0
|
|
20230817,160700,2235455780,9270,9270,9270,9270,0
|
|
20230817,160600,2235455780,9270,9270,9270,9270,0
|
|
20230817,160500,2235455780,9270,9270,9270,9270,0
|
|
20230817,160400,2235455780,9270,9270,9270,9270,0
|
|
20230817,160300,2235455780,9270,9270,9270,9270,0
|
|
20230817,160200,2235455780,9270,9270,9270,9270,0
|
|
20230817,160100,2235455780,9270,9270,9270,9270,0
|
|
20230817,160000,2235455780,9270,9270,9270,9270,0
|
|
20230817,155900,2235455780,9270,9270,9270,9270,0
|
|
20230817,155800,2235455780,9270,9270,9270,9270,0
|
|
20230817,155700,2235455780,9270,9270,9270,9270,0
|
|
20230817,155600,2235455780,9270,9270,9270,9270,0
|
|
20230817,155500,2235455780,9270,9270,9270,9270,0
|
|
20230817,155400,2235455780,9270,9270,9270,9270,0
|
|
20230817,155300,2235455780,9270,9270,9270,9270,0
|
|
20230817,155200,2235455780,9270,9270,9270,9270,5262
|
|
20230817,155100,2235455780,9270,9270,9270,9270,0
|
|
20230817,155000,2235455780,9270,9270,9270,9270,0
|
|
20230817,154900,2235455780,9270,9270,9270,9270,0
|
|
20230817,154800,2235455780,9270,9270,9270,9270,0
|
|
20230817,154700,2235455780,9270,9270,9270,9270,0
|
|
20230817,154600,2235455780,9270,9270,9270,9270,0
|
|
20230817,154500,2235455780,9270,9270,9270,9270,0
|
|
20230817,154400,2235455780,9270,9270,9270,9270,0
|
|
20230817,154300,2235455780,9270,9270,9270,9270,0
|
|
20230817,154200,2235455780,9270,9270,9270,9270,0
|
|
20230817,154100,2235455780,9270,9270,9270,9270,0
|
|
20230817,154000,2235455780,9270,9270,9270,9270,0
|
|
20230817,153900,2235455780,9270,9270,9270,9270,0
|
|
20230817,153800,2235455780,9270,9270,9270,9270,0
|
|
20230817,153700,2235455780,9270,9270,9270,9270,0
|
|
20230817,153600,2235455780,9270,9270,9270,9270,0
|
|
20230817,153500,2235455780,9270,9270,9270,9270,0
|
|
20230817,153400,2235455780,9270,9270,9270,9270,0
|
|
20230817,153300,2235455780,9270,9270,9270,9270,0
|
|
20230817,153200,2235455780,9270,9270,9270,9270,0
|
|
20230817,153100,2235455780,9270,9270,9270,9270,0
|
|
20230817,153000,2235455780,9270,9270,9270,9270,5262
|
|
20230817,152900,2186677040,9300,9300,9300,9300,0
|
|
20230817,152800,2186677040,9300,9300,9300,9300,0
|
|
20230817,152700,2186677040,9300,9300,9300,9300,0
|
|
20230817,152600,2186677040,9300,9300,9300,9300,0
|
|
20230817,152500,2186677040,9300,9300,9300,9300,0
|
|
20230817,152400,2186677040,9300,9300,9300,9300,0
|
|
20230817,152300,2186677040,9300,9300,9300,9300,0
|
|
20230817,152200,2186677040,9300,9300,9300,9300,0
|
|
20230817,152100,2186677040,9300,9300,9300,9300,0
|
|
20230817,152000,2186677040,9300,9300,9300,9300,0
|
|
20230817,151900,2186677040,9300,9300,9300,9280,1151
|
|
20230817,151800,2175979840,9280,9290,9300,9280,409
|
|
20230817,151700,2172182670,9300,9280,9300,9280,658
|
|
20230817,151600,2166071880,9290,9280,9290,9280,1244
|
|
20230817,151500,2154515620,9290,9280,9290,9280,1922
|
|
20230817,151400,2136670020,9280,9280,9280,9270,187
|
|
20230817,151300,2134935170,9280,9280,9280,9280,1
|
|
20230817,151200,2134925890,9240,9250,9290,9240,3678
|
|
20230817,151100,2100802970,9260,9260,9260,9260,99
|
|
20230817,151000,2099886230,9260,9250,9260,9240,3439
|
|
20230817,150900,2068071940,9250,9260,9260,9250,1024
|
|
20230817,150800,2058599890,9250,9260,9260,9250,60
|
|
20230817,150700,2058044840,9250,9250,9260,9250,269
|
|
20230817,150600,2055554410,9260,9260,9260,9250,39
|
|
20230817,150500,2055193350,9250,9270,9270,9250,451
|
|
20230817,150400,2051021160,9280,9280,9280,9280,68
|
|
20230817,150300,2050390120,9290,9290,9290,9280,12
|
|
20230817,150200,2050278650,9280,9290,9290,9280,184
|
|
20230817,150100,2048569340,9280,9280,9280,9250,31
|
|
20230817,150000,2048281690,9280,9250,9280,9250,566
|
|
20230817,145900,2043043760,9280,9250,9280,9250,339
|
|
20230817,145800,2039900340,9260,9270,9270,9250,523
|
|
20230817,145700,2035053700,9250,9270,9270,9250,105
|
|
20230817,145600,2034082370,9260,9250,9260,9250,499
|
|
20230817,145500,2029462910,9240,9240,9240,9240,275
|
|
20230817,145400,2026921910,9250,9250,9250,9250,679
|
|
20230817,145300,2020641160,9250,9240,9250,9240,272
|
|
20230817,145200,2018127180,9250,9250,9250,9250,90
|
|
20230817,145100,2017294680,9260,9260,9260,9260,1
|
|
20230817,145000,2017285420,9230,9260,9260,9230,665
|
|
20230817,144900,2011137550,9260,9260,9260,9260,4
|
|
20230817,144800,2011100510,9240,9240,9240,9240,1
|
|
20230817,144700,2011091270,9260,9250,9260,9250,342
|
|
20230817,144600,2007926000,9250,9250,9250,9250,171
|
|
20230817,144500,2006344250,9260,9260,9260,9260,1
|
|
20230817,144400,2006334990,9250,9260,9260,9250,84
|
|
20230817,144300,2005557160,9260,9260,9260,9260,51
|
|
20230817,144200,2005084900,9240,9260,9260,9240,6
|
|
20230817,144100,2005029360,9260,9260,9260,9260,110
|
|
20230817,144000,2004010760,9240,9240,9240,9240,1
|
|
20230817,143900,2004001520,9270,9260,9270,9240,345
|
|
20230817,143800,2000808820,9260,9260,9260,9260,83
|
|
20230817,143700,2000040240,9260,9260,9260,9260,88
|
|
20230817,143600,1999225360,9260,9260,9260,9260,2
|
|
20230817,143500,1999206840,9260,9260,9260,9260,3
|
|
20230817,143400,1999179060,9260,9260,9260,9260,1
|
|
20230817,143300,1999169800,9260,9260,9260,9260,2
|
|
20230817,143200,1999151280,9280,9280,9280,9280,0
|
|
20230817,143100,1999151280,9280,9280,9280,9280,169
|
|
20230817,143000,1997582960,9300,9300,9300,9300,0
|
|
20230817,142900,1997582960,9300,9260,9300,9250,92
|
|
20230817,142800,1996731410,9300,9290,9300,9290,82
|
|
20230817,142700,1995969410,9300,9300,9300,9300,0
|
|
20230817,142600,1995969410,9300,9250,9300,9250,32
|
|
20230817,142500,1995672190,9290,9290,9290,9290,81
|
|
20230817,142400,1994919700,9290,9290,9290,9290,2
|
|
20230817,142300,1994901120,9250,9270,9300,9250,242
|
|
20230817,142200,1992657290,9270,9270,9270,9270,100
|
|
20230817,142100,1991730290,9280,9290,9290,9280,95
|
|
20230817,142000,1990848150,9290,9290,9290,9290,28
|
|
20230817,141900,1990588030,9290,9290,9300,9290,113
|
|
20230817,141800,1989537430,9290,9290,9290,9290,0
|
|
20230817,141700,1989537430,9290,9300,9300,9290,41
|
|
20230817,141600,1989156530,9300,9290,9300,9290,206
|
|
20230817,141500,1987240830,9290,9290,9300,9290,403
|
|
20230817,141400,1983494430,9300,9300,9300,9290,1644
|
|
20230817,141300,1968218660,9300,9300,9300,9290,79
|
|
20230817,141200,1967483970,9290,9290,9290,9290,144
|
|
20230817,141100,1966146210,9290,9300,9300,9290,109
|
|
20230817,141000,1965132620,9300,9290,9300,9290,138
|
|
20230817,140900,1963849270,9290,9290,9290,9290,21
|
|
20230817,140800,1963654180,9290,9290,9290,9290,0
|
|
20230817,140700,1963654180,9290,9290,9290,9290,163
|
|
20230817,140600,1962139910,9290,9290,9290,9280,7
|
|
20230817,140500,1962074890,9280,9280,9280,9280,1
|
|
20230817,140400,1962065610,9280,9280,9290,9280,261
|
|
20230817,140300,1959642710,9280,9290,9290,9280,60
|
|
20230817,140200,1959085890,9290,9300,9300,9290,97
|
|
20230817,140100,1958184750,9300,9290,9300,9290,28
|
|
20230817,140000,1957924620,9290,9280,9290,9280,51
|
|
20230817,135900,1957451010,9280,9280,9280,9280,50
|
|
20230817,135800,1956987010,9290,9290,9290,9290,82
|
|
20230817,135700,1956225230,9270,9270,9270,9270,21
|
|
20230817,135600,1956030560,9280,9280,9280,9280,3
|
|
20230817,135500,1956002720,9280,9260,9280,9250,559
|
|
20230817,135400,1950827500,9260,9260,9260,9260,0
|
|
20230817,135300,1950827500,9260,9260,9260,9260,1
|
|
20230817,135200,1950818240,9290,9290,9290,9290,83
|
|
20230817,135100,1950047170,9260,9260,9260,9260,0
|
|
20230817,135000,1950047170,9260,9260,9290,9260,706
|
|
20230817,134900,1943509580,9250,9250,9250,9250,0
|
|
20230817,134800,1943509580,9250,9260,9260,9250,113
|
|
20230817,134700,1942464230,9280,9280,9280,9280,204
|
|
20230817,134600,1940571110,9280,9290,9300,9280,437
|
|
20230817,134500,1936507850,9250,9270,9290,9250,30
|
|
20230817,134400,1936229830,9250,9250,9250,9250,176
|
|
20230817,134300,1934601830,9280,9280,9280,9280,0
|
|
20230817,134200,1934601830,9280,9270,9280,9270,197
|
|
20230817,134100,1932774810,9250,9270,9270,9250,2
|
|
20230817,134000,1932756290,9250,9250,9250,9250,16
|
|
20230817,133900,1932608290,9280,9280,9280,9280,82
|
|
20230817,133800,1931847330,9290,9290,9290,9290,0
|
|
20230817,133700,1931847330,9290,9290,9290,9290,1
|
|
20230817,133600,1931838040,9240,9250,9250,9240,723
|
|
20230817,133500,1925157470,9250,9290,9290,9250,777
|
|
20230817,133400,1917967530,9300,9300,9300,9300,0
|
|
20230817,133300,1917967530,9300,9300,9310,9250,765
|
|
20230817,133200,1910845500,9310,9300,9310,9300,125
|
|
20230817,133100,1909682220,9300,9300,9300,9300,100
|
|
20230817,133000,1908752220,9300,9300,9300,9300,132
|
|
20230817,132900,1907524620,9310,9310,9310,9310,0
|
|
20230817,132800,1907524620,9310,9280,9310,9280,682
|
|
20230817,132700,1901183660,9290,9230,9290,9230,83
|
|
20230817,132600,1900412650,9290,9290,9290,9290,0
|
|
20230817,132500,1900412650,9290,9280,9290,9280,12
|
|
20230817,132400,1900301180,9290,9260,9290,9240,1144
|
|
20230817,132300,1889723790,9270,9290,9290,9270,1293
|
|
20230817,132200,1877727500,9290,9300,9310,9290,1570
|
|
20230817,132100,1863129490,9310,9310,9320,9300,641
|
|
20230817,132000,1857157410,9320,9310,9320,9300,76
|
|
20230817,131900,1856450520,9310,9310,9310,9310,115
|
|
20230817,131800,1855379870,9310,9310,9310,9310,207
|
|
20230817,131700,1853452700,9290,9310,9310,9290,496
|
|
20230817,131600,1848835040,9310,9310,9310,9310,221
|
|
20230817,131500,1846777530,9290,9280,9310,9280,3006
|
|
20230817,131400,1818820310,9290,9280,9290,9280,134
|
|
20230817,131300,1817576380,9270,9280,9280,9270,583
|
|
20230817,131200,1812166200,9280,9270,9280,9270,330
|
|
20230817,131100,1809107090,9270,9270,9270,9270,332
|
|
20230817,131000,1806029450,9270,9280,9280,9270,1041
|
|
20230817,130900,1796379370,9270,9260,9270,9250,2191
|
|
20230817,130800,1776084340,9260,9260,9260,9260,107
|
|
20230817,130700,1775093520,9270,9270,9270,9250,593
|
|
20230817,130600,1769596430,9270,9260,9270,9260,818
|
|
20230817,130500,1762017400,9260,9260,9260,9260,201
|
|
20230817,130400,1760156140,9260,9260,9260,9260,581
|
|
20230817,130300,1754776080,9250,9250,9250,9250,30
|
|
20230817,130200,1754498580,9250,9250,9250,9250,0
|
|
20230817,130100,1754498580,9250,9250,9250,9250,17
|
|
20230817,130000,1754341330,9240,9250,9250,9240,306
|
|
20230817,125900,1751512840,9250,9250,9250,9240,424
|
|
20230817,125800,1747591040,9250,9250,9250,9250,694
|
|
20230817,125700,1741171540,9250,9240,9250,9240,49
|
|
20230817,125600,1740718330,9250,9240,9250,9240,118
|
|
20230817,125500,1739627180,9250,9250,9250,9250,10
|
|
20230817,125400,1739534680,9250,9220,9270,9220,1800
|
|
20230817,125300,1722874780,9250,9250,9250,9250,774
|
|
20230817,125200,1715715280,9250,9250,9250,9240,662
|
|
20230817,125100,1709596780,9250,9240,9250,9200,3612
|
|
20230817,125000,1676203670,9230,9220,9230,9220,1970
|
|
20230817,124900,1658024060,9220,9220,9220,9220,0
|
|
20230817,124800,1658024060,9220,9220,9220,9220,0
|
|
20230817,124700,1658024060,9220,9200,9220,9200,200
|
|
20230817,124600,1656180340,9220,9220,9220,9200,2016
|
|
20230817,124500,1637622690,9230,9230,9230,9230,0
|
|
20230817,124400,1637622690,9230,9240,9240,9230,92
|
|
20230817,124300,1636773430,9240,9210,9240,9210,1379
|
|
20230817,124200,1624047430,9200,9190,9220,9190,929
|
|
20230817,124100,1615500870,9190,9190,9190,9190,10
|
|
20230817,124000,1615408970,9190,9210,9210,9190,2
|
|
20230817,123900,1615390570,9180,9210,9220,9180,1103
|
|
20230817,123800,1605250670,9220,9210,9220,9210,202
|
|
20230817,123700,1603388750,9210,9200,9210,9200,4
|
|
20230817,123600,1603351930,9210,9200,9210,9190,802
|
|
20230817,123500,1595977280,9210,9210,9210,9210,154
|
|
20230817,123400,1594558940,9200,9200,9200,9200,22
|
|
20230817,123300,1594356540,9200,9210,9210,9200,12
|
|
20230817,123200,1594246040,9210,9190,9210,9190,233
|
|
20230817,123100,1592102830,9190,9190,9190,9190,0
|
|
20230817,123000,1592102830,9190,9190,9200,9190,105
|
|
20230817,122900,1591137780,9190,9190,9190,9190,42
|
|
20230817,122800,1590751800,9190,9200,9200,9190,230
|
|
20230817,122700,1588637580,9190,9190,9190,9190,1
|
|
20230817,122600,1588628390,9200,9190,9200,9190,6
|
|
20230817,122500,1588573240,9190,9190,9190,9190,30
|
|
20230817,122400,1588297540,9200,9190,9200,9190,50
|
|
20230817,122300,1587837550,9180,9180,9180,9180,11
|
|
20230817,122200,1587736570,9170,9170,9170,9170,96
|
|
20230817,122100,1586856250,9170,9170,9170,9170,10
|
|
20230817,122000,1586764550,9170,9180,9180,9170,1552
|
|
20230817,121900,1572531060,9180,9180,9180,9180,927
|
|
20230817,121800,1564021200,9190,9190,9190,9180,159
|
|
20230817,121700,1562560030,9200,9200,9200,9200,137
|
|
20230817,121600,1561299630,9190,9190,9190,9190,6
|
|
20230817,121500,1561244490,9190,9200,9200,9190,121
|
|
20230817,121400,1560131960,9190,9220,9220,9190,112
|
|
20230817,121300,1559099350,9220,9220,9220,9220,15
|
|
20230817,121200,1558961050,9180,9180,9180,9180,0
|
|
20230817,121100,1558961050,9180,9220,9220,9180,10
|
|
20230817,121000,1558869210,9180,9180,9180,9180,12
|
|
20230817,120900,1558759050,9230,9230,9230,9230,5
|
|
20230817,120800,1558712900,9230,9230,9230,9230,5
|
|
20230817,120700,1558666750,9230,9230,9230,9180,87
|
|
20230817,120600,1557863790,9230,9230,9230,9230,1
|
|
20230817,120500,1557854560,9180,9180,9180,9180,30
|
|
20230817,120400,1557579160,9180,9180,9180,9180,100
|
|
20230817,120300,1556661160,9230,9230,9230,9230,80
|
|
20230817,120200,1555922760,9230,9210,9230,9170,703
|
|
20230817,120100,1549463670,9210,9210,9240,9210,368
|
|
20230817,120000,1546071560,9250,9250,9250,9250,100
|
|
20230817,115900,1545146560,9270,9230,9270,9230,263
|
|
20230817,115800,1542711460,9230,9190,9230,9190,868
|
|
20230817,115700,1534718020,9190,9190,9190,9190,59
|
|
20230817,115600,1534175810,9190,9190,9190,9190,48
|
|
20230817,115500,1533734690,9190,9170,9200,9170,115
|
|
20230817,115400,1532676740,9200,9170,9200,9170,51
|
|
20230817,115300,1532207570,9170,9180,9190,9170,390
|
|
20230817,115200,1528627020,9180,9180,9180,9180,0
|
|
20230817,115100,1528627020,9180,9170,9180,9170,210
|
|
20230817,115000,1526701120,9170,9170,9170,9170,6
|
|
20230817,114900,1526646100,9170,9170,9170,9170,52
|
|
20230817,114800,1526169260,9170,9170,9170,9170,161
|
|
20230817,114700,1524692890,9170,9190,9190,9170,571
|
|
20230817,114600,1519446430,9190,9190,9200,9190,265
|
|
20230817,114500,1517010440,9210,9210,9210,9210,1
|
|
20230817,114400,1517001230,9200,9210,9210,9200,654
|
|
20230817,114300,1510981320,9210,9200,9210,9200,1086
|
|
20230817,114200,1500984720,9200,9170,9200,9170,782
|
|
20230817,114100,1493794580,9170,9160,9180,9160,434
|
|
20230817,114000,1489814510,9150,9140,9170,9130,523
|
|
20230817,113900,1485035790,9140,9160,9160,9140,637
|
|
20230817,113800,1479209360,9160,9170,9170,9160,197
|
|
20230817,113700,1477404720,9160,9160,9170,9160,103
|
|
20230817,113600,1476460290,9160,9170,9170,9160,574
|
|
20230817,113500,1471199490,9170,9170,9170,9170,20
|
|
20230817,113400,1471016090,9170,9150,9170,9150,716
|
|
20230817,113300,1464461510,9150,9140,9150,9140,176
|
|
20230817,113200,1462852630,9140,9140,9140,9140,129
|
|
20230817,113100,1461673570,9140,9130,9140,9130,231
|
|
20230817,113000,1459564460,9140,9150,9150,9140,670
|
|
20230817,112900,1453439570,9140,9150,9150,9140,19
|
|
20230817,112800,1453265810,9140,9150,9150,9140,459
|
|
20230817,112700,1449066010,9120,9110,9150,9110,813
|
|
20230817,112600,1441645930,9120,9120,9120,9120,128
|
|
20230817,112500,1440478570,9120,9120,9120,9110,288
|
|
20230817,112400,1437854740,9120,9120,9120,9120,18
|
|
20230817,112300,1437690580,9120,9130,9130,9120,20
|
|
20230817,112200,1437508120,9100,9130,9130,9100,237
|
|
20230817,112100,1435347560,9110,9110,9130,9110,364
|
|
20230817,112000,1432031330,9130,9060,9130,9040,3772
|
|
20230817,111900,1397793250,9050,9050,9060,9050,88
|
|
20230817,111800,1396996700,9050,9050,9060,9050,44
|
|
20230817,111700,1396598360,9050,9040,9050,9040,840
|
|
20230817,111600,1389000160,9040,9040,9040,9030,130
|
|
20230817,111500,1387826090,9040,9030,9040,9030,106
|
|
20230817,111400,1386867960,9030,9030,9040,9020,18
|
|
20230817,111300,1386705390,9020,9030,9030,9020,310
|
|
20230817,111200,1383908830,9030,9040,9040,9020,468
|
|
20230817,111100,1379686300,9040,9020,9040,9020,178
|
|
20230817,111000,1378078510,9030,9030,9030,9030,0
|
|
20230817,110900,1378078510,9030,9020,9030,9020,671
|
|
20230817,110800,1372023580,9020,9020,9020,9020,80
|
|
20230817,110700,1371301980,9030,9040,9040,9030,296
|
|
20230817,110600,1368629000,9040,9030,9040,9030,221
|
|
20230817,110500,1366632470,9030,9020,9030,9020,18
|
|
20230817,110400,1366470020,9030,9030,9030,9030,0
|
|
20230817,110300,1366470020,9030,9030,9030,9030,330
|
|
20230817,110200,1363490120,9030,9030,9030,9030,10
|
|
20230817,110100,1363399820,9040,9040,9040,9030,7
|
|
20230817,110000,1363336550,9040,9030,9040,9030,108
|
|
20230817,105900,1362361140,9030,9030,9030,9030,2
|
|
20230817,105800,1362343080,9030,9030,9030,9030,317
|
|
20230817,105700,1359480570,9020,9010,9020,9010,998
|
|
20230817,105600,1350480840,9000,9010,9010,9000,104
|
|
20230817,105500,1349544800,9000,8990,9000,8990,12
|
|
20230817,105400,1349436810,8990,9000,9010,8990,84
|
|
20230817,105300,1348680010,9010,9010,9010,9010,0
|
|
20230817,105200,1348680010,9010,9010,9010,9010,106
|
|
20230817,105100,1347724950,9000,8990,9000,8990,311
|
|
20230817,105000,1344926310,8990,8990,8990,8990,1
|
|
20230817,104900,1344917320,8990,9000,9000,8990,335
|
|
20230817,104800,1341905570,9000,9000,9000,8990,692
|
|
20230817,104700,1335677580,8990,8990,8990,8990,74
|
|
20230817,104600,1335012320,8990,8990,8990,8990,46
|
|
20230817,104500,1334598780,9000,9000,9000,9000,81
|
|
20230817,104400,1333869780,9000,9000,9000,9000,220
|
|
20230817,104300,1331889780,9010,9010,9010,9010,0
|
|
20230817,104200,1331889780,9010,8990,9010,8990,736
|
|
20230817,104100,1325262740,8950,8980,8980,8950,150
|
|
20230817,104000,1323918080,8990,8980,8990,8980,72
|
|
20230817,103900,1323271510,8980,8980,8980,8980,15
|
|
20230817,103800,1323136810,8980,8980,8980,8980,14
|
|
20230817,103700,1323011090,8980,8980,8980,8980,9
|
|
20230817,103600,1322930270,8980,8970,9000,8940,3663
|
|
20230817,103500,1290137810,8970,8970,8970,8970,1152
|
|
20230817,103400,1279804370,8970,8980,8980,8970,87
|
|
20230817,103300,1279023170,8980,8980,8990,8980,1834
|
|
20230817,103200,1262550720,8980,8990,8990,8980,149
|
|
20230817,103100,1261211230,8980,9000,9000,8980,1332
|
|
20230817,103000,1249244760,8990,9010,9010,8990,37
|
|
20230817,102900,1248911790,8980,8980,8980,8980,0
|
|
20230817,102800,1248911790,8980,8990,8990,8980,791
|
|
20230817,102700,1241801220,8990,9010,9010,8990,76
|
|
20230817,102600,1241117810,9010,9010,9020,9010,85
|
|
20230817,102500,1240351940,9030,9030,9030,9030,0
|
|
20230817,102400,1240351940,9030,9000,9030,9000,676
|
|
20230817,102300,1234263580,9000,9000,9000,9000,50
|
|
20230817,102200,1233813580,9010,9010,9010,9010,198
|
|
20230817,102100,1232029600,9010,9020,9020,9010,727
|
|
20230817,102000,1225479030,9030,9030,9030,9030,87
|
|
20230817,101900,1224693420,9030,9030,9030,9030,535
|
|
20230817,101800,1219862370,9040,9040,9040,9040,10
|
|
20230817,101700,1219771970,9050,9000,9050,9000,620
|
|
20230817,101600,1214187370,9000,9020,9050,9000,7476
|
|
20230817,101500,1146890030,9050,9020,9050,9020,3
|
|
20230817,101400,1146862910,9050,9050,9050,9050,163
|
|
20230817,101300,1145387760,9050,9050,9050,9050,0
|
|
20230817,101200,1145387760,9050,9050,9050,9050,0
|
|
20230817,101100,1145387760,9050,9060,9060,9050,254
|
|
20230817,101000,1143088130,9060,9070,9070,9060,1047
|
|
20230817,100900,1133597310,9080,9080,9080,9080,366
|
|
20230817,100800,1130274030,9080,9080,9080,9070,1426
|
|
20230817,100700,1117328150,9080,9070,9080,9060,301
|
|
20230817,100600,1114597270,9080,9050,9080,9050,1431
|
|
20230817,100500,1101635290,9050,9020,9050,9020,591
|
|
20230817,100400,1096289470,9020,8990,9020,8980,1238
|
|
20230817,100300,1085164710,9020,9000,9020,9000,1026
|
|
20230817,100200,1075919290,8980,8990,9000,8980,1489
|
|
20230817,100100,1062547660,8980,8980,8980,8980,1
|
|
20230817,100000,1062538680,9000,9000,9000,8970,475
|
|
20230817,095900,1058264580,9000,9000,9000,9000,1675
|
|
20230817,095800,1043189580,9000,8990,9000,8990,182
|
|
20230817,095700,1041553010,8990,8990,8990,8990,6
|
|
20230817,095600,1041499070,8990,8960,8990,8960,482
|
|
20230817,095500,1037172320,8970,8950,8980,8950,311
|
|
20230817,095400,1034385090,8940,8970,8970,8940,1923
|
|
20230817,095300,1017180040,8960,8970,8970,8960,1453
|
|
20230817,095200,1004158620,8980,8980,8980,8980,1
|
|
20230817,095100,1004149640,8970,8970,8970,8960,160
|
|
20230817,095000,1002714450,8970,8970,8980,8970,1596
|
|
20230817,094900,988395800,8980,8970,8980,8970,224
|
|
20230817,094800,986385720,8970,8960,8970,8960,2
|
|
20230817,094700,986367790,8960,8960,8960,8960,2230
|
|
20230817,094600,966386990,8960,8960,8970,8960,191
|
|
20230817,094500,964674720,8970,8940,8970,8930,1068
|
|
20230817,094400,955101710,8940,8950,8950,8940,288
|
|
20230817,094300,952526290,8950,8950,8950,8940,138
|
|
20230817,094200,951291200,8950,8940,8950,8940,1204
|
|
20230817,094100,940526410,8950,8950,8950,8950,416
|
|
20230817,094000,936803210,8950,8950,8950,8930,167
|
|
20230817,093900,935309060,8960,8970,8970,8960,52
|
|
20230817,093800,934842840,8970,8970,8970,8970,77
|
|
20230817,093700,934152150,8970,8960,8970,8910,321
|
|
20230817,093600,931288870,8930,8930,8930,8890,4457
|
|
20230817,093500,891502660,8890,8930,8930,8890,837
|
|
20230817,093400,884059650,8880,8890,8930,8880,2614
|
|
20230817,093300,860830780,8890,8870,8890,8870,2042
|
|
20230817,093200,842710490,8880,8880,8900,8880,1994
|
|
20230817,093100,825000500,8880,8900,8900,8870,3345
|
|
20230817,093000,795279710,8900,8930,8930,8890,4649
|
|
20230817,092900,753872120,8930,8930,8960,8930,1099
|
|
20230817,092800,744053100,8930,8940,8960,8930,342
|
|
20230817,092700,740991250,8930,8930,8960,8930,3046
|
|
20230817,092600,713764840,8950,8970,8970,8940,9877
|
|
20230817,092500,625368640,8960,8960,8960,8960,0
|
|
20230817,092400,625368640,8960,8960,8960,8960,1
|
|
20230817,092300,625359680,9000,8980,9000,8960,3492
|
|
20230817,092200,594057960,8970,8970,8980,8970,452
|
|
20230817,092100,590003320,8980,8980,8980,8960,2374
|
|
20230817,092000,568703050,9000,8980,9000,8970,223
|
|
20230817,091900,566702190,8980,8990,8990,8980,762
|
|
20230817,091800,559856060,9000,8970,9000,8960,3402
|
|
20230817,091700,529343280,8970,8990,8990,8960,12139
|
|
20230817,091600,420416190,9000,9000,9000,8980,4016
|
|
20230817,091500,384307170,8990,9000,9020,8990,1430
|
|
20230817,091400,371437640,9000,9020,9020,9000,2783
|
|
20230817,091300,346390040,9020,9020,9020,9000,1514
|
|
20230817,091200,332746660,9020,9000,9020,9000,700
|
|
20230817,091100,326443090,9000,9000,9000,8990,512
|
|
20230817,091000,321839350,9000,8980,9020,8980,907
|
|
20230817,090900,313689750,9020,8970,9020,8970,3216
|
|
20230817,090800,284798130,9000,9030,9030,8960,12819
|
|
20230817,090700,169455990,9020,9050,9050,9020,4005
|
|
20230817,090600,133272300,9050,9050,9050,9040,780
|
|
20230817,090500,126218910,9040,9080,9080,9040,3303
|
|
20230817,090400,96277990,9080,9130,9130,9080,4542
|
|
20230817,090300,54944800,9110,9130,9130,9110,716
|
|
20230817,090200,48421870,9130,9110,9130,9090,996
|
|
20230817,090100,39351690,9100,9110,9110,9100,1071
|
|
20230817,090000,29597960,9150,9150,9160,9100,3229
|