653 lines
32 KiB
CSV
653 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,195000,1330235520,7620,7620,7620,7620,5247
|
|
20230914,194900,1330235520,7620,7620,7620,7620,0
|
|
20230914,194800,1330235520,7620,7620,7620,7620,0
|
|
20230914,194700,1330235520,7620,7620,7620,7620,0
|
|
20230914,194600,1330235520,7620,7620,7620,7620,0
|
|
20230914,194500,1330235520,7620,7620,7620,7620,0
|
|
20230914,194400,1330235520,7620,7620,7620,7620,0
|
|
20230914,194300,1330235520,7620,7620,7620,7620,0
|
|
20230914,194200,1330235520,7620,7620,7620,7620,0
|
|
20230914,194100,1330235520,7620,7620,7620,7620,0
|
|
20230914,194000,1330235520,7620,7620,7620,7620,0
|
|
20230914,193900,1330235520,7620,7620,7620,7620,0
|
|
20230914,193800,1330235520,7620,7620,7620,7620,0
|
|
20230914,193700,1330235520,7620,7620,7620,7620,0
|
|
20230914,193600,1330235520,7620,7620,7620,7620,0
|
|
20230914,193500,1330235520,7620,7620,7620,7620,0
|
|
20230914,193400,1330235520,7620,7620,7620,7620,0
|
|
20230914,193300,1330235520,7620,7620,7620,7620,0
|
|
20230914,193200,1330235520,7620,7620,7620,7620,0
|
|
20230914,193100,1330235520,7620,7620,7620,7620,0
|
|
20230914,193000,1330235520,7620,7620,7620,7620,0
|
|
20230914,192900,1330235520,7620,7620,7620,7620,0
|
|
20230914,192800,1330235520,7620,7620,7620,7620,0
|
|
20230914,192700,1330235520,7620,7620,7620,7620,0
|
|
20230914,192600,1330235520,7620,7620,7620,7620,0
|
|
20230914,192500,1330235520,7620,7620,7620,7620,0
|
|
20230914,192400,1330235520,7620,7620,7620,7620,0
|
|
20230914,192300,1330235520,7620,7620,7620,7620,0
|
|
20230914,192200,1330235520,7620,7620,7620,7620,0
|
|
20230914,192100,1330235520,7620,7620,7620,7620,0
|
|
20230914,192000,1330235520,7620,7620,7620,7620,5247
|
|
20230914,191900,1330235520,7620,7620,7620,7620,0
|
|
20230914,191800,1330235520,7620,7620,7620,7620,0
|
|
20230914,191700,1330235520,7620,7620,7620,7620,0
|
|
20230914,191600,1330235520,7620,7620,7620,7620,0
|
|
20230914,191500,1330235520,7620,7620,7620,7620,0
|
|
20230914,191400,1330235520,7620,7620,7620,7620,0
|
|
20230914,191300,1330235520,7620,7620,7620,7620,0
|
|
20230914,191200,1330235520,7620,7620,7620,7620,0
|
|
20230914,191100,1330235520,7620,7620,7620,7620,0
|
|
20230914,191000,1330235520,7620,7620,7620,7620,0
|
|
20230914,190900,1330235520,7620,7620,7620,7620,0
|
|
20230914,190800,1330235520,7620,7620,7620,7620,0
|
|
20230914,190700,1330235520,7620,7620,7620,7620,0
|
|
20230914,190600,1330235520,7620,7620,7620,7620,0
|
|
20230914,190500,1330235520,7620,7620,7620,7620,0
|
|
20230914,190400,1330235520,7620,7620,7620,7620,0
|
|
20230914,190300,1330235520,7620,7620,7620,7620,0
|
|
20230914,190200,1330235520,7620,7620,7620,7620,0
|
|
20230914,190100,1330235520,7620,7620,7620,7620,0
|
|
20230914,190000,1330235520,7620,7620,7620,7620,0
|
|
20230914,185900,1330235520,7620,7620,7620,7620,0
|
|
20230914,185800,1330235520,7620,7620,7620,7620,0
|
|
20230914,185700,1330235520,7620,7620,7620,7620,0
|
|
20230914,185600,1330235520,7620,7620,7620,7620,0
|
|
20230914,185500,1330235520,7620,7620,7620,7620,0
|
|
20230914,185400,1330235520,7620,7620,7620,7620,0
|
|
20230914,185300,1330235520,7620,7620,7620,7620,0
|
|
20230914,185200,1330235520,7620,7620,7620,7620,0
|
|
20230914,185100,1330235520,7620,7620,7620,7620,0
|
|
20230914,185000,1330235520,7620,7620,7620,7620,5247
|
|
20230914,184900,1330235520,7620,7620,7620,7620,0
|
|
20230914,184800,1330235520,7620,7620,7620,7620,0
|
|
20230914,184700,1330235520,7620,7620,7620,7620,0
|
|
20230914,184600,1330235520,7620,7620,7620,7620,0
|
|
20230914,184500,1330235520,7620,7620,7620,7620,0
|
|
20230914,184400,1330235520,7620,7620,7620,7620,0
|
|
20230914,184300,1330235520,7620,7620,7620,7620,0
|
|
20230914,184200,1330235520,7620,7620,7620,7620,0
|
|
20230914,184100,1330235520,7620,7620,7620,7620,0
|
|
20230914,184000,1330235520,7620,7620,7620,7620,0
|
|
20230914,183900,1330235520,7620,7620,7620,7620,0
|
|
20230914,183800,1330235520,7620,7620,7620,7620,0
|
|
20230914,183700,1330235520,7620,7620,7620,7620,0
|
|
20230914,183600,1330235520,7620,7620,7620,7620,0
|
|
20230914,183500,1330235520,7620,7620,7620,7620,0
|
|
20230914,183400,1330235520,7620,7620,7620,7620,0
|
|
20230914,183300,1330235520,7620,7620,7620,7620,0
|
|
20230914,183200,1330235520,7620,7620,7620,7620,0
|
|
20230914,183100,1330235520,7620,7620,7620,7620,0
|
|
20230914,183000,1330235520,7620,7620,7620,7620,0
|
|
20230914,182900,1330235520,7620,7620,7620,7620,0
|
|
20230914,182800,1330235520,7620,7620,7620,7620,0
|
|
20230914,182700,1330235520,7620,7620,7620,7620,0
|
|
20230914,182600,1330235520,7620,7620,7620,7620,0
|
|
20230914,182500,1330235520,7620,7620,7620,7620,0
|
|
20230914,182400,1330235520,7620,7620,7620,7620,0
|
|
20230914,182300,1330235520,7620,7620,7620,7620,0
|
|
20230914,182200,1330235520,7620,7620,7620,7620,0
|
|
20230914,182100,1330235520,7620,7620,7620,7620,0
|
|
20230914,182000,1330235520,7620,7620,7620,7620,5247
|
|
20230914,181900,1330235520,7620,7620,7620,7620,0
|
|
20230914,181800,1330235520,7620,7620,7620,7620,0
|
|
20230914,181700,1330235520,7620,7620,7620,7620,0
|
|
20230914,181600,1330235520,7620,7620,7620,7620,0
|
|
20230914,181500,1330235520,7620,7620,7620,7620,0
|
|
20230914,181400,1330235520,7620,7620,7620,7620,0
|
|
20230914,181300,1330235520,7620,7620,7620,7620,0
|
|
20230914,181200,1330235520,7620,7620,7620,7620,0
|
|
20230914,181100,1330235520,7620,7620,7620,7620,0
|
|
20230914,181000,1330235520,7620,7620,7620,7620,0
|
|
20230914,180900,1330235520,7620,7620,7620,7620,0
|
|
20230914,180800,1330235520,7620,7620,7620,7620,0
|
|
20230914,180700,1330235520,7620,7620,7620,7620,0
|
|
20230914,180600,1330235520,7620,7620,7620,7620,0
|
|
20230914,180500,1330235520,7620,7620,7620,7620,0
|
|
20230914,180400,1330235520,7620,7620,7620,7620,0
|
|
20230914,180300,1330235520,7620,7620,7620,7620,0
|
|
20230914,180200,1330235520,7620,7620,7620,7620,0
|
|
20230914,180100,1330235520,7620,7620,7620,7620,0
|
|
20230914,180000,1330235520,7620,7620,7620,7620,0
|
|
20230914,175900,1330235520,7620,7620,7620,7620,0
|
|
20230914,175800,1330235520,7620,7620,7620,7620,0
|
|
20230914,175700,1330235520,7620,7620,7620,7620,0
|
|
20230914,175600,1330235520,7620,7620,7620,7620,0
|
|
20230914,175500,1330235520,7620,7620,7620,7620,0
|
|
20230914,175400,1330235520,7620,7620,7620,7620,0
|
|
20230914,175300,1330235520,7620,7620,7620,7620,0
|
|
20230914,175200,1330235520,7620,7620,7620,7620,0
|
|
20230914,175100,1330235520,7620,7620,7620,7620,0
|
|
20230914,175000,1330235520,7620,7620,7620,7620,5247
|
|
20230914,174900,1330235520,7620,7620,7620,7620,0
|
|
20230914,174800,1330235520,7620,7620,7620,7620,0
|
|
20230914,174700,1330235520,7620,7620,7620,7620,0
|
|
20230914,174600,1330235520,7620,7620,7620,7620,0
|
|
20230914,174500,1330235520,7620,7620,7620,7620,0
|
|
20230914,174400,1330235520,7620,7620,7620,7620,0
|
|
20230914,174300,1330235520,7620,7620,7620,7620,0
|
|
20230914,174200,1330235520,7620,7620,7620,7620,0
|
|
20230914,174100,1330235520,7620,7620,7620,7620,0
|
|
20230914,174000,1330235520,7620,7620,7620,7620,0
|
|
20230914,173900,1330235520,7620,7620,7620,7620,0
|
|
20230914,173800,1330235520,7620,7620,7620,7620,0
|
|
20230914,173700,1330235520,7620,7620,7620,7620,0
|
|
20230914,173600,1330235520,7620,7620,7620,7620,0
|
|
20230914,173500,1330235520,7620,7620,7620,7620,0
|
|
20230914,173400,1330235520,7620,7620,7620,7620,0
|
|
20230914,173300,1330235520,7620,7620,7620,7620,0
|
|
20230914,173200,1330235520,7620,7620,7620,7620,0
|
|
20230914,173100,1330235520,7620,7620,7620,7620,0
|
|
20230914,173000,1330235520,7620,7620,7620,7620,0
|
|
20230914,172900,1330235520,7620,7620,7620,7620,0
|
|
20230914,172800,1330235520,7620,7620,7620,7620,0
|
|
20230914,172700,1330235520,7620,7620,7620,7620,0
|
|
20230914,172600,1330235520,7620,7620,7620,7620,0
|
|
20230914,172500,1330235520,7620,7620,7620,7620,0
|
|
20230914,172400,1330235520,7620,7620,7620,7620,0
|
|
20230914,172300,1330235520,7620,7620,7620,7620,0
|
|
20230914,172200,1330235520,7620,7620,7620,7620,0
|
|
20230914,172100,1330235520,7620,7620,7620,7620,0
|
|
20230914,172000,1330235520,7620,7620,7620,7620,5247
|
|
20230914,171900,1330235520,7620,7620,7620,7620,0
|
|
20230914,171800,1330235520,7620,7620,7620,7620,0
|
|
20230914,171700,1330235520,7620,7620,7620,7620,0
|
|
20230914,171600,1330235520,7620,7620,7620,7620,0
|
|
20230914,171500,1330235520,7620,7620,7620,7620,0
|
|
20230914,171400,1330235520,7620,7620,7620,7620,0
|
|
20230914,171300,1330235520,7620,7620,7620,7620,0
|
|
20230914,171200,1330235520,7620,7620,7620,7620,0
|
|
20230914,171100,1330235520,7620,7620,7620,7620,0
|
|
20230914,171000,1330235520,7620,7620,7620,7620,0
|
|
20230914,170900,1330235520,7620,7620,7620,7620,0
|
|
20230914,170800,1330235520,7620,7620,7620,7620,0
|
|
20230914,170700,1330235520,7620,7620,7620,7620,0
|
|
20230914,170600,1330235520,7620,7620,7620,7620,0
|
|
20230914,170500,1330235520,7620,7620,7620,7620,0
|
|
20230914,170400,1330235520,7620,7620,7620,7620,0
|
|
20230914,170300,1330235520,7620,7620,7620,7620,0
|
|
20230914,170200,1330235520,7620,7620,7620,7620,0
|
|
20230914,170100,1330235520,7620,7620,7620,7620,0
|
|
20230914,170000,1330235520,7620,7620,7620,7620,0
|
|
20230914,165900,1330235520,7620,7620,7620,7620,0
|
|
20230914,165800,1330235520,7620,7620,7620,7620,0
|
|
20230914,165700,1330235520,7620,7620,7620,7620,0
|
|
20230914,165600,1330235520,7620,7620,7620,7620,0
|
|
20230914,165500,1330235520,7620,7620,7620,7620,0
|
|
20230914,165400,1330235520,7620,7620,7620,7620,0
|
|
20230914,165300,1330235520,7620,7620,7620,7620,0
|
|
20230914,165200,1330235520,7620,7620,7620,7620,0
|
|
20230914,165100,1330235520,7620,7620,7620,7620,0
|
|
20230914,165000,1330235520,7620,7620,7620,7620,5247
|
|
20230914,164900,1330235520,7620,7620,7620,7620,0
|
|
20230914,164800,1330235520,7620,7620,7620,7620,0
|
|
20230914,164700,1330235520,7620,7620,7620,7620,0
|
|
20230914,164600,1330235520,7620,7620,7620,7620,0
|
|
20230914,164500,1330235520,7620,7620,7620,7620,0
|
|
20230914,164400,1330235520,7620,7620,7620,7620,0
|
|
20230914,164300,1330235520,7620,7620,7620,7620,0
|
|
20230914,164200,1330235520,7620,7620,7620,7620,0
|
|
20230914,164100,1330235520,7620,7620,7620,7620,0
|
|
20230914,164000,1330235520,7620,7620,7620,7620,0
|
|
20230914,163900,1330235520,7620,7620,7620,7620,0
|
|
20230914,163800,1330235520,7620,7620,7620,7620,0
|
|
20230914,163700,1330235520,7620,7620,7620,7620,0
|
|
20230914,163600,1330235520,7620,7620,7620,7620,0
|
|
20230914,163500,1330235520,7620,7620,7620,7620,0
|
|
20230914,163400,1330235520,7620,7620,7620,7620,0
|
|
20230914,163300,1330235520,7620,7620,7620,7620,0
|
|
20230914,163200,1330235520,7620,7620,7620,7620,0
|
|
20230914,163100,1330235520,7620,7620,7620,7620,0
|
|
20230914,163000,1330235520,7620,7620,7620,7620,0
|
|
20230914,162900,1330235520,7620,7620,7620,7620,0
|
|
20230914,162800,1330235520,7620,7620,7620,7620,0
|
|
20230914,162700,1330235520,7620,7620,7620,7620,0
|
|
20230914,162600,1330235520,7620,7620,7620,7620,0
|
|
20230914,162500,1330235520,7620,7620,7620,7620,0
|
|
20230914,162400,1330235520,7620,7620,7620,7620,0
|
|
20230914,162300,1330235520,7620,7620,7620,7620,0
|
|
20230914,162200,1330235520,7620,7620,7620,7620,0
|
|
20230914,162100,1330235520,7620,7620,7620,7620,0
|
|
20230914,162000,1330235520,7620,7620,7620,7620,5247
|
|
20230914,161900,1330235520,7620,7620,7620,7620,0
|
|
20230914,161800,1330235520,7620,7620,7620,7620,0
|
|
20230914,161700,1330235520,7620,7620,7620,7620,0
|
|
20230914,161600,1330235520,7620,7620,7620,7620,0
|
|
20230914,161500,1330235520,7620,7620,7620,7620,0
|
|
20230914,161400,1330235520,7620,7620,7620,7620,0
|
|
20230914,161300,1330235520,7620,7620,7620,7620,0
|
|
20230914,161200,1330235520,7620,7620,7620,7620,0
|
|
20230914,161100,1330235520,7620,7620,7620,7620,0
|
|
20230914,161000,1330235520,7620,7620,7620,7620,0
|
|
20230914,160900,1330235520,7620,7620,7620,7620,0
|
|
20230914,160800,1330235520,7620,7620,7620,7620,0
|
|
20230914,160700,1330235520,7620,7620,7620,7620,0
|
|
20230914,160600,1330235520,7620,7620,7620,7620,0
|
|
20230914,160500,1330235520,7620,7620,7620,7620,0
|
|
20230914,160400,1330235520,7620,7620,7620,7620,0
|
|
20230914,160300,1330235520,7620,7620,7620,7620,0
|
|
20230914,160200,1330235520,7620,7620,7620,7620,0
|
|
20230914,160100,1330235520,7620,7620,7620,7620,0
|
|
20230914,160000,1330235520,7620,7620,7620,7620,0
|
|
20230914,155900,1330235520,7620,7620,7620,7620,0
|
|
20230914,155800,1330235520,7620,7620,7620,7620,0
|
|
20230914,155700,1330235520,7620,7620,7620,7620,0
|
|
20230914,155600,1330235520,7620,7620,7620,7620,0
|
|
20230914,155500,1330235520,7620,7620,7620,7620,0
|
|
20230914,155400,1330235520,7620,7620,7620,7620,0
|
|
20230914,155300,1330235520,7620,7620,7620,7620,0
|
|
20230914,155200,1330235520,7620,7620,7620,7620,0
|
|
20230914,155100,1330235520,7620,7620,7620,7620,0
|
|
20230914,155000,1330235520,7620,7620,7620,7620,5247
|
|
20230914,154900,1330235520,7620,7620,7620,7620,0
|
|
20230914,154800,1330235520,7620,7620,7620,7620,0
|
|
20230914,154700,1330235520,7620,7620,7620,7620,0
|
|
20230914,154600,1330235520,7620,7620,7620,7620,0
|
|
20230914,154500,1330235520,7620,7620,7620,7620,0
|
|
20230914,154400,1330235520,7620,7620,7620,7620,0
|
|
20230914,154300,1330235520,7620,7620,7620,7620,0
|
|
20230914,154200,1330235520,7620,7620,7620,7620,0
|
|
20230914,154100,1330235520,7620,7620,7620,7620,0
|
|
20230914,154000,1330235520,7620,7620,7620,7620,0
|
|
20230914,153900,1330235520,7620,7620,7620,7620,0
|
|
20230914,153800,1330235520,7620,7620,7620,7620,0
|
|
20230914,153700,1330235520,7620,7620,7620,7620,0
|
|
20230914,153600,1330235520,7620,7620,7620,7620,0
|
|
20230914,153500,1330235520,7620,7620,7620,7620,0
|
|
20230914,153400,1330235520,7620,7620,7620,7620,0
|
|
20230914,153300,1330235520,7620,7620,7620,7620,0
|
|
20230914,153200,1330235520,7620,7620,7620,7620,0
|
|
20230914,153100,1330235520,7620,7620,7620,7620,0
|
|
20230914,153000,1330235520,7620,7620,7620,7620,5247
|
|
20230914,152900,1290253380,7680,7680,7680,7680,0
|
|
20230914,152800,1290253380,7680,7680,7680,7680,0
|
|
20230914,152700,1290253380,7680,7680,7680,7680,0
|
|
20230914,152600,1290253380,7680,7680,7680,7680,0
|
|
20230914,152500,1290253380,7680,7680,7680,7680,0
|
|
20230914,152400,1290253380,7680,7680,7680,7680,0
|
|
20230914,152300,1290253380,7680,7680,7680,7680,0
|
|
20230914,152200,1290253380,7680,7680,7680,7680,0
|
|
20230914,152100,1290253380,7680,7680,7680,7680,0
|
|
20230914,152000,1290253380,7680,7680,7680,7680,0
|
|
20230914,151900,1290253380,7680,7720,7720,7680,1340
|
|
20230914,151800,1279934990,7720,7720,7720,7720,721
|
|
20230914,151700,1274368870,7730,7730,7730,7720,238
|
|
20230914,151600,1272531090,7730,7720,7730,7720,226
|
|
20230914,151500,1270786110,7720,7720,7720,7720,272
|
|
20230914,151400,1268686270,7720,7720,7720,7710,419
|
|
20230914,151300,1265452590,7720,7750,7750,7720,2650
|
|
20230914,151200,1244961320,7750,7740,7750,7740,716
|
|
20230914,151100,1239418030,7750,7750,7750,7750,20
|
|
20230914,151000,1239263030,7740,7740,7750,7740,418
|
|
20230914,150900,1236027660,7740,7750,7750,7740,222
|
|
20230914,150800,1234307780,7750,7750,7750,7750,84
|
|
20230914,150700,1233656780,7740,7740,7740,7740,184
|
|
20230914,150600,1232232620,7750,7740,7750,7730,678
|
|
20230914,150500,1226982900,7730,7730,7730,7730,50
|
|
20230914,150400,1226596400,7730,7730,7730,7730,5
|
|
20230914,150300,1226557750,7730,7730,7730,7730,3
|
|
20230914,150200,1226534560,7740,7730,7740,7720,605
|
|
20230914,150100,1221860530,7730,7730,7730,7730,100
|
|
20230914,150000,1221087530,7730,7730,7730,7730,0
|
|
20230914,145900,1221087530,7730,7730,7730,7730,413
|
|
20230914,145800,1217895040,7730,7740,7740,7730,32
|
|
20230914,145700,1217647420,7730,7730,7730,7730,62
|
|
20230914,145600,1217168160,7730,7730,7730,7730,604
|
|
20230914,145500,1212499240,7730,7730,7730,7730,303
|
|
20230914,145400,1210157050,7730,7730,7730,7730,203
|
|
20230914,145300,1208587860,7730,7710,7730,7710,820
|
|
20230914,145200,1202254510,7720,7720,7720,7720,9
|
|
20230914,145100,1202185030,7720,7720,7720,7720,17
|
|
20230914,145000,1202053790,7720,7700,7720,7660,206
|
|
20230914,144900,1200470480,7700,7730,7730,7690,1472
|
|
20230914,144800,1189142170,7720,7720,7720,7720,0
|
|
20230914,144700,1189142170,7720,7720,7720,7720,0
|
|
20230914,144600,1189142170,7720,7720,7720,7720,17
|
|
20230914,144500,1189010930,7720,7710,7720,7710,1061
|
|
20230914,144400,1180820790,7710,7710,7710,7710,364
|
|
20230914,144300,1178014350,7710,7710,7710,7710,230
|
|
20230914,144200,1176241050,7700,7700,7700,7700,219
|
|
20230914,144100,1174554750,7690,7690,7690,7690,0
|
|
20230914,144000,1174554750,7690,7690,7690,7690,0
|
|
20230914,143900,1174554750,7690,7690,7700,7690,590
|
|
20230914,143800,1170016650,7670,7650,7670,7650,30
|
|
20230914,143700,1169786770,7650,7660,7660,7650,3664
|
|
20230914,143600,1141756570,7660,7690,7690,7660,555
|
|
20230914,143500,1137500650,7690,7700,7700,7690,244
|
|
20230914,143400,1135624190,7690,7690,7690,7690,0
|
|
20230914,143300,1135624190,7690,7690,7690,7690,134
|
|
20230914,143200,1134593730,7690,7690,7690,7690,0
|
|
20230914,143100,1134593730,7690,7690,7690,7690,2
|
|
20230914,143000,1134578350,7690,7690,7690,7690,5
|
|
20230914,142900,1134539900,7650,7650,7650,7650,0
|
|
20230914,142800,1134539900,7650,7680,7680,7650,157
|
|
20230914,142700,1133336810,7690,7690,7690,7690,0
|
|
20230914,142600,1133336810,7690,7690,7690,7690,81
|
|
20230914,142500,1132713920,7690,7690,7690,7690,391
|
|
20230914,142400,1129707130,7690,7690,7690,7690,1
|
|
20230914,142300,1129699440,7680,7680,7680,7680,234
|
|
20230914,142200,1127902320,7680,7680,7680,7680,0
|
|
20230914,142100,1127902320,7680,7680,7680,7680,1
|
|
20230914,142000,1127894640,7660,7660,7660,7660,520
|
|
20230914,141900,1123911440,7660,7660,7660,7660,164
|
|
20230914,141800,1122655200,7660,7660,7660,7660,0
|
|
20230914,141700,1122655200,7660,7660,7660,7660,0
|
|
20230914,141600,1122655200,7660,7690,7690,7660,224
|
|
20230914,141500,1120938720,7690,7690,7690,7690,100
|
|
20230914,141400,1120169720,7690,7690,7690,7690,0
|
|
20230914,141300,1120169720,7690,7690,7690,7690,1
|
|
20230914,141200,1120162030,7690,7690,7690,7690,1
|
|
20230914,141100,1120154340,7690,7690,7690,7690,2
|
|
20230914,141000,1120138960,7680,7680,7680,7680,32
|
|
20230914,140900,1119893200,7670,7670,7670,7670,32
|
|
20230914,140800,1119647760,7670,7670,7670,7670,0
|
|
20230914,140700,1119647760,7670,7670,7670,7670,1
|
|
20230914,140600,1119640090,7660,7660,7660,7650,29
|
|
20230914,140500,1119417960,7660,7670,7670,7620,48
|
|
20230914,140400,1119050730,7600,7680,7680,7600,17005
|
|
20230914,140300,989375670,7680,7700,7700,7680,2
|
|
20230914,140200,989360290,7700,7700,7700,7700,2
|
|
20230914,140100,989344890,7700,7700,7700,7700,1
|
|
20230914,140000,989337190,7700,7700,7700,7700,1
|
|
20230914,135900,989329490,7700,7700,7700,7700,0
|
|
20230914,135800,989329490,7700,7700,7700,7700,1
|
|
20230914,135700,989321790,7700,7700,7700,7700,1
|
|
20230914,135600,989314090,7690,7680,7690,7680,157
|
|
20230914,135500,988107330,7680,7680,7680,7680,0
|
|
20230914,135400,988107330,7680,7690,7690,7680,2
|
|
20230914,135300,988091960,7700,7700,7700,7700,0
|
|
20230914,135200,988091960,7700,7700,7700,7700,0
|
|
20230914,135100,988091960,7700,7700,7700,7700,0
|
|
20230914,135000,988091960,7700,7700,7700,7700,50
|
|
20230914,134900,987706960,7700,7710,7710,7700,130
|
|
20230914,134800,986704960,7710,7710,7710,7710,0
|
|
20230914,134700,986704960,7710,7700,7710,7680,150
|
|
20230914,134600,985550150,7710,7700,7710,7700,149
|
|
20230914,134500,984402590,7690,7690,7690,7690,32
|
|
20230914,134400,984156510,7680,7680,7680,7680,1
|
|
20230914,134300,984148830,7690,7690,7690,7690,9
|
|
20230914,134200,984079620,7690,7700,7700,7690,375
|
|
20230914,134100,981195500,7700,7700,7700,7700,1
|
|
20230914,134000,981187800,7690,7690,7690,7690,50
|
|
20230914,133900,980803300,7690,7690,7690,7690,0
|
|
20230914,133800,980803300,7690,7690,7690,7690,0
|
|
20230914,133700,980803300,7690,7690,7690,7690,10
|
|
20230914,133600,980726400,7690,7690,7690,7690,20
|
|
20230914,133500,980572600,7690,7700,7700,7690,6
|
|
20230914,133400,980526410,7690,7690,7690,7690,0
|
|
20230914,133300,980526410,7690,7690,7700,7690,80
|
|
20230914,133200,979910960,7700,7700,7700,7700,117
|
|
20230914,133100,979010060,7710,7710,7710,7710,64
|
|
20230914,133000,978516620,7710,7710,7710,7710,6
|
|
20230914,132900,978470360,7720,7720,7720,7720,90
|
|
20230914,132800,977775560,7720,7710,7720,7710,42
|
|
20230914,132700,977451730,7720,7710,7720,7710,99
|
|
20230914,132600,976688430,7710,7710,7710,7710,5
|
|
20230914,132500,976649880,7710,7700,7710,7700,942
|
|
20230914,132400,969396430,7700,7690,7700,7690,523
|
|
20230914,132300,965373150,7690,7690,7690,7690,10
|
|
20230914,132200,965296250,7690,7690,7690,7690,1319
|
|
20230914,132100,955153140,7690,7690,7690,7690,0
|
|
20230914,132000,955153140,7690,7680,7690,7680,854
|
|
20230914,131900,948586590,7670,7660,7670,7660,24
|
|
20230914,131800,948402620,7660,7660,7660,7660,0
|
|
20230914,131700,948402620,7660,7660,7660,7650,199
|
|
20230914,131600,946878880,7650,7650,7650,7650,80
|
|
20230914,131500,946266880,7660,7660,7660,7660,35
|
|
20230914,131400,945998780,7660,7670,7670,7660,553
|
|
20230914,131300,941762410,7680,7680,7680,7680,0
|
|
20230914,131200,941762410,7680,7680,7680,7680,10
|
|
20230914,131100,941685610,7680,7680,7680,7680,0
|
|
20230914,131000,941685610,7680,7680,7680,7680,100
|
|
20230914,130900,940917610,7680,7680,7680,7680,0
|
|
20230914,130800,940917610,7680,7680,7680,7680,51
|
|
20230914,130700,940525930,7680,7680,7680,7680,0
|
|
20230914,130600,940525930,7680,7680,7680,7680,1
|
|
20230914,130500,940518250,7660,7660,7660,7660,0
|
|
20230914,130400,940518250,7660,7660,7660,7660,0
|
|
20230914,130300,940518250,7660,7660,7660,7660,0
|
|
20230914,130200,940518250,7660,7660,7660,7660,0
|
|
20230914,130100,940518250,7660,7680,7680,7660,2
|
|
20230914,130000,940502910,7660,7660,7660,7660,400
|
|
20230914,125900,937438910,7670,7670,7670,7670,18
|
|
20230914,125800,937300850,7670,7670,7670,7670,10
|
|
20230914,125700,937224150,7660,7660,7660,7660,158
|
|
20230914,125600,936013870,7660,7660,7660,7660,1
|
|
20230914,125500,936006210,7660,7670,7670,7660,100
|
|
20230914,125400,935239220,7670,7670,7670,7670,3
|
|
20230914,125300,935216210,7670,7680,7680,7670,60
|
|
20230914,125200,934755910,7680,7680,7680,7680,32
|
|
20230914,125100,934510150,7680,7670,7680,7670,201
|
|
20230914,125000,932966670,7680,7680,7680,7680,616
|
|
20230914,124900,928235790,7680,7680,7680,7680,0
|
|
20230914,124800,928235790,7680,7680,7680,7680,39
|
|
20230914,124700,927936270,7670,7670,7670,7670,0
|
|
20230914,124600,927936270,7670,7670,7670,7670,149
|
|
20230914,124500,926793440,7660,7660,7660,7660,0
|
|
20230914,124400,926793440,7660,7660,7660,7660,71
|
|
20230914,124300,926249580,7670,7670,7670,7670,0
|
|
20230914,124200,926249580,7670,7670,7670,7670,34
|
|
20230914,124100,925988800,7670,7670,7670,7670,0
|
|
20230914,124000,925988800,7670,7670,7670,7670,21
|
|
20230914,123900,925827730,7660,7660,7660,7660,379
|
|
20230914,123800,922924590,7660,7660,7660,7660,0
|
|
20230914,123700,922924590,7660,7660,7660,7660,51
|
|
20230914,123600,922533930,7660,7660,7660,7660,0
|
|
20230914,123500,922533930,7660,7660,7660,7660,0
|
|
20230914,123400,922533930,7660,7660,7660,7660,4
|
|
20230914,123300,922503290,7650,7650,7650,7650,0
|
|
20230914,123200,922503290,7650,7650,7650,7650,0
|
|
20230914,123100,922503290,7650,7660,7660,7650,150
|
|
20230914,123000,921355740,7660,7660,7660,7660,0
|
|
20230914,122900,921355740,7660,7650,7660,7650,261
|
|
20230914,122800,919358850,7640,7650,7650,7640,250
|
|
20230914,122700,917448350,7650,7650,7650,7650,57
|
|
20230914,122600,917012300,7650,7650,7650,7650,4
|
|
20230914,122500,916981700,7640,7660,7660,7640,301
|
|
20230914,122400,914680560,7650,7650,7650,7650,0
|
|
20230914,122300,914680560,7650,7650,7650,7650,33
|
|
20230914,122200,914428110,7650,7650,7650,7650,5
|
|
20230914,122100,914389860,7650,7650,7650,7650,42
|
|
20230914,122000,914068560,7650,7650,7650,7650,0
|
|
20230914,121900,914068560,7650,7650,7650,7650,10
|
|
20230914,121800,913992060,7650,7640,7650,7640,419
|
|
20230914,121700,910790790,7650,7650,7650,7640,189
|
|
20230914,121600,909344950,7650,7650,7650,7650,0
|
|
20230914,121500,909344950,7650,7650,7650,7650,0
|
|
20230914,121400,909344950,7650,7650,7650,7650,0
|
|
20230914,121300,909344950,7650,7650,7650,7650,0
|
|
20230914,121200,909344950,7650,7650,7650,7650,0
|
|
20230914,121100,909344950,7650,7650,7650,7650,0
|
|
20230914,121000,909344950,7650,7650,7650,7650,100
|
|
20230914,120900,908579950,7650,7650,7650,7650,116
|
|
20230914,120800,907692550,7650,7650,7650,7650,69
|
|
20230914,120700,907164700,7640,7660,7660,7640,1101
|
|
20230914,120600,898745120,7680,7660,7680,7650,350
|
|
20230914,120500,896066150,7660,7660,7660,7660,766
|
|
20230914,120400,890198590,7660,7660,7660,7660,150
|
|
20230914,120300,889049590,7660,7660,7660,7660,0
|
|
20230914,120200,889049590,7660,7660,7660,7660,150
|
|
20230914,120100,887900590,7660,7660,7660,7660,3
|
|
20230914,120000,887877610,7690,7690,7690,7690,1
|
|
20230914,115900,887869920,7690,7690,7690,7690,0
|
|
20230914,115800,887869920,7690,7690,7690,7690,0
|
|
20230914,115700,887869920,7690,7670,7690,7670,500
|
|
20230914,115600,884030830,7650,7660,7660,7650,245
|
|
20230914,115500,882154480,7660,7670,7670,7660,12
|
|
20230914,115400,882062450,7680,7680,7680,7680,11
|
|
20230914,115300,881977970,7680,7680,7680,7680,0
|
|
20230914,115200,881977970,7680,7680,7680,7680,0
|
|
20230914,115100,881977970,7680,7680,7680,7680,0
|
|
20230914,115000,881977970,7680,7680,7680,7680,0
|
|
20230914,114900,881977970,7680,7680,7680,7680,0
|
|
20230914,114800,881977970,7680,7680,7680,7680,160
|
|
20230914,114700,880749170,7680,7680,7680,7680,20
|
|
20230914,114600,880595570,7680,7650,7680,7650,4
|
|
20230914,114500,880564880,7680,7680,7680,7680,10
|
|
20230914,114400,880488080,7680,7680,7680,7680,0
|
|
20230914,114300,880488080,7680,7680,7680,7680,0
|
|
20230914,114200,880488080,7680,7680,7680,7680,16
|
|
20230914,114100,880365200,7660,7660,7660,7660,2
|
|
20230914,114000,880349880,7660,7680,7680,7660,121
|
|
20230914,113900,879422980,7670,7670,7670,7670,0
|
|
20230914,113800,879422980,7670,7670,7670,7670,25
|
|
20230914,113700,879231230,7680,7690,7690,7680,156
|
|
20230914,113600,878031640,7680,7690,7690,7680,7
|
|
20230914,113500,877977820,7690,7680,7690,7680,74
|
|
20230914,113400,877409470,7680,7680,7680,7680,5
|
|
20230914,113300,877371070,7680,7680,7680,7680,796
|
|
20230914,113200,871257790,7690,7690,7690,7690,0
|
|
20230914,113100,871257790,7690,7690,7690,7680,35
|
|
20230914,113000,870988960,7690,7690,7690,7690,0
|
|
20230914,112900,870988960,7690,7680,7690,7680,81
|
|
20230914,112800,870366870,7680,7680,7680,7680,0
|
|
20230914,112700,870366870,7680,7680,7680,7680,0
|
|
20230914,112600,870366870,7680,7680,7680,7680,335
|
|
20230914,112500,867794070,7690,7670,7690,7670,36
|
|
20230914,112400,867517590,7670,7670,7670,7670,200
|
|
20230914,112300,865983590,7670,7670,7670,7670,1
|
|
20230914,112200,865975920,7680,7680,7680,7680,10
|
|
20230914,112100,865899120,7680,7680,7680,7680,11
|
|
20230914,112000,865814640,7650,7650,7650,7650,1
|
|
20230914,111900,865806990,7640,7640,7640,7640,0
|
|
20230914,111800,865806990,7640,7640,7640,7640,0
|
|
20230914,111700,865806990,7640,7640,7640,7640,1
|
|
20230914,111600,865799350,7640,7650,7650,7640,500
|
|
20230914,111500,861977660,7650,7650,7650,7650,327
|
|
20230914,111400,859476110,7650,7690,7690,7650,558
|
|
20230914,111300,855196110,7690,7690,7690,7690,0
|
|
20230914,111200,855196110,7690,7680,7690,7680,200
|
|
20230914,111100,853659950,7630,7650,7650,7630,1210
|
|
20230914,111000,844422520,7630,7650,7650,7630,2000
|
|
20230914,110900,829141430,7650,7700,7700,7650,1169
|
|
20230914,110800,820183770,7670,7670,7670,7670,0
|
|
20230914,110700,820183770,7670,7670,7670,7670,536
|
|
20230914,110600,816072650,7670,7710,7710,7670,163
|
|
20230914,110500,814822280,7710,7710,7710,7710,7
|
|
20230914,110400,814768310,7710,7710,7710,7710,3
|
|
20230914,110300,814745180,7720,7690,7720,7690,240
|
|
20230914,110200,812899030,7680,7670,7680,7670,222
|
|
20230914,110100,811196070,7670,7660,7670,7660,144
|
|
20230914,110000,810092790,7650,7660,7660,7650,21
|
|
20230914,105900,809932100,7650,7650,7650,7650,5
|
|
20230914,105800,809893850,7650,7650,7650,7650,140
|
|
20230914,105700,808822850,7650,7650,7650,7650,0
|
|
20230914,105600,808822850,7650,7650,7650,7650,5
|
|
20230914,105500,808784600,7650,7660,7660,7650,414
|
|
20230914,105400,805617390,7670,7670,7670,7670,1
|
|
20230914,105300,805609720,7650,7650,7650,7650,202
|
|
20230914,105200,804064420,7650,7670,7670,7650,360
|
|
20230914,105100,801303960,7680,7670,7680,7670,51
|
|
20230914,105000,800912290,7680,7680,7680,7680,7
|
|
20230914,104900,800858530,7680,7690,7690,7680,6
|
|
20230914,104800,800812440,7690,7690,7690,7690,0
|
|
20230914,104700,800812440,7690,7690,7690,7690,0
|
|
20230914,104600,800812440,7690,7690,7690,7690,1
|
|
20230914,104500,800804750,7690,7690,7690,7690,0
|
|
20230914,104400,800804750,7690,7690,7690,7690,10
|
|
20230914,104300,800727850,7690,7690,7690,7690,110
|
|
20230914,104200,799881950,7660,7660,7660,7660,0
|
|
20230914,104100,799881950,7660,7690,7690,7660,351
|
|
20230914,104000,797192750,7690,7690,7690,7690,1
|
|
20230914,103900,797185060,7660,7660,7660,7660,3
|
|
20230914,103800,797162080,7660,7700,7700,7660,32
|
|
20230914,103700,796916100,7710,7700,7710,7700,5
|
|
20230914,103600,796877590,7710,7710,7710,7710,1
|
|
20230914,103500,796869880,7710,7710,7710,7710,30
|
|
20230914,103400,796638580,7720,7670,7720,7670,3634
|
|
20230914,103300,768672000,7650,7650,7650,7650,55
|
|
20230914,103200,768251250,7640,7640,7640,7640,0
|
|
20230914,103100,768251250,7640,7640,7640,7640,0
|
|
20230914,103000,768251250,7640,7680,7680,7640,316
|
|
20230914,102900,765836370,7640,7640,7640,7640,117
|
|
20230914,102800,764942490,7620,7680,7680,7620,2303
|
|
20230914,102700,747348550,7680,7650,7680,7650,1383
|
|
20230914,102600,736739520,7640,7690,7690,7640,513
|
|
20230914,102500,732814880,7650,7680,7680,7650,552
|
|
20230914,102400,728586020,7680,7660,7680,7660,1295
|
|
20230914,102300,718648000,7660,7660,7660,7660,197
|
|
20230914,102200,717138980,7660,7660,7660,7660,315
|
|
20230914,102100,714726080,7660,7660,7660,7660,0
|
|
20230914,102000,714726080,7660,7670,7680,7660,1078
|
|
20230914,101900,706465910,7680,7680,7680,7680,24
|
|
20230914,101800,706281590,7670,7670,7680,7670,15
|
|
20230914,101700,706166530,7660,7670,7670,7660,131
|
|
20230914,101600,705162370,7680,7670,7680,7670,80
|
|
20230914,101500,704548670,7680,7670,7680,7670,570
|
|
20230914,101400,700174070,7670,7670,7670,7670,102
|
|
20230914,101300,699391730,7660,7680,7680,7660,317
|
|
20230914,101200,696960620,7670,7680,7680,7670,83
|
|
20230914,101100,696323290,7680,7680,7680,7680,2
|
|
20230914,101000,696307930,7690,7680,7690,7680,5
|
|
20230914,100900,696269520,7670,7680,7690,7670,770
|
|
20230914,100800,690361940,7670,7670,7680,7670,86
|
|
20230914,100700,689701680,7670,7670,7670,7660,487
|
|
20230914,100600,685967850,7660,7660,7660,7660,154
|
|
20230914,100500,684788210,7670,7660,7670,7660,2
|
|
20230914,100400,684772880,7660,7670,7670,7660,19
|
|
20230914,100300,684627310,7670,7680,7680,7670,325
|
|
20230914,100200,682132290,7670,7660,7670,7660,419
|
|
20230914,100100,678918600,7650,7650,7650,7650,16
|
|
20230914,100000,678796200,7650,7650,7650,7650,502
|
|
20230914,095900,674955900,7650,7650,7660,7650,433
|
|
20230914,095800,671642180,7660,7650,7660,7650,6
|
|
20230914,095700,671596260,7640,7640,7640,7640,1
|
|
20230914,095600,671588620,7640,7640,7640,7640,44
|
|
20230914,095500,671252460,7660,7650,7670,7650,170
|
|
20230914,095400,669949400,7650,7650,7650,7650,101
|
|
20230914,095300,669176750,7650,7650,7650,7650,40
|
|
20230914,095200,668870750,7650,7650,7650,7650,200
|
|
20230914,095100,667340750,7630,7630,7630,7630,0
|
|
20230914,095000,667340750,7630,7650,7650,7630,888
|
|
20230914,094900,660563280,7650,7650,7650,7630,1090
|
|
20230914,094800,652236690,7650,7650,7650,7650,651
|
|
20230914,094700,647256540,7650,7640,7650,7640,23
|
|
20230914,094600,647080790,7650,7650,7650,7650,157
|
|
20230914,094500,645879740,7650,7650,7650,7650,86
|
|
20230914,094400,645221840,7670,7650,7670,7650,473
|
|
20230914,094300,641603370,7650,7670,7670,7650,212
|
|
20230914,094200,639979630,7660,7670,7670,7660,1234
|
|
20230914,094100,630526910,7660,7660,7660,7660,0
|
|
20230914,094000,630526910,7660,7660,7670,7660,700
|
|
20230914,093900,625164590,7700,7660,7700,7660,1419
|
|
20230914,093800,614262400,7660,7660,7660,7660,91
|
|
20230914,093700,613565340,7620,7670,7670,7620,1990
|
|
20230914,093600,598365980,7650,7650,7660,7650,129
|
|
20230914,093500,597378990,7650,7620,7650,7620,222
|
|
20230914,093400,595683810,7620,7630,7640,7620,1583
|
|
20230914,093300,583601130,7630,7620,7630,7620,73
|
|
20230914,093200,583044340,7620,7640,7640,7620,339
|
|
20230914,093100,580456780,7640,7630,7640,7630,975
|
|
20230914,093000,573008280,7620,7610,7620,7610,285
|
|
20230914,092900,570837060,7610,7630,7630,7610,1355
|
|
20230914,092800,560510690,7630,7640,7640,7620,47
|
|
20230914,092700,560151990,7610,7600,7640,7600,950
|
|
20230914,092600,552927680,7590,7590,7600,7570,3807
|
|
20230914,092500,524060560,7590,7640,7640,7580,9491
|
|
20230914,092400,451834930,7670,7650,7670,7640,1749
|
|
20230914,092300,438461090,7650,7640,7680,7640,66
|
|
20230914,092200,437956030,7680,7650,7680,7630,2222
|
|
20230914,092100,420980140,7640,7660,7670,7640,2709
|
|
20230914,092000,400252180,7670,7660,7670,7660,552
|
|
20230914,091900,396023850,7690,7700,7700,7660,740
|
|
20230914,091800,390336340,7700,7700,7700,7660,2817
|
|
20230914,091700,368734750,7710,7710,7710,7670,6873
|
|
20230914,091600,315874210,7710,7720,7720,7710,582
|
|
20230914,091500,311386950,7720,7720,7720,7710,809
|
|
20230914,091400,305141490,7720,7730,7730,7720,1812
|
|
20230914,091300,291143460,7720,7730,7730,7720,1339
|
|
20230914,091200,280804860,7730,7740,7740,7730,627
|
|
20230914,091100,275956740,7740,7750,7750,7740,148
|
|
20230914,091000,274810090,7740,7720,7740,7720,649
|
|
20230914,090900,269799190,7720,7720,7720,7720,523
|
|
20230914,090800,265761630,7710,7710,7750,7710,1063
|
|
20230914,090700,257540840,7740,7680,7740,7680,850
|
|
20230914,090600,250990270,7680,7680,7710,7680,1154
|
|
20230914,090500,242127360,7680,7710,7710,7680,5535
|
|
20230914,090400,199594800,7710,7720,7720,7710,1580
|
|
20230914,090300,187400030,7720,7750,7750,7720,1579
|
|
20230914,090200,175197540,7750,7770,7770,7750,841
|
|
20230914,090100,168664010,7770,7690,7770,7680,10452
|
|
20230914,090000,87997670,7680,7680,7720,7660,10325
|