655 lines
32 KiB
CSV
655 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,195200,1725578030,7550,7550,7550,7550,3591
|
|
20230911,195100,1725578030,7550,7550,7550,7550,0
|
|
20230911,195000,1725578030,7550,7550,7550,7550,0
|
|
20230911,194900,1725578030,7550,7550,7550,7550,0
|
|
20230911,194800,1725578030,7550,7550,7550,7550,0
|
|
20230911,194700,1725578030,7550,7550,7550,7550,0
|
|
20230911,194600,1725578030,7550,7550,7550,7550,0
|
|
20230911,194500,1725578030,7550,7550,7550,7550,0
|
|
20230911,194400,1725578030,7550,7550,7550,7550,0
|
|
20230911,194300,1725578030,7550,7550,7550,7550,0
|
|
20230911,194200,1725578030,7550,7550,7550,7550,0
|
|
20230911,194100,1725578030,7550,7550,7550,7550,0
|
|
20230911,194000,1725578030,7550,7550,7550,7550,0
|
|
20230911,193900,1725578030,7550,7550,7550,7550,0
|
|
20230911,193800,1725578030,7550,7550,7550,7550,0
|
|
20230911,193700,1725578030,7550,7550,7550,7550,0
|
|
20230911,193600,1725578030,7550,7550,7550,7550,0
|
|
20230911,193500,1725578030,7550,7550,7550,7550,0
|
|
20230911,193400,1725578030,7550,7550,7550,7550,0
|
|
20230911,193300,1725578030,7550,7550,7550,7550,0
|
|
20230911,193200,1725578030,7550,7550,7550,7550,0
|
|
20230911,193100,1725578030,7550,7550,7550,7550,0
|
|
20230911,193000,1725578030,7550,7550,7550,7550,0
|
|
20230911,192900,1725578030,7550,7550,7550,7550,0
|
|
20230911,192800,1725578030,7550,7550,7550,7550,0
|
|
20230911,192700,1725578030,7550,7550,7550,7550,0
|
|
20230911,192600,1725578030,7550,7550,7550,7550,0
|
|
20230911,192500,1725578030,7550,7550,7550,7550,0
|
|
20230911,192400,1725578030,7550,7550,7550,7550,0
|
|
20230911,192300,1725578030,7550,7550,7550,7550,0
|
|
20230911,192200,1725578030,7550,7550,7550,7550,3591
|
|
20230911,192100,1725578030,7550,7550,7550,7550,0
|
|
20230911,192000,1725578030,7550,7550,7550,7550,0
|
|
20230911,191900,1725578030,7550,7550,7550,7550,0
|
|
20230911,191800,1725578030,7550,7550,7550,7550,0
|
|
20230911,191700,1725578030,7550,7550,7550,7550,0
|
|
20230911,191600,1725578030,7550,7550,7550,7550,0
|
|
20230911,191500,1725578030,7550,7550,7550,7550,0
|
|
20230911,191400,1725578030,7550,7550,7550,7550,0
|
|
20230911,191300,1725578030,7550,7550,7550,7550,0
|
|
20230911,191200,1725578030,7550,7550,7550,7550,0
|
|
20230911,191100,1725578030,7550,7550,7550,7550,0
|
|
20230911,191000,1725578030,7550,7550,7550,7550,0
|
|
20230911,190900,1725578030,7550,7550,7550,7550,0
|
|
20230911,190800,1725578030,7550,7550,7550,7550,0
|
|
20230911,190700,1725578030,7550,7550,7550,7550,0
|
|
20230911,190600,1725578030,7550,7550,7550,7550,0
|
|
20230911,190500,1725578030,7550,7550,7550,7550,0
|
|
20230911,190400,1725578030,7550,7550,7550,7550,0
|
|
20230911,190300,1725578030,7550,7550,7550,7550,0
|
|
20230911,190200,1725578030,7550,7550,7550,7550,0
|
|
20230911,190100,1725578030,7550,7550,7550,7550,0
|
|
20230911,190000,1725578030,7550,7550,7550,7550,0
|
|
20230911,185900,1725578030,7550,7550,7550,7550,0
|
|
20230911,185800,1725578030,7550,7550,7550,7550,0
|
|
20230911,185700,1725578030,7550,7550,7550,7550,0
|
|
20230911,185600,1725578030,7550,7550,7550,7550,0
|
|
20230911,185500,1725578030,7550,7550,7550,7550,0
|
|
20230911,185400,1725578030,7550,7550,7550,7550,0
|
|
20230911,185300,1725578030,7550,7550,7550,7550,0
|
|
20230911,185200,1725578030,7550,7550,7550,7550,3591
|
|
20230911,185100,1725578030,7550,7550,7550,7550,0
|
|
20230911,185000,1725578030,7550,7550,7550,7550,0
|
|
20230911,184900,1725578030,7550,7550,7550,7550,0
|
|
20230911,184800,1725578030,7550,7550,7550,7550,0
|
|
20230911,184700,1725578030,7550,7550,7550,7550,0
|
|
20230911,184600,1725578030,7550,7550,7550,7550,0
|
|
20230911,184500,1725578030,7550,7550,7550,7550,0
|
|
20230911,184400,1725578030,7550,7550,7550,7550,0
|
|
20230911,184300,1725578030,7550,7550,7550,7550,0
|
|
20230911,184200,1725578030,7550,7550,7550,7550,0
|
|
20230911,184100,1725578030,7550,7550,7550,7550,0
|
|
20230911,184000,1725578030,7550,7550,7550,7550,0
|
|
20230911,183900,1725578030,7550,7550,7550,7550,0
|
|
20230911,183800,1725578030,7550,7550,7550,7550,0
|
|
20230911,183700,1725578030,7550,7550,7550,7550,0
|
|
20230911,183600,1725578030,7550,7550,7550,7550,0
|
|
20230911,183500,1725578030,7550,7550,7550,7550,0
|
|
20230911,183400,1725578030,7550,7550,7550,7550,0
|
|
20230911,183300,1725578030,7550,7550,7550,7550,0
|
|
20230911,183200,1725578030,7550,7550,7550,7550,0
|
|
20230911,183100,1725578030,7550,7550,7550,7550,0
|
|
20230911,183000,1725578030,7550,7550,7550,7550,0
|
|
20230911,182900,1725578030,7550,7550,7550,7550,0
|
|
20230911,182800,1725578030,7550,7550,7550,7550,0
|
|
20230911,182700,1725578030,7550,7550,7550,7550,0
|
|
20230911,182600,1725578030,7550,7550,7550,7550,0
|
|
20230911,182500,1725578030,7550,7550,7550,7550,0
|
|
20230911,182400,1725578030,7550,7550,7550,7550,0
|
|
20230911,182300,1725578030,7550,7550,7550,7550,0
|
|
20230911,182200,1725578030,7550,7550,7550,7550,3591
|
|
20230911,182100,1725578030,7550,7550,7550,7550,0
|
|
20230911,182000,1725578030,7550,7550,7550,7550,0
|
|
20230911,181900,1725578030,7550,7550,7550,7550,0
|
|
20230911,181800,1725578030,7550,7550,7550,7550,0
|
|
20230911,181700,1725578030,7550,7550,7550,7550,0
|
|
20230911,181600,1725578030,7550,7550,7550,7550,0
|
|
20230911,181500,1725578030,7550,7550,7550,7550,0
|
|
20230911,181400,1725578030,7550,7550,7550,7550,0
|
|
20230911,181300,1725578030,7550,7550,7550,7550,0
|
|
20230911,181200,1725578030,7550,7550,7550,7550,0
|
|
20230911,181100,1725578030,7550,7550,7550,7550,0
|
|
20230911,181000,1725578030,7550,7550,7550,7550,0
|
|
20230911,180900,1725578030,7550,7550,7550,7550,0
|
|
20230911,180800,1725578030,7550,7550,7550,7550,0
|
|
20230911,180700,1725578030,7550,7550,7550,7550,0
|
|
20230911,180600,1725578030,7550,7550,7550,7550,0
|
|
20230911,180500,1725578030,7550,7550,7550,7550,0
|
|
20230911,180400,1725578030,7550,7550,7550,7550,0
|
|
20230911,180300,1725578030,7550,7550,7550,7550,0
|
|
20230911,180200,1725578030,7550,7550,7550,7550,0
|
|
20230911,180100,1725578030,7550,7550,7550,7550,0
|
|
20230911,180000,1725578030,7550,7550,7550,7550,0
|
|
20230911,175900,1725578030,7550,7550,7550,7550,0
|
|
20230911,175800,1725578030,7550,7550,7550,7550,0
|
|
20230911,175700,1725578030,7550,7550,7550,7550,0
|
|
20230911,175600,1725578030,7550,7550,7550,7550,0
|
|
20230911,175500,1725578030,7550,7550,7550,7550,0
|
|
20230911,175400,1725578030,7550,7550,7550,7550,0
|
|
20230911,175300,1725578030,7550,7550,7550,7550,0
|
|
20230911,175200,1725578030,7550,7550,7550,7550,3591
|
|
20230911,175100,1725578030,7550,7550,7550,7550,0
|
|
20230911,175000,1725578030,7550,7550,7550,7550,0
|
|
20230911,174900,1725578030,7550,7550,7550,7550,0
|
|
20230911,174800,1725578030,7550,7550,7550,7550,0
|
|
20230911,174700,1725578030,7550,7550,7550,7550,0
|
|
20230911,174600,1725578030,7550,7550,7550,7550,0
|
|
20230911,174500,1725578030,7550,7550,7550,7550,0
|
|
20230911,174400,1725578030,7550,7550,7550,7550,0
|
|
20230911,174300,1725578030,7550,7550,7550,7550,0
|
|
20230911,174200,1725578030,7550,7550,7550,7550,0
|
|
20230911,174100,1725578030,7550,7550,7550,7550,0
|
|
20230911,174000,1725578030,7550,7550,7550,7550,0
|
|
20230911,173900,1725578030,7550,7550,7550,7550,0
|
|
20230911,173800,1725578030,7550,7550,7550,7550,0
|
|
20230911,173700,1725578030,7550,7550,7550,7550,0
|
|
20230911,173600,1725578030,7550,7550,7550,7550,0
|
|
20230911,173500,1725578030,7550,7550,7550,7550,0
|
|
20230911,173400,1725578030,7550,7550,7550,7550,0
|
|
20230911,173300,1725578030,7550,7550,7550,7550,0
|
|
20230911,173200,1725578030,7550,7550,7550,7550,0
|
|
20230911,173100,1725578030,7550,7550,7550,7550,0
|
|
20230911,173000,1725578030,7550,7550,7550,7550,0
|
|
20230911,172900,1725578030,7550,7550,7550,7550,0
|
|
20230911,172800,1725578030,7550,7550,7550,7550,0
|
|
20230911,172700,1725578030,7550,7550,7550,7550,0
|
|
20230911,172600,1725578030,7550,7550,7550,7550,0
|
|
20230911,172500,1725578030,7550,7550,7550,7550,0
|
|
20230911,172400,1725578030,7550,7550,7550,7550,0
|
|
20230911,172300,1725578030,7550,7550,7550,7550,0
|
|
20230911,172200,1725578030,7550,7550,7550,7550,3591
|
|
20230911,172100,1725578030,7550,7550,7550,7550,0
|
|
20230911,172000,1725578030,7550,7550,7550,7550,0
|
|
20230911,171900,1725578030,7550,7550,7550,7550,0
|
|
20230911,171800,1725578030,7550,7550,7550,7550,0
|
|
20230911,171700,1725578030,7550,7550,7550,7550,0
|
|
20230911,171600,1725578030,7550,7550,7550,7550,0
|
|
20230911,171500,1725578030,7550,7550,7550,7550,0
|
|
20230911,171400,1725578030,7550,7550,7550,7550,0
|
|
20230911,171300,1725578030,7550,7550,7550,7550,0
|
|
20230911,171200,1725578030,7550,7550,7550,7550,0
|
|
20230911,171100,1725578030,7550,7550,7550,7550,0
|
|
20230911,171000,1725578030,7550,7550,7550,7550,0
|
|
20230911,170900,1725578030,7550,7550,7550,7550,0
|
|
20230911,170800,1725578030,7550,7550,7550,7550,0
|
|
20230911,170700,1725578030,7550,7550,7550,7550,0
|
|
20230911,170600,1725578030,7550,7550,7550,7550,0
|
|
20230911,170500,1725578030,7550,7550,7550,7550,0
|
|
20230911,170400,1725578030,7550,7550,7550,7550,0
|
|
20230911,170300,1725578030,7550,7550,7550,7550,0
|
|
20230911,170200,1725578030,7550,7550,7550,7550,0
|
|
20230911,170100,1725578030,7550,7550,7550,7550,0
|
|
20230911,170000,1725578030,7550,7550,7550,7550,0
|
|
20230911,165900,1725578030,7550,7550,7550,7550,0
|
|
20230911,165800,1725578030,7550,7550,7550,7550,0
|
|
20230911,165700,1725578030,7550,7550,7550,7550,0
|
|
20230911,165600,1725578030,7550,7550,7550,7550,0
|
|
20230911,165500,1725578030,7550,7550,7550,7550,0
|
|
20230911,165400,1725578030,7550,7550,7550,7550,0
|
|
20230911,165300,1725578030,7550,7550,7550,7550,0
|
|
20230911,165200,1725578030,7550,7550,7550,7550,3591
|
|
20230911,165100,1725578030,7550,7550,7550,7550,0
|
|
20230911,165000,1725578030,7550,7550,7550,7550,0
|
|
20230911,164900,1725578030,7550,7550,7550,7550,0
|
|
20230911,164800,1725578030,7550,7550,7550,7550,0
|
|
20230911,164700,1725578030,7550,7550,7550,7550,0
|
|
20230911,164600,1725578030,7550,7550,7550,7550,0
|
|
20230911,164500,1725578030,7550,7550,7550,7550,0
|
|
20230911,164400,1725578030,7550,7550,7550,7550,0
|
|
20230911,164300,1725578030,7550,7550,7550,7550,0
|
|
20230911,164200,1725578030,7550,7550,7550,7550,0
|
|
20230911,164100,1725578030,7550,7550,7550,7550,0
|
|
20230911,164000,1725578030,7550,7550,7550,7550,0
|
|
20230911,163900,1725578030,7550,7550,7550,7550,0
|
|
20230911,163800,1725578030,7550,7550,7550,7550,0
|
|
20230911,163700,1725578030,7550,7550,7550,7550,0
|
|
20230911,163600,1725578030,7550,7550,7550,7550,0
|
|
20230911,163500,1725578030,7550,7550,7550,7550,0
|
|
20230911,163400,1725578030,7550,7550,7550,7550,0
|
|
20230911,163300,1725578030,7550,7550,7550,7550,0
|
|
20230911,163200,1725578030,7550,7550,7550,7550,0
|
|
20230911,163100,1725578030,7550,7550,7550,7550,0
|
|
20230911,163000,1725578030,7550,7550,7550,7550,0
|
|
20230911,162900,1725578030,7550,7550,7550,7550,0
|
|
20230911,162800,1725578030,7550,7550,7550,7550,0
|
|
20230911,162700,1725578030,7550,7550,7550,7550,0
|
|
20230911,162600,1725578030,7550,7550,7550,7550,0
|
|
20230911,162500,1725578030,7550,7550,7550,7550,0
|
|
20230911,162400,1725578030,7550,7550,7550,7550,0
|
|
20230911,162300,1725578030,7550,7550,7550,7550,0
|
|
20230911,162200,1725578030,7550,7550,7550,7550,3591
|
|
20230911,162100,1725578030,7550,7550,7550,7550,0
|
|
20230911,162000,1725578030,7550,7550,7550,7550,0
|
|
20230911,161900,1725578030,7550,7550,7550,7550,0
|
|
20230911,161800,1725578030,7550,7550,7550,7550,0
|
|
20230911,161700,1725578030,7550,7550,7550,7550,0
|
|
20230911,161600,1725578030,7550,7550,7550,7550,0
|
|
20230911,161500,1725578030,7550,7550,7550,7550,0
|
|
20230911,161400,1725578030,7550,7550,7550,7550,0
|
|
20230911,161300,1725578030,7550,7550,7550,7550,0
|
|
20230911,161200,1725578030,7550,7550,7550,7550,0
|
|
20230911,161100,1725578030,7550,7550,7550,7550,0
|
|
20230911,161000,1725578030,7550,7550,7550,7550,0
|
|
20230911,160900,1725578030,7550,7550,7550,7550,0
|
|
20230911,160800,1725578030,7550,7550,7550,7550,0
|
|
20230911,160700,1725578030,7550,7550,7550,7550,0
|
|
20230911,160600,1725578030,7550,7550,7550,7550,0
|
|
20230911,160500,1725578030,7550,7550,7550,7550,0
|
|
20230911,160400,1725578030,7550,7550,7550,7550,0
|
|
20230911,160300,1725578030,7550,7550,7550,7550,0
|
|
20230911,160200,1725578030,7550,7550,7550,7550,0
|
|
20230911,160100,1725578030,7550,7550,7550,7550,0
|
|
20230911,160000,1725578030,7550,7550,7550,7550,0
|
|
20230911,155900,1725578030,7550,7550,7550,7550,0
|
|
20230911,155800,1725578030,7550,7550,7550,7550,0
|
|
20230911,155700,1725578030,7550,7550,7550,7550,0
|
|
20230911,155600,1725578030,7550,7550,7550,7550,0
|
|
20230911,155500,1725578030,7550,7550,7550,7550,0
|
|
20230911,155400,1725578030,7550,7550,7550,7550,0
|
|
20230911,155300,1725578030,7550,7550,7550,7550,0
|
|
20230911,155200,1725578030,7550,7550,7550,7550,3591
|
|
20230911,155100,1725578030,7550,7550,7550,7550,0
|
|
20230911,155000,1725578030,7550,7550,7550,7550,0
|
|
20230911,154900,1725578030,7550,7550,7550,7550,0
|
|
20230911,154800,1725578030,7550,7550,7550,7550,0
|
|
20230911,154700,1725578030,7550,7550,7550,7550,0
|
|
20230911,154600,1725578030,7550,7550,7550,7550,0
|
|
20230911,154500,1725578030,7550,7550,7550,7550,0
|
|
20230911,154400,1725578030,7550,7550,7550,7550,0
|
|
20230911,154300,1725578030,7550,7550,7550,7550,0
|
|
20230911,154200,1725578030,7550,7550,7550,7550,0
|
|
20230911,154100,1725578030,7550,7550,7550,7550,0
|
|
20230911,154000,1725578030,7550,7550,7550,7550,0
|
|
20230911,153900,1725578030,7550,7550,7550,7550,0
|
|
20230911,153800,1725578030,7550,7550,7550,7550,0
|
|
20230911,153700,1725578030,7550,7550,7550,7550,0
|
|
20230911,153600,1725578030,7550,7550,7550,7550,0
|
|
20230911,153500,1725578030,7550,7550,7550,7550,0
|
|
20230911,153400,1725578030,7550,7550,7550,7550,0
|
|
20230911,153300,1725578030,7550,7550,7550,7550,0
|
|
20230911,153200,1725578030,7550,7550,7550,7550,0
|
|
20230911,153100,1725578030,7550,7550,7550,7550,0
|
|
20230911,153000,1725578030,7550,7550,7550,7550,3591
|
|
20230911,152900,1698465980,7560,7560,7560,7560,0
|
|
20230911,152800,1698465980,7560,7560,7560,7560,0
|
|
20230911,152700,1698465980,7560,7560,7560,7560,0
|
|
20230911,152600,1698465980,7560,7560,7560,7560,0
|
|
20230911,152500,1698465980,7560,7560,7560,7560,0
|
|
20230911,152400,1698465980,7560,7560,7560,7560,0
|
|
20230911,152300,1698465980,7560,7560,7560,7560,0
|
|
20230911,152200,1698465980,7560,7560,7560,7560,0
|
|
20230911,152100,1698465980,7560,7560,7560,7560,0
|
|
20230911,152000,1698465980,7560,7560,7560,7560,0
|
|
20230911,151900,1698465980,7560,7550,7560,7550,424
|
|
20230911,151800,1695263720,7550,7550,7550,7550,183
|
|
20230911,151700,1693882070,7550,7560,7560,7550,1562
|
|
20230911,151600,1682088940,7550,7560,7560,7550,304
|
|
20230911,151500,1679790740,7560,7580,7580,7560,444
|
|
20230911,151400,1676434020,7560,7570,7570,7560,104
|
|
20230911,151300,1675647180,7580,7580,7580,7580,2
|
|
20230911,151200,1675632020,7610,7560,7610,7550,502
|
|
20230911,151100,1671839190,7550,7550,7550,7550,0
|
|
20230911,151000,1671839190,7550,7610,7610,7550,1005
|
|
20230911,150900,1664241240,7560,7560,7560,7560,0
|
|
20230911,150800,1664241240,7560,7560,7560,7560,0
|
|
20230911,150700,1664241240,7560,7580,7580,7550,3174
|
|
20230911,150600,1640239240,7570,7580,7580,7570,800
|
|
20230911,150500,1634178440,7630,7600,7630,7580,424
|
|
20230911,150400,1630953500,7630,7630,7630,7630,50
|
|
20230911,150300,1630572000,7630,7580,7630,7570,703
|
|
20230911,150200,1625226550,7620,7620,7620,7620,0
|
|
20230911,150100,1625226550,7620,7560,7620,7550,1012
|
|
20230911,150000,1617569960,7560,7570,7570,7560,261
|
|
20230911,145900,1615596330,7590,7590,7600,7590,231
|
|
20230911,145800,1613841790,7590,7590,7590,7590,1
|
|
20230911,145700,1613834200,7570,7570,7570,7570,55
|
|
20230911,145600,1613417850,7560,7560,7560,7550,507
|
|
20230911,145500,1609586930,7570,7580,7590,7570,204
|
|
20230911,145400,1608041130,7580,7590,7590,7580,20
|
|
20230911,145300,1607889420,7590,7600,7600,7590,20
|
|
20230911,145200,1607737610,7590,7590,7590,7590,9
|
|
20230911,145100,1607669300,7580,7570,7580,7570,55
|
|
20230911,145000,1607252450,7560,7550,7560,7550,863
|
|
20230911,144900,1600729170,7560,7560,7560,7560,11
|
|
20230911,144800,1600646010,7550,7560,7560,7550,536
|
|
20230911,144700,1596596860,7560,7570,7570,7560,1431
|
|
20230911,144600,1585776070,7570,7580,7580,7570,8
|
|
20230911,144500,1585715500,7570,7570,7570,7570,120
|
|
20230911,144400,1584807100,7570,7570,7570,7570,0
|
|
20230911,144300,1584807100,7570,7570,7570,7570,250
|
|
20230911,144200,1582914600,7570,7570,7570,7570,263
|
|
20230911,144100,1580923690,7570,7580,7580,7570,49
|
|
20230911,144000,1580552710,7570,7570,7570,7570,679
|
|
20230911,143900,1575412680,7570,7570,7570,7570,147
|
|
20230911,143800,1574299890,7570,7580,7580,7570,2450
|
|
20230911,143700,1555752250,7580,7580,7580,7580,6
|
|
20230911,143600,1555706770,7570,7570,7580,7570,63
|
|
20230911,143500,1555229850,7570,7580,7580,7570,2108
|
|
20230911,143400,1539260540,7580,7600,7600,7580,53
|
|
20230911,143300,1538858740,7600,7590,7600,7590,32
|
|
20230911,143200,1538615670,7580,7580,7580,7580,620
|
|
20230911,143100,1533916070,7600,7600,7600,7600,0
|
|
20230911,143000,1533916070,7600,7600,7600,7600,500
|
|
20230911,142900,1530116070,7580,7600,7600,7580,3251
|
|
20230911,142800,1505457690,7590,7590,7590,7590,160
|
|
20230911,142700,1504243290,7590,7590,7590,7590,0
|
|
20230911,142600,1504243290,7590,7590,7590,7590,115
|
|
20230911,142500,1503370440,7590,7590,7590,7590,0
|
|
20230911,142400,1503370440,7590,7600,7600,7590,1087
|
|
20230911,142300,1495119710,7590,7590,7590,7590,0
|
|
20230911,142200,1495119710,7590,7590,7590,7590,0
|
|
20230911,142100,1495119710,7590,7590,7590,7590,432
|
|
20230911,142000,1491840830,7590,7590,7590,7590,120
|
|
20230911,141900,1490930030,7590,7600,7600,7590,30
|
|
20230911,141800,1490702110,7600,7590,7600,7590,381
|
|
20230911,141700,1487807890,7600,7610,7610,7590,910
|
|
20230911,141600,1480897230,7600,7600,7600,7600,0
|
|
20230911,141500,1480897230,7600,7600,7600,7600,51
|
|
20230911,141400,1480509630,7600,7600,7600,7600,231
|
|
20230911,141300,1478754030,7600,7620,7620,7600,222
|
|
20230911,141200,1477065710,7610,7610,7610,7610,0
|
|
20230911,141100,1477065710,7610,7630,7630,7610,31
|
|
20230911,141000,1476829210,7620,7610,7620,7610,118
|
|
20230911,140900,1475931120,7610,7610,7610,7610,101
|
|
20230911,140800,1475162510,7600,7600,7600,7600,236
|
|
20230911,140700,1473368910,7600,7600,7600,7600,0
|
|
20230911,140600,1473368910,7600,7600,7600,7600,522
|
|
20230911,140500,1469401710,7600,7610,7610,7600,453
|
|
20230911,140400,1465957480,7610,7610,7610,7610,50
|
|
20230911,140300,1465576980,7610,7610,7610,7610,5
|
|
20230911,140200,1465538930,7610,7600,7610,7600,124
|
|
20230911,140100,1464596390,7610,7610,7610,7610,132
|
|
20230911,140000,1463591870,7600,7600,7600,7600,0
|
|
20230911,135900,1463591870,7600,7600,7600,7600,17
|
|
20230911,135800,1463462670,7600,7600,7600,7600,901
|
|
20230911,135700,1456615070,7590,7610,7610,7590,2833
|
|
20230911,135600,1435092400,7600,7600,7600,7600,0
|
|
20230911,135500,1435092400,7600,7600,7600,7600,0
|
|
20230911,135400,1435092400,7600,7600,7600,7600,0
|
|
20230911,135300,1435092400,7600,7600,7600,7600,0
|
|
20230911,135200,1435092400,7600,7630,7630,7600,14
|
|
20230911,135100,1434985970,7600,7610,7610,7600,69
|
|
20230911,135000,1434461560,7600,7630,7630,7600,2754
|
|
20230911,134900,1413502560,7640,7640,7640,7640,0
|
|
20230911,134800,1413502560,7640,7640,7640,7640,40
|
|
20230911,134700,1413196960,7640,7640,7640,7640,0
|
|
20230911,134600,1413196960,7640,7640,7640,7640,100
|
|
20230911,134500,1412432960,7640,7640,7640,7640,102
|
|
20230911,134400,1411653680,7640,7640,7640,7640,0
|
|
20230911,134300,1411653680,7640,7640,7640,7640,0
|
|
20230911,134200,1411653680,7640,7640,7640,7640,12
|
|
20230911,134100,1411562000,7640,7630,7640,7620,252
|
|
20230911,134000,1409641700,7640,7640,7640,7640,212
|
|
20230911,133900,1408022020,7650,7650,7650,7650,0
|
|
20230911,133800,1408022020,7650,7650,7650,7650,33
|
|
20230911,133700,1407769570,7660,7660,7660,7660,0
|
|
20230911,133600,1407769570,7660,7660,7660,7660,3
|
|
20230911,133500,1407746590,7660,7660,7660,7660,3
|
|
20230911,133400,1407723610,7660,7660,7660,7660,0
|
|
20230911,133300,1407723610,7660,7660,7660,7660,0
|
|
20230911,133200,1407723610,7660,7650,7660,7650,105
|
|
20230911,133100,1406920340,7640,7640,7640,7640,792
|
|
20230911,133000,1400869460,7630,7630,7630,7630,180
|
|
20230911,132900,1399496060,7630,7630,7630,7630,28
|
|
20230911,132800,1399282420,7630,7640,7640,7630,624
|
|
20230911,132700,1394521070,7630,7630,7630,7630,702
|
|
20230911,132600,1389164810,7640,7630,7640,7630,199
|
|
20230911,132500,1387646430,7630,7640,7640,7630,825
|
|
20230911,132400,1381351670,7640,7640,7640,7640,800
|
|
20230911,132300,1375239670,7650,7650,7650,7650,0
|
|
20230911,132200,1375239670,7650,7650,7650,7650,90
|
|
20230911,132100,1374551170,7650,7650,7650,7650,0
|
|
20230911,132000,1374551170,7650,7650,7650,7650,61
|
|
20230911,131900,1374084520,7650,7650,7650,7650,0
|
|
20230911,131800,1374084520,7650,7650,7650,7650,0
|
|
20230911,131700,1374084520,7650,7650,7650,7650,0
|
|
20230911,131600,1374084520,7650,7650,7650,7650,0
|
|
20230911,131500,1374084520,7650,7650,7650,7650,0
|
|
20230911,131400,1374084520,7650,7650,7650,7650,40
|
|
20230911,131300,1373778520,7650,7650,7650,7650,269
|
|
20230911,131200,1371720670,7650,7650,7650,7650,51
|
|
20230911,131100,1371330520,7650,7650,7650,7650,7
|
|
20230911,131000,1371276970,7650,7650,7650,7650,7
|
|
20230911,130900,1371223420,7650,7650,7650,7650,1139
|
|
20230911,130800,1362510070,7660,7650,7660,7650,517
|
|
20230911,130700,1358554520,7660,7660,7660,7660,20
|
|
20230911,130600,1358401320,7650,7650,7650,7650,29
|
|
20230911,130500,1358179470,7640,7640,7640,7640,0
|
|
20230911,130400,1358179470,7640,7640,7640,7640,72
|
|
20230911,130300,1357629390,7640,7650,7650,7640,120
|
|
20230911,130200,1356712580,7640,7650,7650,7640,82
|
|
20230911,130100,1356086000,7650,7650,7650,7650,1176
|
|
20230911,130000,1347089600,7650,7650,7650,7650,0
|
|
20230911,125900,1347089600,7650,7670,7670,7650,503
|
|
20230911,125800,1343236910,7660,7660,7660,7660,0
|
|
20230911,125700,1343236910,7660,7660,7660,7660,132
|
|
20230911,125600,1342225790,7660,7660,7660,7660,51
|
|
20230911,125500,1341835130,7660,7660,7660,7660,0
|
|
20230911,125400,1341835130,7660,7660,7660,7660,0
|
|
20230911,125300,1341835130,7660,7660,7660,7660,0
|
|
20230911,125200,1341835130,7660,7660,7660,7660,0
|
|
20230911,125100,1341835130,7660,7660,7660,7660,200
|
|
20230911,125000,1340303130,7660,7660,7660,7660,0
|
|
20230911,124900,1340303130,7660,7660,7660,7660,5
|
|
20230911,124800,1340264830,7660,7660,7660,7660,2
|
|
20230911,124700,1340249510,7660,7650,7660,7650,101
|
|
20230911,124600,1339476850,7660,7660,7660,7660,362
|
|
20230911,124500,1336703930,7660,7660,7660,7660,18
|
|
20230911,124400,1336566050,7660,7660,7660,7660,2
|
|
20230911,124300,1336550730,7650,7660,7660,7650,250
|
|
20230911,124200,1334636200,7660,7660,7660,7660,1
|
|
20230911,124100,1334628540,7670,7660,7670,7660,1002
|
|
20230911,124000,1326953210,7660,7660,7660,7660,1
|
|
20230911,123900,1326945550,7670,7670,7670,7670,0
|
|
20230911,123800,1326945550,7670,7680,7680,7670,2005
|
|
20230911,123700,1311565590,7690,7680,7690,7680,6
|
|
20230911,123600,1311519500,7680,7690,7690,7680,79
|
|
20230911,123500,1310912500,7700,7700,7700,7700,2
|
|
20230911,123400,1310897100,7700,7700,7700,7700,23
|
|
20230911,123300,1310720000,7700,7680,7700,7680,358
|
|
20230911,123200,1307964960,7700,7700,7700,7700,0
|
|
20230911,123100,1307964960,7700,7690,7700,7680,326
|
|
20230911,123000,1305459160,7690,7680,7690,7680,155
|
|
20230911,122900,1304268720,7690,7690,7690,7690,644
|
|
20230911,122800,1299316360,7700,7690,7700,7690,162
|
|
20230911,122700,1298069080,7690,7690,7690,7690,0
|
|
20230911,122600,1298069080,7690,7690,7690,7690,96
|
|
20230911,122500,1297330840,7690,7690,7690,7690,778
|
|
20230911,122400,1291348020,7710,7710,7710,7710,0
|
|
20230911,122300,1291348020,7710,7710,7710,7710,26
|
|
20230911,122200,1291147560,7710,7690,7710,7690,302
|
|
20230911,122100,1288825160,7710,7690,7710,7690,51
|
|
20230911,122000,1288432950,7710,7710,7710,7710,59
|
|
20230911,121900,1287978060,7710,7710,7710,7710,20
|
|
20230911,121800,1287823860,7710,7700,7710,7670,1955
|
|
20230911,121700,1272810260,7680,7680,7680,7680,0
|
|
20230911,121600,1272810260,7680,7680,7690,7680,416
|
|
20230911,121500,1269615360,7680,7670,7680,7670,29
|
|
20230911,121400,1269392650,7680,7680,7680,7680,3
|
|
20230911,121300,1269369610,7680,7690,7690,7680,70
|
|
20230911,121200,1268831920,7690,7690,7690,7690,1
|
|
20230911,121100,1268824230,7700,7680,7700,7680,303
|
|
20230911,121000,1266497170,7680,7690,7700,7680,1081
|
|
20230911,120900,1258191150,7690,7690,7700,7690,1217
|
|
20230911,120800,1248830380,7690,7680,7690,7680,148
|
|
20230911,120700,1247692270,7690,7690,7690,7690,1
|
|
20230911,120600,1247684580,7690,7690,7690,7690,20
|
|
20230911,120500,1247530780,7690,7690,7690,7690,0
|
|
20230911,120400,1247530780,7690,7690,7690,7690,79
|
|
20230911,120300,1246923270,7700,7700,7710,7700,19
|
|
20230911,120200,1246776960,7710,7710,7710,7700,41
|
|
20230911,120100,1246460950,7710,7700,7710,7700,75
|
|
20230911,120000,1245882840,7690,7690,7690,7690,96
|
|
20230911,115900,1245144600,7690,7690,7690,7690,0
|
|
20230911,115800,1245144600,7690,7690,7690,7690,1
|
|
20230911,115700,1245136910,7690,7660,7690,7660,7
|
|
20230911,115600,1245083260,7690,7670,7690,7660,492
|
|
20230911,115500,1241302150,7670,7680,7700,7670,189
|
|
20230911,115400,1239851360,7690,7690,7690,7690,114
|
|
20230911,115300,1238974700,7690,7690,7690,7690,0
|
|
20230911,115200,1238974700,7690,7700,7700,7690,341
|
|
20230911,115100,1236349300,7700,7710,7710,7700,12
|
|
20230911,115000,1236256880,7710,7710,7710,7710,2
|
|
20230911,114900,1236241460,7700,7700,7700,7690,496
|
|
20230911,114800,1232422320,7700,7700,7700,7700,30
|
|
20230911,114700,1232191320,7700,7680,7700,7680,54
|
|
20230911,114600,1231775920,7700,7700,7700,7700,4
|
|
20230911,114500,1231745120,7680,7700,7700,7680,141
|
|
20230911,114400,1230662130,7680,7700,7700,7680,42
|
|
20230911,114300,1230338970,7700,7700,7700,7700,0
|
|
20230911,114200,1230338970,7700,7700,7700,7700,196
|
|
20230911,114100,1228829770,7700,7680,7700,7680,11
|
|
20230911,114000,1228745200,7640,7690,7700,7640,1632
|
|
20230911,113900,1216252630,7680,7680,7680,7670,97
|
|
20230911,113800,1215508440,7690,7690,7690,7690,10
|
|
20230911,113700,1215431540,7700,7700,7700,7700,10
|
|
20230911,113600,1215354540,7700,7690,7700,7690,133
|
|
20230911,113500,1214331690,7700,7700,7700,7660,427
|
|
20230911,113400,1211055990,7660,7650,7660,7650,1552
|
|
20230911,113300,1199182690,7640,7690,7710,7640,2849
|
|
20230911,113200,1177375590,7700,7760,7800,7700,2759
|
|
20230911,113100,1156011870,7770,7820,7850,7730,6824
|
|
20230911,113000,1102702780,7820,7660,7830,7660,10176
|
|
20230911,112900,1023735540,7660,7660,7660,7660,30
|
|
20230911,112800,1023505740,7660,7660,7660,7660,16
|
|
20230911,112700,1023383180,7660,7660,7660,7660,0
|
|
20230911,112600,1023383180,7660,7660,7660,7660,1
|
|
20230911,112500,1023375520,7660,7660,7660,7660,1
|
|
20230911,112400,1023367860,7660,7660,7660,7650,39
|
|
20230911,112300,1023069220,7660,7660,7660,7660,0
|
|
20230911,112200,1023069220,7660,7660,7660,7660,6
|
|
20230911,112100,1023023260,7640,7640,7640,7640,60
|
|
20230911,112000,1022564860,7640,7640,7640,7640,0
|
|
20230911,111900,1022564860,7640,7670,7670,7640,80
|
|
20230911,111800,1021951470,7670,7670,7670,7670,0
|
|
20230911,111700,1021951470,7670,7670,7670,7670,0
|
|
20230911,111600,1021951470,7670,7670,7670,7670,0
|
|
20230911,111500,1021951470,7670,7650,7670,7650,1037
|
|
20230911,111400,1013997960,7640,7640,7640,7640,5
|
|
20230911,111300,1013959760,7640,7640,7640,7640,20
|
|
20230911,111200,1013806960,7640,7650,7650,7640,1082
|
|
20230911,111100,1005529860,7650,7650,7650,7650,0
|
|
20230911,111000,1005529860,7650,7660,7660,7650,4
|
|
20230911,110900,1005499250,7650,7650,7650,7650,0
|
|
20230911,110800,1005499250,7650,7660,7670,7650,152
|
|
20230911,110700,1004335470,7660,7660,7660,7660,0
|
|
20230911,110600,1004335470,7660,7660,7660,7660,73
|
|
20230911,110500,1003776290,7660,7660,7660,7660,16
|
|
20230911,110400,1003653730,7660,7660,7660,7660,5
|
|
20230911,110300,1003615430,7660,7660,7660,7660,204
|
|
20230911,110200,1002052790,7660,7660,7660,7660,0
|
|
20230911,110100,1002052790,7660,7660,7660,7660,130
|
|
20230911,110000,1001056990,7660,7660,7660,7660,33
|
|
20230911,105900,1000804210,7660,7630,7660,7630,764
|
|
20230911,105800,994964940,7640,7640,7640,7640,138
|
|
20230911,105700,993910620,7640,7640,7650,7640,67
|
|
20230911,105600,993398690,7650,7650,7650,7650,1
|
|
20230911,105500,993391040,7630,7630,7630,7630,11
|
|
20230911,105400,993307110,7630,7660,7660,7630,4
|
|
20230911,105300,993276530,7630,7640,7660,7630,331
|
|
20230911,105200,990750170,7640,7640,7640,7640,148
|
|
20230911,105100,989619450,7640,7640,7640,7640,852
|
|
20230911,105000,983110170,7650,7650,7650,7650,0
|
|
20230911,104900,983110170,7650,7650,7650,7650,302
|
|
20230911,104800,980799870,7640,7660,7660,7640,137
|
|
20230911,104700,979752670,7640,7660,7660,7640,4
|
|
20230911,104600,979722070,7660,7650,7660,7650,100
|
|
20230911,104500,978956960,7650,7640,7650,7640,692
|
|
20230911,104400,973666960,7640,7660,7660,7640,78
|
|
20230911,104300,973070740,7640,7630,7640,7630,130
|
|
20230911,104200,972078540,7630,7630,7630,7630,12
|
|
20230911,104100,971986980,7630,7630,7630,7630,25
|
|
20230911,104000,971796230,7630,7630,7630,7630,50
|
|
20230911,103900,971414730,7630,7630,7630,7630,69
|
|
20230911,103800,970888260,7620,7630,7630,7620,64
|
|
20230911,103700,970400030,7620,7620,7620,7620,89
|
|
20230911,103600,969721850,7620,7620,7620,7620,9
|
|
20230911,103500,969653270,7610,7610,7610,7610,532
|
|
20230911,103400,965604750,7610,7610,7610,7610,4
|
|
20230911,103300,965574310,7610,7610,7610,7610,118
|
|
20230911,103200,964676330,7610,7610,7610,7610,1
|
|
20230911,103100,964668720,7610,7620,7620,7610,21
|
|
20230911,103000,964508900,7610,7610,7610,7610,20
|
|
20230911,102900,964356700,7610,7600,7610,7600,32
|
|
20230911,102800,964113200,7600,7610,7610,7600,453
|
|
20230911,102700,960667750,7610,7620,7620,7610,150
|
|
20230911,102600,959524800,7620,7620,7620,7620,204
|
|
20230911,102500,957970320,7620,7620,7620,7620,209
|
|
20230911,102400,956377740,7630,7630,7630,7630,40
|
|
20230911,102300,956072540,7630,7630,7630,7630,128
|
|
20230911,102200,955095900,7630,7630,7630,7630,185
|
|
20230911,102100,953684350,7640,7650,7650,7640,1193
|
|
20230911,102000,944560600,7660,7660,7660,7660,110
|
|
20230911,101900,943718000,7670,7670,7670,7670,11
|
|
20230911,101800,943633630,7650,7650,7650,7650,38
|
|
20230911,101700,943342930,7650,7650,7660,7650,480
|
|
20230911,101600,939670810,7650,7660,7660,7650,350
|
|
20230911,101500,936989960,7660,7660,7660,7660,21
|
|
20230911,101400,936829100,7670,7660,7670,7660,1651
|
|
20230911,101300,924182060,7660,7670,7670,7660,39
|
|
20230911,101200,923883200,7720,7720,7720,7660,1048
|
|
20230911,101100,915792840,7720,7670,7720,7660,1056
|
|
20230911,101000,907656270,7660,7660,7660,7660,20
|
|
20230911,100900,907503070,7650,7650,7650,7650,110
|
|
20230911,100800,906661570,7650,7650,7650,7650,126
|
|
20230911,100700,905697670,7650,7660,7660,7650,473
|
|
20230911,100600,902079180,7650,7650,7650,7650,7
|
|
20230911,100500,902025630,7650,7660,7660,7650,155
|
|
20230911,100400,900839030,7680,7670,7680,7670,415
|
|
20230911,100300,897654930,7680,7690,7690,7680,560
|
|
20230911,100200,893353630,7690,7680,7690,7680,500
|
|
20230911,100100,889509030,7670,7680,7680,7670,2125
|
|
20230911,100000,873199270,7680,7680,7680,7660,322
|
|
20230911,095900,870728030,7680,7660,7680,7660,886
|
|
20230911,095800,863940910,7660,7640,7660,7640,786
|
|
20230911,095700,857931790,7640,7630,7640,7630,455
|
|
20230911,095600,854458930,7630,7630,7630,7630,269
|
|
20230911,095500,852406460,7630,7630,7630,7620,827
|
|
20230911,095400,846097450,7630,7610,7630,7610,577
|
|
20230911,095300,841700190,7600,7610,7610,7600,92
|
|
20230911,095200,841000490,7600,7600,7600,7600,34
|
|
20230911,095100,840742090,7600,7580,7600,7570,809
|
|
20230911,095000,834611020,7580,7590,7590,7580,13
|
|
20230911,094900,834512460,7580,7580,7580,7580,184
|
|
20230911,094800,833117740,7580,7590,7600,7580,1690
|
|
20230911,094700,820295630,7590,7590,7590,7590,296
|
|
20230911,094600,818048990,7600,7590,7600,7590,1447
|
|
20230911,094500,807066240,7600,7590,7600,7590,102
|
|
20230911,094400,806291540,7590,7610,7610,7590,9311
|
|
20230911,094300,735548840,7610,7620,7620,7610,1081
|
|
20230911,094200,727322380,7630,7630,7630,7610,128
|
|
20230911,094100,726348230,7620,7610,7620,7610,1497
|
|
20230911,094000,714955550,7610,7640,7640,7610,32
|
|
20230911,093900,714711720,7640,7620,7640,7610,2507
|
|
20230911,093800,695629780,7620,7620,7630,7620,3350
|
|
20230911,093700,670102650,7620,7620,7620,7620,931
|
|
20230911,093600,663008430,7620,7630,7630,7620,265
|
|
20230911,093500,660989120,7630,7630,7630,7620,677
|
|
20230911,093400,655829610,7630,7630,7630,7630,141
|
|
20230911,093300,654753780,7630,7630,7630,7630,116
|
|
20230911,093200,653868700,7620,7640,7640,7620,167
|
|
20230911,093100,652594380,7630,7640,7640,7630,1312
|
|
20230911,093000,642581020,7640,7640,7640,7640,105
|
|
20230911,092900,641778820,7640,7640,7640,7640,100
|
|
20230911,092800,641014820,7630,7630,7640,7630,984
|
|
20230911,092700,633503840,7630,7650,7650,7630,634
|
|
20230911,092600,628656050,7640,7650,7650,7640,1361
|
|
20230911,092500,618248010,7640,7680,7680,7640,303
|
|
20230911,092400,615931650,7680,7650,7680,7640,1472
|
|
20230911,092300,604685420,7640,7640,7640,7640,2384
|
|
20230911,092200,586471660,7640,7650,7650,7640,406
|
|
20230911,092100,583369690,7630,7680,7680,7630,2511
|
|
20230911,092000,564167560,7660,7660,7680,7630,994
|
|
20230911,091900,556566190,7640,7650,7650,7640,242
|
|
20230911,091800,554715080,7650,7640,7650,7640,1079
|
|
20230911,091700,546463540,7650,7630,7650,7630,146
|
|
20230911,091600,545349540,7630,7620,7650,7620,1086
|
|
20230911,091500,537043510,7610,7640,7650,7610,1539
|
|
20230911,091400,525315180,7640,7620,7640,7620,103
|
|
20230911,091300,524530260,7620,7610,7630,7610,1376
|
|
20230911,091200,514036090,7610,7610,7630,7600,658
|
|
20230911,091100,509028160,7600,7610,7610,7600,2598
|
|
20230911,091000,489278910,7600,7610,7610,7600,1421
|
|
20230911,090900,478478960,7600,7650,7670,7600,7672
|
|
20230911,090800,420028880,7630,7650,7650,7630,1923
|
|
20230911,090700,405335150,7650,7660,7680,7640,2764
|
|
20230911,090600,384183670,7660,7740,7740,7660,4452
|
|
20230911,090500,349903300,7740,7690,7740,7680,4911
|
|
20230911,090400,312098600,7690,7700,7720,7670,981
|
|
20230911,090300,304538160,7700,7630,7700,7630,2007
|
|
20230911,090200,289174770,7630,7650,7650,7610,7080
|
|
20230911,090100,235138510,7650,7680,7750,7650,12827
|
|
20230911,090000,136843610,7750,7800,7800,7630,16141
|