660 lines
32 KiB
CSV
660 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,195700,1812359130,7500,7500,7500,7500,4888
|
|
20230907,195600,1812359130,7500,7500,7500,7500,0
|
|
20230907,195500,1812359130,7500,7500,7500,7500,0
|
|
20230907,195400,1812359130,7500,7500,7500,7500,0
|
|
20230907,195300,1812359130,7500,7500,7500,7500,0
|
|
20230907,195200,1812359130,7500,7500,7500,7500,0
|
|
20230907,195100,1812359130,7500,7500,7500,7500,0
|
|
20230907,195000,1812359130,7500,7500,7500,7500,0
|
|
20230907,194900,1812359130,7500,7500,7500,7500,0
|
|
20230907,194800,1812359130,7500,7500,7500,7500,0
|
|
20230907,194700,1812359130,7500,7500,7500,7500,0
|
|
20230907,194600,1812359130,7500,7500,7500,7500,0
|
|
20230907,194500,1812359130,7500,7500,7500,7500,0
|
|
20230907,194400,1812359130,7500,7500,7500,7500,0
|
|
20230907,194300,1812359130,7500,7500,7500,7500,0
|
|
20230907,194200,1812359130,7500,7500,7500,7500,0
|
|
20230907,194100,1812359130,7500,7500,7500,7500,0
|
|
20230907,194000,1812359130,7500,7500,7500,7500,0
|
|
20230907,193900,1812359130,7500,7500,7500,7500,0
|
|
20230907,193800,1812359130,7500,7500,7500,7500,0
|
|
20230907,193700,1812359130,7500,7500,7500,7500,0
|
|
20230907,193600,1812359130,7500,7500,7500,7500,0
|
|
20230907,193500,1812359130,7500,7500,7500,7500,0
|
|
20230907,193400,1812359130,7500,7500,7500,7500,0
|
|
20230907,193300,1812359130,7500,7500,7500,7500,0
|
|
20230907,193200,1812359130,7500,7500,7500,7500,0
|
|
20230907,193100,1812359130,7500,7500,7500,7500,0
|
|
20230907,193000,1812359130,7500,7500,7500,7500,0
|
|
20230907,192900,1812359130,7500,7500,7500,7500,0
|
|
20230907,192800,1812359130,7500,7500,7500,7500,0
|
|
20230907,192700,1812359130,7500,7500,7500,7500,4888
|
|
20230907,192600,1812359130,7500,7500,7500,7500,0
|
|
20230907,192500,1812359130,7500,7500,7500,7500,0
|
|
20230907,192400,1812359130,7500,7500,7500,7500,0
|
|
20230907,192300,1812359130,7500,7500,7500,7500,0
|
|
20230907,192200,1812359130,7500,7500,7500,7500,0
|
|
20230907,192100,1812359130,7500,7500,7500,7500,0
|
|
20230907,192000,1812359130,7500,7500,7500,7500,0
|
|
20230907,191900,1812359130,7500,7500,7500,7500,0
|
|
20230907,191800,1812359130,7500,7500,7500,7500,0
|
|
20230907,191700,1812359130,7500,7500,7500,7500,0
|
|
20230907,191600,1812359130,7500,7500,7500,7500,0
|
|
20230907,191500,1812359130,7500,7500,7500,7500,0
|
|
20230907,191400,1812359130,7500,7500,7500,7500,0
|
|
20230907,191300,1812359130,7500,7500,7500,7500,0
|
|
20230907,191200,1812359130,7500,7500,7500,7500,0
|
|
20230907,191100,1812359130,7500,7500,7500,7500,0
|
|
20230907,191000,1812359130,7500,7500,7500,7500,0
|
|
20230907,190900,1812359130,7500,7500,7500,7500,0
|
|
20230907,190800,1812359130,7500,7500,7500,7500,0
|
|
20230907,190700,1812359130,7500,7500,7500,7500,0
|
|
20230907,190600,1812359130,7500,7500,7500,7500,0
|
|
20230907,190500,1812359130,7500,7500,7500,7500,0
|
|
20230907,190400,1812359130,7500,7500,7500,7500,0
|
|
20230907,190300,1812359130,7500,7500,7500,7500,0
|
|
20230907,190200,1812359130,7500,7500,7500,7500,0
|
|
20230907,190100,1812359130,7500,7500,7500,7500,0
|
|
20230907,190000,1812359130,7500,7500,7500,7500,0
|
|
20230907,185900,1812359130,7500,7500,7500,7500,0
|
|
20230907,185800,1812359130,7500,7500,7500,7500,0
|
|
20230907,185700,1812359130,7500,7500,7500,7500,4888
|
|
20230907,185600,1812359130,7500,7500,7500,7500,0
|
|
20230907,185500,1812359130,7500,7500,7500,7500,0
|
|
20230907,185400,1812359130,7500,7500,7500,7500,0
|
|
20230907,185300,1812359130,7500,7500,7500,7500,0
|
|
20230907,185200,1812359130,7500,7500,7500,7500,0
|
|
20230907,185100,1812359130,7500,7500,7500,7500,0
|
|
20230907,185000,1812359130,7500,7500,7500,7500,0
|
|
20230907,184900,1812359130,7500,7500,7500,7500,0
|
|
20230907,184800,1812359130,7500,7500,7500,7500,0
|
|
20230907,184700,1812359130,7500,7500,7500,7500,0
|
|
20230907,184600,1812359130,7500,7500,7500,7500,0
|
|
20230907,184500,1812359130,7500,7500,7500,7500,0
|
|
20230907,184400,1812359130,7500,7500,7500,7500,0
|
|
20230907,184300,1812359130,7500,7500,7500,7500,0
|
|
20230907,184200,1812359130,7500,7500,7500,7500,0
|
|
20230907,184100,1812359130,7500,7500,7500,7500,0
|
|
20230907,184000,1812359130,7500,7500,7500,7500,0
|
|
20230907,183900,1812359130,7500,7500,7500,7500,0
|
|
20230907,183800,1812359130,7500,7500,7500,7500,0
|
|
20230907,183700,1812359130,7500,7500,7500,7500,0
|
|
20230907,183600,1812359130,7500,7500,7500,7500,0
|
|
20230907,183500,1812359130,7500,7500,7500,7500,0
|
|
20230907,183400,1812359130,7500,7500,7500,7500,0
|
|
20230907,183300,1812359130,7500,7500,7500,7500,0
|
|
20230907,183200,1812359130,7500,7500,7500,7500,0
|
|
20230907,183100,1812359130,7500,7500,7500,7500,0
|
|
20230907,183000,1812359130,7500,7500,7500,7500,0
|
|
20230907,182900,1812359130,7500,7500,7500,7500,0
|
|
20230907,182800,1812359130,7500,7500,7500,7500,0
|
|
20230907,182700,1812359130,7500,7500,7500,7500,4888
|
|
20230907,182600,1812359130,7500,7500,7500,7500,0
|
|
20230907,182500,1812359130,7500,7500,7500,7500,0
|
|
20230907,182400,1812359130,7500,7500,7500,7500,0
|
|
20230907,182300,1812359130,7500,7500,7500,7500,0
|
|
20230907,182200,1812359130,7500,7500,7500,7500,0
|
|
20230907,182100,1812359130,7500,7500,7500,7500,0
|
|
20230907,182000,1812359130,7500,7500,7500,7500,0
|
|
20230907,181900,1812359130,7500,7500,7500,7500,0
|
|
20230907,181800,1812359130,7500,7500,7500,7500,0
|
|
20230907,181700,1812359130,7500,7500,7500,7500,0
|
|
20230907,181600,1812359130,7500,7500,7500,7500,0
|
|
20230907,181500,1812359130,7500,7500,7500,7500,0
|
|
20230907,181400,1812359130,7500,7500,7500,7500,0
|
|
20230907,181300,1812359130,7500,7500,7500,7500,0
|
|
20230907,181200,1812359130,7500,7500,7500,7500,0
|
|
20230907,181100,1812359130,7500,7500,7500,7500,0
|
|
20230907,181000,1812359130,7500,7500,7500,7500,0
|
|
20230907,180900,1812359130,7500,7500,7500,7500,0
|
|
20230907,180800,1812359130,7500,7500,7500,7500,0
|
|
20230907,180700,1812359130,7500,7500,7500,7500,0
|
|
20230907,180600,1812359130,7500,7500,7500,7500,0
|
|
20230907,180500,1812359130,7500,7500,7500,7500,0
|
|
20230907,180400,1812359130,7500,7500,7500,7500,0
|
|
20230907,180300,1812359130,7500,7500,7500,7500,0
|
|
20230907,180200,1812359130,7500,7500,7500,7500,0
|
|
20230907,180100,1812359130,7500,7500,7500,7500,0
|
|
20230907,180000,1812359130,7500,7500,7500,7500,0
|
|
20230907,175900,1812359130,7500,7500,7500,7500,0
|
|
20230907,175800,1812359130,7500,7500,7500,7500,0
|
|
20230907,175700,1812359130,7500,7500,7500,7500,4888
|
|
20230907,175600,1812359130,7500,7500,7500,7500,0
|
|
20230907,175500,1812359130,7500,7500,7500,7500,0
|
|
20230907,175400,1812359130,7500,7500,7500,7500,0
|
|
20230907,175300,1812359130,7500,7500,7500,7500,0
|
|
20230907,175200,1812359130,7500,7500,7500,7500,0
|
|
20230907,175100,1812359130,7500,7500,7500,7500,0
|
|
20230907,175000,1812359130,7500,7500,7500,7500,0
|
|
20230907,174900,1812359130,7500,7500,7500,7500,0
|
|
20230907,174800,1812359130,7500,7500,7500,7500,0
|
|
20230907,174700,1812359130,7500,7500,7500,7500,0
|
|
20230907,174600,1812359130,7500,7500,7500,7500,0
|
|
20230907,174500,1812359130,7500,7500,7500,7500,0
|
|
20230907,174400,1812359130,7500,7500,7500,7500,0
|
|
20230907,174300,1812359130,7500,7500,7500,7500,0
|
|
20230907,174200,1812359130,7500,7500,7500,7500,0
|
|
20230907,174100,1812359130,7500,7500,7500,7500,0
|
|
20230907,174000,1812359130,7500,7500,7500,7500,0
|
|
20230907,173900,1812359130,7500,7500,7500,7500,0
|
|
20230907,173800,1812359130,7500,7500,7500,7500,0
|
|
20230907,173700,1812359130,7500,7500,7500,7500,0
|
|
20230907,173600,1812359130,7500,7500,7500,7500,0
|
|
20230907,173500,1812359130,7500,7500,7500,7500,0
|
|
20230907,173400,1812359130,7500,7500,7500,7500,0
|
|
20230907,173300,1812359130,7500,7500,7500,7500,0
|
|
20230907,173200,1812359130,7500,7500,7500,7500,0
|
|
20230907,173100,1812359130,7500,7500,7500,7500,0
|
|
20230907,173000,1812359130,7500,7500,7500,7500,0
|
|
20230907,172900,1812359130,7500,7500,7500,7500,0
|
|
20230907,172800,1812359130,7500,7500,7500,7500,0
|
|
20230907,172700,1812359130,7500,7500,7500,7500,4888
|
|
20230907,172600,1812359130,7500,7500,7500,7500,0
|
|
20230907,172500,1812359130,7500,7500,7500,7500,0
|
|
20230907,172400,1812359130,7500,7500,7500,7500,0
|
|
20230907,172300,1812359130,7500,7500,7500,7500,0
|
|
20230907,172200,1812359130,7500,7500,7500,7500,0
|
|
20230907,172100,1812359130,7500,7500,7500,7500,0
|
|
20230907,172000,1812359130,7500,7500,7500,7500,0
|
|
20230907,171900,1812359130,7500,7500,7500,7500,0
|
|
20230907,171800,1812359130,7500,7500,7500,7500,0
|
|
20230907,171700,1812359130,7500,7500,7500,7500,0
|
|
20230907,171600,1812359130,7500,7500,7500,7500,0
|
|
20230907,171500,1812359130,7500,7500,7500,7500,0
|
|
20230907,171400,1812359130,7500,7500,7500,7500,0
|
|
20230907,171300,1812359130,7500,7500,7500,7500,0
|
|
20230907,171200,1812359130,7500,7500,7500,7500,0
|
|
20230907,171100,1812359130,7500,7500,7500,7500,0
|
|
20230907,171000,1812359130,7500,7500,7500,7500,0
|
|
20230907,170900,1812359130,7500,7500,7500,7500,0
|
|
20230907,170800,1812359130,7500,7500,7500,7500,0
|
|
20230907,170700,1812359130,7500,7500,7500,7500,0
|
|
20230907,170600,1812359130,7500,7500,7500,7500,0
|
|
20230907,170500,1812359130,7500,7500,7500,7500,0
|
|
20230907,170400,1812359130,7500,7500,7500,7500,0
|
|
20230907,170300,1812359130,7500,7500,7500,7500,0
|
|
20230907,170200,1812359130,7500,7500,7500,7500,0
|
|
20230907,170100,1812359130,7500,7500,7500,7500,0
|
|
20230907,170000,1812359130,7500,7500,7500,7500,0
|
|
20230907,165900,1812359130,7500,7500,7500,7500,0
|
|
20230907,165800,1812359130,7500,7500,7500,7500,0
|
|
20230907,165700,1812359130,7500,7500,7500,7500,4888
|
|
20230907,165600,1812359130,7500,7500,7500,7500,0
|
|
20230907,165500,1812359130,7500,7500,7500,7500,0
|
|
20230907,165400,1812359130,7500,7500,7500,7500,0
|
|
20230907,165300,1812359130,7500,7500,7500,7500,0
|
|
20230907,165200,1812359130,7500,7500,7500,7500,0
|
|
20230907,165100,1812359130,7500,7500,7500,7500,0
|
|
20230907,165000,1812359130,7500,7500,7500,7500,0
|
|
20230907,164900,1812359130,7500,7500,7500,7500,0
|
|
20230907,164800,1812359130,7500,7500,7500,7500,0
|
|
20230907,164700,1812359130,7500,7500,7500,7500,0
|
|
20230907,164600,1812359130,7500,7500,7500,7500,0
|
|
20230907,164500,1812359130,7500,7500,7500,7500,0
|
|
20230907,164400,1812359130,7500,7500,7500,7500,0
|
|
20230907,164300,1812359130,7500,7500,7500,7500,0
|
|
20230907,164200,1812359130,7500,7500,7500,7500,0
|
|
20230907,164100,1812359130,7500,7500,7500,7500,0
|
|
20230907,164000,1812359130,7500,7500,7500,7500,0
|
|
20230907,163900,1812359130,7500,7500,7500,7500,0
|
|
20230907,163800,1812359130,7500,7500,7500,7500,0
|
|
20230907,163700,1812359130,7500,7500,7500,7500,0
|
|
20230907,163600,1812359130,7500,7500,7500,7500,0
|
|
20230907,163500,1812359130,7500,7500,7500,7500,0
|
|
20230907,163400,1812359130,7500,7500,7500,7500,0
|
|
20230907,163300,1812359130,7500,7500,7500,7500,0
|
|
20230907,163200,1812359130,7500,7500,7500,7500,0
|
|
20230907,163100,1812359130,7500,7500,7500,7500,0
|
|
20230907,163000,1812359130,7500,7500,7500,7500,0
|
|
20230907,162900,1812359130,7500,7500,7500,7500,0
|
|
20230907,162800,1812359130,7500,7500,7500,7500,0
|
|
20230907,162700,1812359130,7500,7500,7500,7500,4888
|
|
20230907,162600,1812359130,7500,7500,7500,7500,0
|
|
20230907,162500,1812359130,7500,7500,7500,7500,0
|
|
20230907,162400,1812359130,7500,7500,7500,7500,0
|
|
20230907,162300,1812359130,7500,7500,7500,7500,0
|
|
20230907,162200,1812359130,7500,7500,7500,7500,0
|
|
20230907,162100,1812359130,7500,7500,7500,7500,0
|
|
20230907,162000,1812359130,7500,7500,7500,7500,0
|
|
20230907,161900,1812359130,7500,7500,7500,7500,0
|
|
20230907,161800,1812359130,7500,7500,7500,7500,0
|
|
20230907,161700,1812359130,7500,7500,7500,7500,0
|
|
20230907,161600,1812359130,7500,7500,7500,7500,0
|
|
20230907,161500,1812359130,7500,7500,7500,7500,0
|
|
20230907,161400,1812359130,7500,7500,7500,7500,0
|
|
20230907,161300,1812359130,7500,7500,7500,7500,0
|
|
20230907,161200,1812359130,7500,7500,7500,7500,0
|
|
20230907,161100,1812359130,7500,7500,7500,7500,0
|
|
20230907,161000,1812359130,7500,7500,7500,7500,0
|
|
20230907,160900,1812359130,7500,7500,7500,7500,0
|
|
20230907,160800,1812359130,7500,7500,7500,7500,0
|
|
20230907,160700,1812359130,7500,7500,7500,7500,0
|
|
20230907,160600,1812359130,7500,7500,7500,7500,0
|
|
20230907,160500,1812359130,7500,7500,7500,7500,0
|
|
20230907,160400,1812359130,7500,7500,7500,7500,0
|
|
20230907,160300,1812359130,7500,7500,7500,7500,0
|
|
20230907,160200,1812359130,7500,7500,7500,7500,0
|
|
20230907,160100,1812359130,7500,7500,7500,7500,0
|
|
20230907,160000,1812359130,7500,7500,7500,7500,0
|
|
20230907,155900,1812359130,7500,7500,7500,7500,0
|
|
20230907,155800,1812359130,7500,7500,7500,7500,0
|
|
20230907,155700,1812359130,7500,7500,7500,7500,4888
|
|
20230907,155600,1812359130,7500,7500,7500,7500,0
|
|
20230907,155500,1812359130,7500,7500,7500,7500,0
|
|
20230907,155400,1812359130,7500,7500,7500,7500,0
|
|
20230907,155300,1812359130,7500,7500,7500,7500,0
|
|
20230907,155200,1812359130,7500,7500,7500,7500,0
|
|
20230907,155100,1812359130,7500,7500,7500,7500,0
|
|
20230907,155000,1812359130,7500,7500,7500,7500,0
|
|
20230907,154900,1812359130,7500,7500,7500,7500,0
|
|
20230907,154800,1812359130,7500,7500,7500,7500,0
|
|
20230907,154700,1812359130,7500,7500,7500,7500,0
|
|
20230907,154600,1812359130,7500,7500,7500,7500,0
|
|
20230907,154500,1812359130,7500,7500,7500,7500,0
|
|
20230907,154400,1812359130,7500,7500,7500,7500,0
|
|
20230907,154300,1812359130,7500,7500,7500,7500,0
|
|
20230907,154200,1812359130,7500,7500,7500,7500,0
|
|
20230907,154100,1812359130,7500,7500,7500,7500,0
|
|
20230907,154000,1812359130,7500,7500,7500,7500,0
|
|
20230907,153900,1812359130,7500,7500,7500,7500,0
|
|
20230907,153800,1812359130,7500,7500,7500,7500,0
|
|
20230907,153700,1812359130,7500,7500,7500,7500,0
|
|
20230907,153600,1812359130,7500,7500,7500,7500,0
|
|
20230907,153500,1812359130,7500,7500,7500,7500,0
|
|
20230907,153400,1812359130,7500,7500,7500,7500,0
|
|
20230907,153300,1812359130,7500,7500,7500,7500,0
|
|
20230907,153200,1812359130,7500,7500,7500,7500,0
|
|
20230907,153100,1812359130,7500,7500,7500,7500,0
|
|
20230907,153000,1812359130,7500,7500,7500,7500,4888
|
|
20230907,152900,1775699130,7500,7500,7500,7500,0
|
|
20230907,152800,1775699130,7500,7500,7500,7500,0
|
|
20230907,152700,1775699130,7500,7500,7500,7500,0
|
|
20230907,152600,1775699130,7500,7500,7500,7500,0
|
|
20230907,152500,1775699130,7500,7500,7500,7500,0
|
|
20230907,152400,1775699130,7500,7500,7500,7500,0
|
|
20230907,152300,1775699130,7500,7500,7500,7500,0
|
|
20230907,152200,1775699130,7500,7500,7500,7500,0
|
|
20230907,152100,1775699130,7500,7500,7500,7500,0
|
|
20230907,152000,1775699130,7500,7500,7500,7500,0
|
|
20230907,151900,1775699130,7500,7480,7500,7480,1551
|
|
20230907,151800,1764079890,7480,7460,7480,7460,882
|
|
20230907,151700,1757492230,7460,7460,7460,7460,8
|
|
20230907,151600,1757432550,7480,7490,7490,7480,160
|
|
20230907,151500,1756235710,7490,7490,7490,7440,430
|
|
20230907,151400,1753030810,7450,7440,7480,7440,1083
|
|
20230907,151300,1744949850,7470,7430,7470,7430,597
|
|
20230907,151200,1740498060,7430,7430,7430,7430,0
|
|
20230907,151100,1740498060,7430,7440,7440,7430,10
|
|
20230907,151000,1740423700,7430,7430,7430,7430,0
|
|
20230907,150900,1740423700,7430,7450,7480,7430,887
|
|
20230907,150800,1733806290,7460,7460,7460,7460,1
|
|
20230907,150700,1733798830,7450,7480,7480,7450,1065
|
|
20230907,150600,1725864550,7480,7450,7490,7450,228
|
|
20230907,150500,1724160700,7450,7450,7450,7450,1
|
|
20230907,150400,1724153250,7440,7440,7440,7440,0
|
|
20230907,150300,1724153250,7440,7490,7490,7440,1374
|
|
20230907,150200,1713920640,7480,7490,7490,7480,283
|
|
20230907,150100,1711801110,7490,7480,7500,7480,1367
|
|
20230907,150000,1701568600,7480,7480,7480,7470,426
|
|
20230907,145900,1698382130,7480,7480,7480,7480,431
|
|
20230907,145800,1695158250,7480,7470,7480,7450,2200
|
|
20230907,145700,1678726130,7450,7470,7470,7450,881
|
|
20230907,145600,1672160080,7470,7470,7470,7470,25
|
|
20230907,145500,1671973330,7470,7450,7470,7430,416
|
|
20230907,145400,1668879890,7450,7440,7450,7440,87
|
|
20230907,145300,1668232260,7430,7450,7450,7430,674
|
|
20230907,145200,1663219460,7450,7450,7450,7450,22
|
|
20230907,145100,1663055560,7450,7460,7460,7450,632
|
|
20230907,145000,1658345640,7450,7440,7450,7440,998
|
|
20230907,144900,1650919290,7430,7430,7430,7430,147
|
|
20230907,144800,1649827080,7420,7420,7420,7420,10
|
|
20230907,144700,1649752880,7420,7420,7420,7420,19
|
|
20230907,144600,1649611900,7430,7430,7430,7430,1
|
|
20230907,144500,1649604470,7430,7440,7440,7430,214
|
|
20230907,144400,1648013110,7440,7440,7440,7440,100
|
|
20230907,144300,1647269110,7440,7430,7440,7430,220
|
|
20230907,144200,1645632640,7420,7420,7420,7420,2
|
|
20230907,144100,1645617800,7420,7420,7420,7420,2
|
|
20230907,144000,1645602960,7420,7420,7420,7420,3
|
|
20230907,143900,1645580700,7420,7420,7420,7420,2
|
|
20230907,143800,1645565860,7420,7420,7420,7420,2
|
|
20230907,143700,1645551020,7420,7420,7440,7420,745
|
|
20230907,143600,1640018820,7420,7420,7420,7420,169
|
|
20230907,143500,1638764840,7430,7430,7430,7430,130
|
|
20230907,143400,1637798940,7440,7440,7440,7440,258
|
|
20230907,143300,1635879420,7440,7440,7440,7440,0
|
|
20230907,143200,1635879420,7440,7450,7450,7440,217
|
|
20230907,143100,1634264920,7440,7440,7440,7440,643
|
|
20230907,143000,1629481000,7440,7440,7440,7440,18
|
|
20230907,142900,1629347080,7440,7440,7440,7440,145
|
|
20230907,142800,1628268280,7410,7410,7410,7410,50
|
|
20230907,142700,1627897780,7440,7420,7440,7410,291
|
|
20230907,142600,1625740180,7460,7410,7460,7410,11
|
|
20230907,142500,1625658220,7410,7410,7410,7410,120
|
|
20230907,142400,1624769020,7410,7410,7410,7410,13
|
|
20230907,142300,1624672690,7420,7420,7420,7420,0
|
|
20230907,142200,1624672690,7420,7460,7480,7420,18
|
|
20230907,142100,1624538130,7420,7450,7450,7420,941
|
|
20230907,142000,1617545820,7450,7430,7450,7430,5
|
|
20230907,141900,1617508590,7430,7430,7430,7430,0
|
|
20230907,141800,1617508590,7430,7430,7430,7430,120
|
|
20230907,141700,1616616990,7430,7440,7440,7430,210
|
|
20230907,141600,1615055690,7480,7470,7480,7470,50
|
|
20230907,141500,1614681990,7460,7450,7460,7430,261
|
|
20230907,141400,1612739690,7450,7430,7450,7430,277
|
|
20230907,141300,1610681560,7450,7450,7450,7450,1
|
|
20230907,141200,1610674110,7450,7450,7450,7440,1001
|
|
20230907,141100,1603216670,7450,7450,7450,7450,16
|
|
20230907,141000,1603097470,7450,7450,7450,7450,25
|
|
20230907,140900,1602911220,7450,7420,7450,7420,144
|
|
20230907,140800,1601842620,7450,7460,7470,7450,308
|
|
20230907,140700,1599547490,7460,7440,7460,7440,272
|
|
20230907,140600,1597518390,7460,7400,7460,7400,499
|
|
20230907,140500,1593815150,7350,7450,7450,7350,3000
|
|
20230907,140400,1571626730,7450,7460,7460,7450,481
|
|
20230907,140300,1568042880,7490,7490,7490,7490,0
|
|
20230907,140200,1568042880,7490,7490,7490,7490,4
|
|
20230907,140100,1568012920,7500,7450,7500,7450,156
|
|
20230907,140000,1566845170,7450,7490,7500,7450,92
|
|
20230907,135900,1566156160,7500,7500,7500,7500,0
|
|
20230907,135800,1566156160,7500,7500,7500,7450,312
|
|
20230907,135700,1563831260,7500,7480,7500,7450,139
|
|
20230907,135600,1562791640,7450,7500,7500,7450,28
|
|
20230907,135500,1562582840,7490,7480,7490,7480,59
|
|
20230907,135400,1562141440,7480,7480,7480,7480,446
|
|
20230907,135300,1558805360,7480,7490,7490,7480,269
|
|
20230907,135200,1556792580,7490,7500,7500,7490,113
|
|
20230907,135100,1555946150,7500,7500,7520,7500,474
|
|
20230907,135000,1552390360,7500,7500,7500,7480,1953
|
|
20230907,134900,1537751460,7490,7490,7500,7490,73
|
|
20230907,134800,1537204120,7490,7480,7510,7480,3756
|
|
20230907,134700,1509042840,7480,7460,7490,7460,552
|
|
20230907,134600,1504914480,7440,7440,7440,7440,20
|
|
20230907,134500,1504765680,7470,7480,7480,7470,8
|
|
20230907,134400,1504705900,7430,7430,7430,7430,0
|
|
20230907,134300,1504705900,7430,7480,7480,7430,168
|
|
20230907,134200,1503453100,7480,7480,7490,7480,67
|
|
20230907,134100,1502951440,7480,7490,7490,7480,19
|
|
20230907,134000,1502809150,7490,7490,7500,7490,298
|
|
20230907,133900,1500575110,7500,7490,7510,7490,2552
|
|
20230907,133800,1481443850,7490,7480,7490,7480,386
|
|
20230907,133700,1478553870,7480,7480,7500,7480,1140
|
|
20230907,133600,1470008520,7450,7450,7500,7450,1795
|
|
20230907,133500,1456594860,7440,7440,7440,7440,196
|
|
20230907,133400,1455136620,7440,7440,7440,7440,125
|
|
20230907,133300,1454206620,7440,7440,7440,7440,0
|
|
20230907,133200,1454206620,7440,7420,7440,7420,889
|
|
20230907,133100,1447592710,7420,7430,7430,7420,6
|
|
20230907,133000,1447548140,7430,7430,7430,7430,134
|
|
20230907,132900,1446552520,7430,7430,7430,7430,100
|
|
20230907,132800,1445809520,7440,7440,7440,7440,185
|
|
20230907,132700,1444433120,7440,7430,7440,7430,438
|
|
20230907,132600,1441175180,7420,7430,7430,7420,4
|
|
20230907,132500,1441145470,7430,7440,7440,7430,115
|
|
20230907,132400,1440290170,7450,7450,7450,7450,0
|
|
20230907,132300,1440290170,7450,7450,7450,7450,0
|
|
20230907,132200,1440290170,7450,7400,7450,7400,5001
|
|
20230907,132100,1403100800,7340,7380,7380,7340,108
|
|
20230907,132000,1402307410,7340,7390,7390,7340,2103
|
|
20230907,131900,1386831050,7400,7400,7400,7400,603
|
|
20230907,131800,1382368850,7400,7400,7400,7400,102
|
|
20230907,131700,1381614050,7400,7400,7400,7400,40
|
|
20230907,131600,1381318050,7400,7370,7400,7370,175
|
|
20230907,131500,1380027730,7370,7370,7370,7370,20
|
|
20230907,131400,1379880330,7360,7400,7400,7360,1724
|
|
20230907,131300,1367176110,7400,7400,7400,7400,1001
|
|
20230907,131200,1359768710,7390,7380,7390,7380,139
|
|
20230907,131100,1358742000,7380,7380,7380,7380,27
|
|
20230907,131000,1358542740,7380,7390,7390,7370,2267
|
|
20230907,130900,1341820830,7390,7390,7390,7390,1
|
|
20230907,130800,1341813440,7390,7390,7390,7390,50
|
|
20230907,130700,1341443940,7390,7390,7390,7390,186
|
|
20230907,130600,1340069400,7380,7380,7380,7380,70
|
|
20230907,130500,1339552800,7380,7380,7380,7380,40
|
|
20230907,130400,1339257600,7410,7410,7410,7410,16
|
|
20230907,130300,1339139040,7420,7410,7420,7380,2267
|
|
20230907,130200,1322377770,7410,7430,7430,7410,121
|
|
20230907,130100,1321480880,7420,7420,7430,7420,2042
|
|
20230907,130000,1306309240,7410,7410,7410,7410,20
|
|
20230907,125900,1306161040,7430,7430,7430,7430,6
|
|
20230907,125800,1306116460,7430,7410,7430,7410,32
|
|
20230907,125700,1305879320,7410,7410,7420,7410,108
|
|
20230907,125600,1305079020,7410,7420,7420,7410,296
|
|
20230907,125500,1302882710,7410,7410,7410,7410,116
|
|
20230907,125400,1302023150,7400,7400,7400,7390,1510
|
|
20230907,125300,1290857080,7400,7400,7400,7400,0
|
|
20230907,125200,1290857080,7400,7390,7400,7390,98
|
|
20230907,125100,1290131890,7390,7400,7400,7390,271
|
|
20230907,125000,1288129190,7400,7400,7400,7390,158
|
|
20230907,124900,1286960040,7400,7400,7400,7400,1052
|
|
20230907,124800,1279175240,7400,7410,7410,7400,518
|
|
20230907,124700,1275341860,7410,7410,7410,7410,224
|
|
20230907,124600,1273682020,7420,7420,7420,7420,2946
|
|
20230907,124500,1251822700,7420,7420,7420,7420,177
|
|
20230907,124400,1250509360,7420,7420,7430,7420,1587
|
|
20230907,124300,1238733710,7420,7420,7420,7420,158
|
|
20230907,124200,1237561350,7430,7420,7430,7410,37
|
|
20230907,124100,1237287040,7420,7420,7420,7420,30
|
|
20230907,124000,1237064440,7420,7420,7420,7420,24
|
|
20230907,123900,1236886360,7420,7420,7430,7420,30
|
|
20230907,123800,1236663730,7430,7430,7430,7430,192
|
|
20230907,123700,1235237170,7430,7420,7430,7420,6
|
|
20230907,123600,1235192640,7410,7420,7430,7410,1509
|
|
20230907,123500,1224005920,7420,7420,7420,7420,0
|
|
20230907,123400,1224005920,7420,7420,7420,7420,146
|
|
20230907,123300,1222922600,7430,7430,7430,7430,1
|
|
20230907,123200,1222915170,7430,7430,7430,7430,77
|
|
20230907,123100,1222343060,7430,7420,7430,7420,406
|
|
20230907,123000,1219330520,7420,7430,7430,7420,680
|
|
20230907,122900,1214283960,7430,7430,7430,7430,43
|
|
20230907,122800,1213964470,7430,7440,7440,7430,11
|
|
20230907,122700,1213882730,7420,7410,7420,7410,97
|
|
20230907,122600,1213163850,7420,7420,7420,7420,520
|
|
20230907,122500,1209305450,7420,7420,7420,7420,362
|
|
20230907,122400,1206619410,7420,7420,7420,7420,88
|
|
20230907,122300,1205966450,7420,7420,7420,7420,0
|
|
20230907,122200,1205966450,7420,7420,7420,7420,114
|
|
20230907,122100,1205120570,7420,7420,7440,7420,134
|
|
20230907,122000,1204125470,7420,7450,7450,7420,639
|
|
20230907,121900,1199383050,7450,7440,7450,7440,294
|
|
20230907,121800,1197193030,7440,7450,7450,7440,9
|
|
20230907,121700,1197126000,7450,7430,7450,7430,142
|
|
20230907,121600,1196068580,7420,7420,7420,7420,110
|
|
20230907,121500,1195252380,7420,7420,7420,7420,10
|
|
20230907,121400,1195178180,7420,7420,7420,7420,412
|
|
20230907,121300,1192121140,7420,7430,7450,7420,734
|
|
20230907,121200,1186674140,7430,7430,7430,7430,145
|
|
20230907,121100,1185596790,7430,7440,7440,7430,605
|
|
20230907,121000,1181100260,7440,7440,7440,7440,2
|
|
20230907,120900,1181085380,7440,7450,7450,7440,1854
|
|
20230907,120800,1167286140,7450,7460,7490,7450,874
|
|
20230907,120700,1160753360,7460,7460,7470,7460,1117
|
|
20230907,120600,1152413540,7460,7470,7470,7460,167
|
|
20230907,120500,1151166780,7470,7490,7490,7470,140
|
|
20230907,120400,1150118460,7490,7490,7490,7480,1437
|
|
20230907,120300,1139360070,7490,7500,7500,7490,349
|
|
20230907,120200,1136742620,7500,7530,7540,7500,788
|
|
20230907,120100,1130807820,7530,7490,7550,7490,331
|
|
20230907,120000,1128313280,7490,7520,7530,7490,2716
|
|
20230907,115900,1107941470,7520,7530,7530,7520,522
|
|
20230907,115800,1104012940,7540,7560,7580,7540,670
|
|
20230907,115700,1098952970,7540,7560,7580,7530,1848
|
|
20230907,115600,1084988210,7560,7560,7580,7550,2243
|
|
20230907,115500,1068020980,7570,7550,7570,7550,3199
|
|
20230907,115400,1043830210,7570,7510,7570,7490,4137
|
|
20230907,115300,1012696220,7520,7510,7520,7500,1587
|
|
20230907,115200,1000782610,7510,7500,7550,7500,3388
|
|
20230907,115100,975299830,7500,7510,7510,7490,728
|
|
20230907,115000,969840790,7510,7550,7550,7510,2120
|
|
20230907,114900,953866730,7550,7530,7580,7510,9199
|
|
20230907,114800,884445880,7530,7500,7530,7500,3847
|
|
20230907,114700,855524990,7510,7450,7510,7450,3593
|
|
20230907,114600,828640360,7480,7450,7480,7440,3023
|
|
20230907,114500,806065350,7450,7470,7480,7450,731
|
|
20230907,114400,800604410,7470,7470,7470,7470,208
|
|
20230907,114300,799050650,7480,7430,7480,7430,1343
|
|
20230907,114200,789039430,7430,7440,7440,7430,567
|
|
20230907,114100,784826530,7430,7430,7440,7430,1116
|
|
20230907,114000,776531580,7430,7400,7440,7400,952
|
|
20230907,113900,769460270,7400,7370,7400,7370,673
|
|
20230907,113800,764490680,7370,7410,7410,7370,2793
|
|
20230907,113700,743849290,7420,7410,7430,7400,250
|
|
20230907,113600,741997810,7430,7410,7430,7400,881
|
|
20230907,113500,735468350,7410,7420,7450,7410,730
|
|
20230907,113400,730057330,7450,7450,7460,7420,1836
|
|
20230907,113300,716408820,7490,7490,7490,7450,2667
|
|
20230907,113200,696438630,7490,7440,7500,7440,1134
|
|
20230907,113100,687983220,7450,7470,7520,7440,6262
|
|
20230907,113000,641219580,7500,7510,7520,7450,6182
|
|
20230907,112900,594868770,7520,7450,7520,7430,12634
|
|
20230907,112800,500330480,7450,7400,7460,7400,3790
|
|
20230907,112700,472191160,7410,7370,7430,7360,2803
|
|
20230907,112600,451507810,7380,7370,7450,7370,6411
|
|
20230907,112500,404060680,7360,7350,7360,7350,2164
|
|
20230907,112400,388153770,7350,7290,7350,7290,2833
|
|
20230907,112300,367383750,7270,7310,7310,7270,1154
|
|
20230907,112200,358961260,7310,7310,7310,7310,70
|
|
20230907,112100,358449560,7310,7350,7350,7300,939
|
|
20230907,112000,351570630,7350,7340,7360,7300,558
|
|
20230907,111900,347480390,7340,7330,7380,7330,3415
|
|
20230907,111800,322375260,7330,7260,7330,7260,4855
|
|
20230907,111700,286920400,7270,7270,7270,7260,48
|
|
20230907,111600,286571870,7280,7200,7280,7200,1116
|
|
20230907,111500,278503100,7170,7170,7170,7170,0
|
|
20230907,111400,278503100,7170,7170,7170,7170,0
|
|
20230907,111300,278503100,7170,7170,7170,7170,0
|
|
20230907,111200,278503100,7170,7170,7170,7170,0
|
|
20230907,111100,278503100,7170,7170,7170,7170,0
|
|
20230907,111000,278503100,7170,7190,7190,7170,188
|
|
20230907,110900,277153570,7180,7180,7180,7180,0
|
|
20230907,110800,277153570,7180,7180,7180,7180,0
|
|
20230907,110700,277153570,7180,7180,7180,7180,0
|
|
20230907,110600,277153570,7180,7180,7180,7180,0
|
|
20230907,110500,277153570,7180,7190,7190,7180,200
|
|
20230907,110400,275717450,7200,7200,7200,7200,0
|
|
20230907,110300,275717450,7200,7200,7200,7180,159
|
|
20230907,110200,274575620,7200,7200,7200,7200,2
|
|
20230907,110100,274561220,7200,7200,7200,7200,0
|
|
20230907,110000,274561220,7200,7200,7200,7200,0
|
|
20230907,105900,274561220,7200,7180,7200,7180,613
|
|
20230907,105800,270159860,7180,7200,7200,7180,45
|
|
20230907,105700,269836720,7180,7180,7180,7180,0
|
|
20230907,105600,269836720,7180,7190,7190,7180,220
|
|
20230907,105500,268256850,7190,7190,7190,7190,0
|
|
20230907,105400,268256850,7190,7190,7190,7190,273
|
|
20230907,105300,266293980,7190,7190,7190,7190,7
|
|
20230907,105200,266243650,7180,7180,7180,7180,7
|
|
20230907,105100,266193390,7180,7180,7180,7180,0
|
|
20230907,105000,266193390,7180,7180,7180,7180,96
|
|
20230907,104900,265504110,7180,7180,7180,7180,0
|
|
20230907,104800,265504110,7180,7190,7190,7180,91
|
|
20230907,104700,264850630,7190,7190,7190,7190,60
|
|
20230907,104600,264419230,7190,7190,7190,7190,0
|
|
20230907,104500,264419230,7190,7200,7200,7190,494
|
|
20230907,104400,260865430,7200,7200,7200,7200,0
|
|
20230907,104300,260865430,7200,7210,7210,7200,21
|
|
20230907,104200,260714190,7210,7210,7210,7210,1
|
|
20230907,104100,260706980,7210,7210,7210,7210,0
|
|
20230907,104000,260706980,7210,7210,7210,7210,12
|
|
20230907,103900,260620460,7200,7200,7200,7200,0
|
|
20230907,103800,260620460,7200,7200,7200,7200,0
|
|
20230907,103700,260620460,7200,7200,7200,7200,7
|
|
20230907,103600,260570060,7190,7190,7190,7190,20
|
|
20230907,103500,260426260,7200,7200,7200,7200,0
|
|
20230907,103400,260426260,7200,7200,7200,7200,1
|
|
20230907,103300,260419060,7190,7190,7190,7190,1
|
|
20230907,103200,260411870,7190,7190,7190,7190,15
|
|
20230907,103100,260304020,7190,7190,7190,7190,26
|
|
20230907,103000,260117080,7190,7190,7190,7190,408
|
|
20230907,102900,257183560,7190,7190,7190,7190,32
|
|
20230907,102800,256953480,7190,7190,7190,7190,0
|
|
20230907,102700,256953480,7190,7190,7190,7190,0
|
|
20230907,102600,256953480,7190,7190,7190,7190,0
|
|
20230907,102500,256953480,7190,7190,7190,7190,0
|
|
20230907,102400,256953480,7190,7190,7190,7190,0
|
|
20230907,102300,256953480,7190,7190,7190,7190,3751
|
|
20230907,102200,229983790,7190,7180,7190,7180,8
|
|
20230907,102100,229926340,7180,7180,7180,7180,174
|
|
20230907,102000,228677020,7190,7180,7190,7180,12
|
|
20230907,101900,228590850,7190,7180,7190,7180,152
|
|
20230907,101800,227499470,7190,7190,7190,7190,10
|
|
20230907,101700,227427570,7200,7200,7200,7200,0
|
|
20230907,101600,227427570,7200,7200,7200,7200,0
|
|
20230907,101500,227427570,7200,7200,7200,7200,15
|
|
20230907,101400,227319570,7200,7200,7200,7200,0
|
|
20230907,101300,227319570,7200,7200,7200,7200,0
|
|
20230907,101200,227319570,7200,7200,7200,7200,0
|
|
20230907,101100,227319570,7200,7200,7200,7200,3
|
|
20230907,101000,227297970,7230,7220,7230,7220,14
|
|
20230907,100900,227196850,7230,7200,7230,7200,50
|
|
20230907,100800,226835390,7150,7160,7170,7150,249
|
|
20230907,100700,225054060,7150,7180,7180,7150,1409
|
|
20230907,100600,214973090,7180,7180,7180,7180,0
|
|
20230907,100500,214973090,7180,7200,7200,7180,115
|
|
20230907,100400,214147270,7200,7170,7200,7170,668
|
|
20230907,100300,209346360,7170,7210,7210,7170,1722
|
|
20230907,100200,196951820,7220,7220,7220,7220,24
|
|
20230907,100100,196778540,7220,7230,7230,7220,462
|
|
20230907,100000,193442850,7230,7240,7240,7220,5936
|
|
20230907,095900,150508410,7240,7240,7240,7240,94
|
|
20230907,095800,149827850,7250,7250,7250,7250,0
|
|
20230907,095700,149827850,7250,7250,7250,7250,4
|
|
20230907,095600,149798850,7250,7250,7250,7250,0
|
|
20230907,095500,149798850,7250,7250,7250,7250,4
|
|
20230907,095400,149769850,7250,7250,7250,7250,1241
|
|
20230907,095300,140772600,7260,7260,7260,7260,0
|
|
20230907,095200,140772600,7260,7260,7260,7260,1
|
|
20230907,095100,140765340,7260,7260,7260,7260,0
|
|
20230907,095000,140765340,7260,7260,7260,7260,122
|
|
20230907,094900,139879620,7260,7260,7260,7260,2
|
|
20230907,094800,139865100,7260,7260,7260,7260,366
|
|
20230907,094700,137207940,7260,7260,7260,7260,10
|
|
20230907,094600,137135340,7260,7260,7260,7260,62
|
|
20230907,094500,136685220,7260,7260,7260,7260,0
|
|
20230907,094400,136685220,7260,7260,7260,7260,57
|
|
20230907,094300,136271400,7260,7260,7260,7260,0
|
|
20230907,094200,136271400,7260,7260,7260,7260,0
|
|
20230907,094100,136271400,7260,7260,7260,7260,8
|
|
20230907,094000,136213320,7270,7270,7270,7270,50
|
|
20230907,093900,135849820,7280,7280,7280,7280,0
|
|
20230907,093800,135849820,7280,7280,7280,7280,2
|
|
20230907,093700,135835260,7290,7290,7290,7290,161
|
|
20230907,093600,134661570,7300,7280,7300,7280,515
|
|
20230907,093500,130907320,7280,7250,7280,7250,3
|
|
20230907,093400,130885510,7260,7260,7260,7260,2
|
|
20230907,093300,130870990,7280,7280,7280,7280,2
|
|
20230907,093200,130856430,7280,7280,7280,7280,13
|
|
20230907,093100,130761790,7260,7250,7260,7250,1462
|
|
20230907,093000,120148250,7250,7250,7250,7250,2500
|
|
20230907,092900,102023250,7260,7260,7260,7260,6
|
|
20230907,092800,101979690,7260,7260,7260,7260,514
|
|
20230907,092700,98248050,7260,7260,7260,7260,0
|
|
20230907,092600,98248050,7260,7270,7270,7260,105
|
|
20230907,092500,97484780,7270,7270,7270,7270,30
|
|
20230907,092400,97266680,7270,7280,7280,7270,64
|
|
20230907,092300,96800900,7280,7280,7280,7280,1
|
|
20230907,092200,96793620,7280,7280,7280,7280,25
|
|
20230907,092100,96611620,7290,7290,7290,7290,46
|
|
20230907,092000,96276280,7290,7290,7290,7290,751
|
|
20230907,091900,90801490,7290,7280,7290,7280,100
|
|
20230907,091800,90072540,7290,7290,7290,7290,125
|
|
20230907,091700,89161290,7290,7290,7290,7290,1
|
|
20230907,091600,89154000,7290,7290,7290,7290,0
|
|
20230907,091500,89154000,7290,7280,7290,7250,1129
|
|
20230907,091400,80952620,7280,7290,7290,7280,300
|
|
20230907,091300,78768500,7300,7300,7300,7300,9
|
|
20230907,091200,78702800,7280,7280,7280,7280,0
|
|
20230907,091100,78702800,7280,7280,7280,7280,2
|
|
20230907,091000,78688240,7280,7270,7280,7270,173
|
|
20230907,090900,77429810,7260,7260,7260,7260,100
|
|
20230907,090800,76703810,7260,7280,7280,7260,134
|
|
20230907,090700,75730770,7260,7280,7280,7260,930
|
|
20230907,090600,68978020,7280,7290,7290,7270,968
|
|
20230907,090500,61934920,7300,7320,7320,7300,391
|
|
20230907,090400,59076120,7320,7310,7330,7310,1226
|
|
20230907,090300,50098410,7310,7310,7320,7270,887
|
|
20230907,090200,43637780,7310,7340,7340,7310,952
|
|
20230907,090100,36654020,7260,7340,7350,7260,2347
|
|
20230907,090000,19452370,7330,7260,7330,7260,1939
|