619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,191600,3404044390,8550,8550,8550,8550,1999
|
|
20230920,191500,3404044390,8550,8550,8550,8550,0
|
|
20230920,191400,3404044390,8550,8550,8550,8550,0
|
|
20230920,191300,3404044390,8550,8550,8550,8550,0
|
|
20230920,191200,3404044390,8550,8550,8550,8550,0
|
|
20230920,191100,3404044390,8550,8550,8550,8550,0
|
|
20230920,191000,3404044390,8550,8550,8550,8550,0
|
|
20230920,190900,3404044390,8550,8550,8550,8550,0
|
|
20230920,190800,3404044390,8550,8550,8550,8550,0
|
|
20230920,190700,3404044390,8550,8550,8550,8550,0
|
|
20230920,190600,3404044390,8550,8550,8550,8550,0
|
|
20230920,190500,3404044390,8550,8550,8550,8550,0
|
|
20230920,190400,3404044390,8550,8550,8550,8550,0
|
|
20230920,190300,3404044390,8550,8550,8550,8550,0
|
|
20230920,190200,3404044390,8550,8550,8550,8550,0
|
|
20230920,190100,3404044390,8550,8550,8550,8550,0
|
|
20230920,190000,3404044390,8550,8550,8550,8550,0
|
|
20230920,185900,3404044390,8550,8550,8550,8550,0
|
|
20230920,185800,3404044390,8550,8550,8550,8550,0
|
|
20230920,185700,3404044390,8550,8550,8550,8550,0
|
|
20230920,185600,3404044390,8550,8550,8550,8550,0
|
|
20230920,185500,3404044390,8550,8550,8550,8550,0
|
|
20230920,185400,3404044390,8550,8550,8550,8550,0
|
|
20230920,185300,3404044390,8550,8550,8550,8550,0
|
|
20230920,185200,3404044390,8550,8550,8550,8550,0
|
|
20230920,185100,3404044390,8550,8550,8550,8550,0
|
|
20230920,185000,3404044390,8550,8550,8550,8550,0
|
|
20230920,184900,3404044390,8550,8550,8550,8550,0
|
|
20230920,184800,3404044390,8550,8550,8550,8550,0
|
|
20230920,184700,3404044390,8550,8550,8550,8550,0
|
|
20230920,184600,3404044390,8550,8550,8550,8550,1999
|
|
20230920,184500,3404044390,8550,8550,8550,8550,0
|
|
20230920,184400,3404044390,8550,8550,8550,8550,0
|
|
20230920,184300,3404044390,8550,8550,8550,8550,0
|
|
20230920,184200,3404044390,8550,8550,8550,8550,0
|
|
20230920,184100,3404044390,8550,8550,8550,8550,0
|
|
20230920,184000,3404044390,8550,8550,8550,8550,0
|
|
20230920,183900,3404044390,8550,8550,8550,8550,0
|
|
20230920,183800,3404044390,8550,8550,8550,8550,0
|
|
20230920,183700,3404044390,8550,8550,8550,8550,0
|
|
20230920,183600,3404044390,8550,8550,8550,8550,0
|
|
20230920,183500,3404044390,8550,8550,8550,8550,0
|
|
20230920,183400,3404044390,8550,8550,8550,8550,0
|
|
20230920,183300,3404044390,8550,8550,8550,8550,0
|
|
20230920,183200,3404044390,8550,8550,8550,8550,0
|
|
20230920,183100,3404044390,8550,8550,8550,8550,0
|
|
20230920,183000,3404044390,8550,8550,8550,8550,0
|
|
20230920,182900,3404044390,8550,8550,8550,8550,0
|
|
20230920,182800,3404044390,8550,8550,8550,8550,0
|
|
20230920,182700,3404044390,8550,8550,8550,8550,0
|
|
20230920,182600,3404044390,8550,8550,8550,8550,0
|
|
20230920,182500,3404044390,8550,8550,8550,8550,0
|
|
20230920,182400,3404044390,8550,8550,8550,8550,0
|
|
20230920,182300,3404044390,8550,8550,8550,8550,0
|
|
20230920,182200,3404044390,8550,8550,8550,8550,0
|
|
20230920,182100,3404044390,8550,8550,8550,8550,0
|
|
20230920,182000,3404044390,8550,8550,8550,8550,0
|
|
20230920,181900,3404044390,8550,8550,8550,8550,0
|
|
20230920,181800,3404044390,8550,8550,8550,8550,0
|
|
20230920,181700,3404044390,8550,8550,8550,8550,0
|
|
20230920,181600,3404044390,8550,8550,8550,8550,1999
|
|
20230920,181500,3404044390,8550,8550,8550,8550,0
|
|
20230920,181400,3404044390,8550,8550,8550,8550,0
|
|
20230920,181300,3404044390,8550,8550,8550,8550,0
|
|
20230920,181200,3404044390,8550,8550,8550,8550,0
|
|
20230920,181100,3404044390,8550,8550,8550,8550,0
|
|
20230920,181000,3404044390,8550,8550,8550,8550,0
|
|
20230920,180900,3404044390,8550,8550,8550,8550,0
|
|
20230920,180800,3404044390,8550,8550,8550,8550,0
|
|
20230920,180700,3404044390,8550,8550,8550,8550,0
|
|
20230920,180600,3404044390,8550,8550,8550,8550,0
|
|
20230920,180500,3404044390,8550,8550,8550,8550,0
|
|
20230920,180400,3404044390,8550,8550,8550,8550,0
|
|
20230920,180300,3404044390,8550,8550,8550,8550,0
|
|
20230920,180200,3404044390,8550,8550,8550,8550,0
|
|
20230920,180100,3404044390,8550,8550,8550,8550,0
|
|
20230920,180000,3404044390,8550,8550,8550,8550,0
|
|
20230920,175900,3404044390,8550,8550,8550,8550,0
|
|
20230920,175800,3404044390,8550,8550,8550,8550,0
|
|
20230920,175700,3404044390,8550,8550,8550,8550,0
|
|
20230920,175600,3404044390,8550,8550,8550,8550,0
|
|
20230920,175500,3404044390,8550,8550,8550,8550,0
|
|
20230920,175400,3404044390,8550,8550,8550,8550,0
|
|
20230920,175300,3404044390,8550,8550,8550,8550,0
|
|
20230920,175200,3404044390,8550,8550,8550,8550,0
|
|
20230920,175100,3404044390,8550,8550,8550,8550,0
|
|
20230920,175000,3404044390,8550,8550,8550,8550,0
|
|
20230920,174900,3404044390,8550,8550,8550,8550,0
|
|
20230920,174800,3404044390,8550,8550,8550,8550,0
|
|
20230920,174700,3404044390,8550,8550,8550,8550,0
|
|
20230920,174600,3404044390,8550,8550,8550,8550,1999
|
|
20230920,174500,3404044390,8550,8550,8550,8550,0
|
|
20230920,174400,3404044390,8550,8550,8550,8550,0
|
|
20230920,174300,3404044390,8550,8550,8550,8550,0
|
|
20230920,174200,3404044390,8550,8550,8550,8550,0
|
|
20230920,174100,3404044390,8550,8550,8550,8550,0
|
|
20230920,174000,3404044390,8550,8550,8550,8550,0
|
|
20230920,173900,3404044390,8550,8550,8550,8550,0
|
|
20230920,173800,3404044390,8550,8550,8550,8550,0
|
|
20230920,173700,3404044390,8550,8550,8550,8550,0
|
|
20230920,173600,3404044390,8550,8550,8550,8550,0
|
|
20230920,173500,3404044390,8550,8550,8550,8550,0
|
|
20230920,173400,3404044390,8550,8550,8550,8550,0
|
|
20230920,173300,3404044390,8550,8550,8550,8550,0
|
|
20230920,173200,3404044390,8550,8550,8550,8550,0
|
|
20230920,173100,3404044390,8550,8550,8550,8550,0
|
|
20230920,173000,3404044390,8550,8550,8550,8550,0
|
|
20230920,172900,3404044390,8550,8550,8550,8550,0
|
|
20230920,172800,3404044390,8550,8550,8550,8550,0
|
|
20230920,172700,3404044390,8550,8550,8550,8550,0
|
|
20230920,172600,3404044390,8550,8550,8550,8550,0
|
|
20230920,172500,3404044390,8550,8550,8550,8550,0
|
|
20230920,172400,3404044390,8550,8550,8550,8550,0
|
|
20230920,172300,3404044390,8550,8550,8550,8550,0
|
|
20230920,172200,3404044390,8550,8550,8550,8550,0
|
|
20230920,172100,3404044390,8550,8550,8550,8550,0
|
|
20230920,172000,3404044390,8550,8550,8550,8550,0
|
|
20230920,171900,3404044390,8550,8550,8550,8550,0
|
|
20230920,171800,3404044390,8550,8550,8550,8550,0
|
|
20230920,171700,3404044390,8550,8550,8550,8550,0
|
|
20230920,171600,3404044390,8550,8550,8550,8550,1999
|
|
20230920,171500,3404044390,8550,8550,8550,8550,0
|
|
20230920,171400,3404044390,8550,8550,8550,8550,0
|
|
20230920,171300,3404044390,8550,8550,8550,8550,0
|
|
20230920,171200,3404044390,8550,8550,8550,8550,0
|
|
20230920,171100,3404044390,8550,8550,8550,8550,0
|
|
20230920,171000,3404044390,8550,8550,8550,8550,0
|
|
20230920,170900,3404044390,8550,8550,8550,8550,0
|
|
20230920,170800,3404044390,8550,8550,8550,8550,0
|
|
20230920,170700,3404044390,8550,8550,8550,8550,0
|
|
20230920,170600,3404044390,8550,8550,8550,8550,0
|
|
20230920,170500,3404044390,8550,8550,8550,8550,0
|
|
20230920,170400,3404044390,8550,8550,8550,8550,0
|
|
20230920,170300,3404044390,8550,8550,8550,8550,0
|
|
20230920,170200,3404044390,8550,8550,8550,8550,0
|
|
20230920,170100,3404044390,8550,8550,8550,8550,0
|
|
20230920,170000,3404044390,8550,8550,8550,8550,0
|
|
20230920,165900,3404044390,8550,8550,8550,8550,0
|
|
20230920,165800,3404044390,8550,8550,8550,8550,0
|
|
20230920,165700,3404044390,8550,8550,8550,8550,0
|
|
20230920,165600,3404044390,8550,8550,8550,8550,0
|
|
20230920,165500,3404044390,8550,8550,8550,8550,0
|
|
20230920,165400,3404044390,8550,8550,8550,8550,0
|
|
20230920,165300,3404044390,8550,8550,8550,8550,0
|
|
20230920,165200,3404044390,8550,8550,8550,8550,0
|
|
20230920,165100,3404044390,8550,8550,8550,8550,0
|
|
20230920,165000,3404044390,8550,8550,8550,8550,0
|
|
20230920,164900,3404044390,8550,8550,8550,8550,0
|
|
20230920,164800,3404044390,8550,8550,8550,8550,0
|
|
20230920,164700,3404044390,8550,8550,8550,8550,0
|
|
20230920,164600,3404044390,8550,8550,8550,8550,1999
|
|
20230920,164500,3404044390,8550,8550,8550,8550,0
|
|
20230920,164400,3404044390,8550,8550,8550,8550,0
|
|
20230920,164300,3404044390,8550,8550,8550,8550,0
|
|
20230920,164200,3404044390,8550,8550,8550,8550,0
|
|
20230920,164100,3404044390,8550,8550,8550,8550,0
|
|
20230920,164000,3404044390,8550,8550,8550,8550,0
|
|
20230920,163900,3404044390,8550,8550,8550,8550,0
|
|
20230920,163800,3404044390,8550,8550,8550,8550,0
|
|
20230920,163700,3404044390,8550,8550,8550,8550,0
|
|
20230920,163600,3404044390,8550,8550,8550,8550,0
|
|
20230920,163500,3404044390,8550,8550,8550,8550,0
|
|
20230920,163400,3404044390,8550,8550,8550,8550,0
|
|
20230920,163300,3404044390,8550,8550,8550,8550,0
|
|
20230920,163200,3404044390,8550,8550,8550,8550,0
|
|
20230920,163100,3404044390,8550,8550,8550,8550,0
|
|
20230920,163000,3404044390,8550,8550,8550,8550,0
|
|
20230920,162900,3404044390,8550,8550,8550,8550,0
|
|
20230920,162800,3404044390,8550,8550,8550,8550,0
|
|
20230920,162700,3404044390,8550,8550,8550,8550,0
|
|
20230920,162600,3404044390,8550,8550,8550,8550,0
|
|
20230920,162500,3404044390,8550,8550,8550,8550,0
|
|
20230920,162400,3404044390,8550,8550,8550,8550,0
|
|
20230920,162300,3404044390,8550,8550,8550,8550,0
|
|
20230920,162200,3404044390,8550,8550,8550,8550,0
|
|
20230920,162100,3404044390,8550,8550,8550,8550,0
|
|
20230920,162000,3404044390,8550,8550,8550,8550,0
|
|
20230920,161900,3404044390,8550,8550,8550,8550,0
|
|
20230920,161800,3404044390,8550,8550,8550,8550,0
|
|
20230920,161700,3404044390,8550,8550,8550,8550,0
|
|
20230920,161600,3404044390,8550,8550,8550,8550,1999
|
|
20230920,161500,3404044390,8550,8550,8550,8550,0
|
|
20230920,161400,3404044390,8550,8550,8550,8550,0
|
|
20230920,161300,3404044390,8550,8550,8550,8550,0
|
|
20230920,161200,3404044390,8550,8550,8550,8550,0
|
|
20230920,161100,3404044390,8550,8550,8550,8550,0
|
|
20230920,161000,3404044390,8550,8550,8550,8550,0
|
|
20230920,160900,3404044390,8550,8550,8550,8550,0
|
|
20230920,160800,3404044390,8550,8550,8550,8550,0
|
|
20230920,160700,3404044390,8550,8550,8550,8550,0
|
|
20230920,160600,3404044390,8550,8550,8550,8550,0
|
|
20230920,160500,3404044390,8550,8550,8550,8550,0
|
|
20230920,160400,3404044390,8550,8550,8550,8550,0
|
|
20230920,160300,3404044390,8550,8550,8550,8550,0
|
|
20230920,160200,3404044390,8550,8550,8550,8550,0
|
|
20230920,160100,3404044390,8550,8550,8550,8550,0
|
|
20230920,160000,3404044390,8550,8550,8550,8550,0
|
|
20230920,155900,3404044390,8550,8550,8550,8550,0
|
|
20230920,155800,3404044390,8550,8550,8550,8550,0
|
|
20230920,155700,3404044390,8550,8550,8550,8550,0
|
|
20230920,155600,3404044390,8550,8550,8550,8550,0
|
|
20230920,155500,3404044390,8550,8550,8550,8550,0
|
|
20230920,155400,3404044390,8550,8550,8550,8550,0
|
|
20230920,155300,3404044390,8550,8550,8550,8550,0
|
|
20230920,155200,3404044390,8550,8550,8550,8550,0
|
|
20230920,155100,3404044390,8550,8550,8550,8550,0
|
|
20230920,155000,3404044390,8550,8550,8550,8550,0
|
|
20230920,154900,3404044390,8550,8550,8550,8550,0
|
|
20230920,154800,3404044390,8550,8550,8550,8550,0
|
|
20230920,154700,3404044390,8550,8550,8550,8550,0
|
|
20230920,154600,3404044390,8550,8550,8550,8550,1999
|
|
20230920,154500,3404044390,8550,8550,8550,8550,0
|
|
20230920,154400,3404044390,8550,8550,8550,8550,0
|
|
20230920,154300,3404044390,8550,8550,8550,8550,0
|
|
20230920,154200,3404044390,8550,8550,8550,8550,0
|
|
20230920,154100,3404044390,8550,8550,8550,8550,0
|
|
20230920,154000,3404044390,8550,8550,8550,8550,0
|
|
20230920,153900,3404044390,8550,8550,8550,8550,0
|
|
20230920,153800,3404044390,8550,8550,8550,8550,0
|
|
20230920,153700,3404044390,8550,8550,8550,8550,0
|
|
20230920,153600,3404044390,8550,8550,8550,8550,0
|
|
20230920,153500,3404044390,8550,8550,8550,8550,0
|
|
20230920,153400,3404044390,8550,8550,8550,8550,0
|
|
20230920,153300,3404044390,8550,8550,8550,8550,0
|
|
20230920,153200,3404044390,8550,8550,8550,8550,0
|
|
20230920,153100,3404044390,8550,8550,8550,8550,0
|
|
20230920,153000,3404044390,8550,8550,8550,8550,1999
|
|
20230920,152900,3386952940,8550,8550,8550,8550,0
|
|
20230920,152800,3386952940,8550,8550,8550,8550,0
|
|
20230920,152700,3386952940,8550,8550,8550,8550,0
|
|
20230920,152600,3386952940,8550,8550,8550,8550,0
|
|
20230920,152500,3386952940,8550,8550,8550,8550,0
|
|
20230920,152400,3386952940,8550,8550,8550,8550,0
|
|
20230920,152300,3386952940,8550,8550,8550,8550,0
|
|
20230920,152200,3386952940,8550,8550,8550,8550,0
|
|
20230920,152100,3386952940,8550,8550,8550,8550,0
|
|
20230920,152000,3386952940,8550,8550,8550,8550,0
|
|
20230920,151900,3386952940,8550,8560,8560,8550,896
|
|
20230920,151800,3379283950,8560,8570,8570,8560,246
|
|
20230920,151700,3377176440,8570,8560,8570,8560,185
|
|
20230920,151600,3375592360,8560,8560,8570,8560,273
|
|
20230920,151500,3373253370,8550,8560,8560,8550,22
|
|
20230920,151400,3373065090,8550,8540,8550,8540,3
|
|
20230920,151300,3373039460,8540,8540,8540,8540,69
|
|
20230920,151200,3372450200,8550,8550,8560,8540,95
|
|
20230920,151100,3371638030,8550,8560,8580,8550,534
|
|
20230920,151000,3367069920,8550,8510,8560,8510,455
|
|
20230920,150900,3363180110,8510,8510,8510,8510,346
|
|
20230920,150800,3360235650,8520,8530,8540,8520,1526
|
|
20230920,150700,3347231070,8520,8520,8530,8520,192
|
|
20230920,150600,3345595130,8520,8530,8530,8520,313
|
|
20230920,150500,3342925580,8530,8550,8550,8530,1275
|
|
20230920,150400,3332029580,8550,8530,8550,8520,410
|
|
20230920,150300,3328524850,8520,8520,8580,8520,1993
|
|
20230920,150200,3311452610,8530,8510,8530,8510,1472
|
|
20230920,150100,3298896970,8510,8510,8510,8510,120
|
|
20230920,150000,3297875770,8510,8510,8520,8500,293
|
|
20230920,145900,3295382620,8500,8490,8500,8490,94
|
|
20230920,145800,3294583730,8500,8480,8500,8480,129
|
|
20230920,145700,3293488920,8480,8480,8500,8480,24
|
|
20230920,145600,3293285380,8480,8490,8500,8480,296
|
|
20230920,145500,3290771420,8480,8480,8480,8470,369
|
|
20230920,145400,3287642860,8480,8470,8480,8460,222
|
|
20230920,145300,3285762410,8480,8480,8480,8470,100
|
|
20230920,145200,3284914550,8470,8490,8500,8470,1096
|
|
20230920,145100,3275625070,8480,8500,8500,8480,67
|
|
20230920,145000,3275056050,8480,8470,8500,8470,279
|
|
20230920,144900,3272687400,8490,8470,8490,8460,710
|
|
20230920,144800,3266674680,8460,8480,8490,8460,1708
|
|
20230920,144700,3252203770,8490,8490,8490,8480,976
|
|
20230920,144600,3243919100,8490,8500,8500,8490,455
|
|
20230920,144500,3240052650,8500,8500,8500,8500,70
|
|
20230920,144400,3239457650,8510,8500,8510,8500,313
|
|
20230920,144300,3236797110,8500,8510,8520,8500,451
|
|
20230920,144200,3232958680,8510,8520,8520,8500,935
|
|
20230920,144100,3225001590,8520,8530,8540,8520,601
|
|
20230920,144000,3219876210,8530,8510,8530,8510,818
|
|
20230920,143900,3212906930,8510,8490,8540,8490,1844
|
|
20230920,143800,3197233950,8490,8510,8510,8490,495
|
|
20230920,143700,3193026070,8520,8510,8550,8510,727
|
|
20230920,143600,3186833900,8500,8460,8510,8460,1223
|
|
20230920,143500,3176449020,8460,8460,8480,8450,1482
|
|
20230920,143400,3163891850,8460,8490,8490,8460,2273
|
|
20230920,143300,3144635890,8490,8470,8510,8460,1295
|
|
20230920,143200,3133640440,8500,8530,8530,8450,10298
|
|
20230920,143100,3046275200,8520,8530,8570,8520,2584
|
|
20230920,143000,3024215540,8540,8510,8540,8510,1680
|
|
20230920,142900,3009892520,8520,8520,8530,8510,392
|
|
20230920,142800,3006553220,8520,8510,8520,8490,1021
|
|
20230920,142700,2997863810,8510,8610,8610,8480,10490
|
|
20230920,142600,2908159440,8610,8760,8780,8520,16160
|
|
20230920,142500,2768098420,8760,9000,9030,8730,28158
|
|
20230920,142400,2518888570,9040,8740,9140,8570,52309
|
|
20230920,142300,2055207900,8730,8380,8730,8370,21252
|
|
20230920,142200,1873093700,8370,8380,8380,8370,222
|
|
20230920,142100,1871235050,8370,8380,8380,8370,266
|
|
20230920,142000,1869007110,8380,8380,8380,8370,49
|
|
20230920,141900,1868596780,8370,8370,8370,8370,59
|
|
20230920,141800,1868102950,8370,8370,8380,8370,34
|
|
20230920,141700,1867818360,8370,8380,8380,8370,1113
|
|
20230920,141600,1858491570,8380,8390,8390,8380,152
|
|
20230920,141500,1857217800,8380,8380,8380,8380,657
|
|
20230920,141400,1851712140,8390,8380,8390,8380,31
|
|
20230920,141300,1851452350,8380,8380,8380,8380,14
|
|
20230920,141200,1851335030,8380,8380,8380,8380,72
|
|
20230920,141100,1850731670,8380,8380,8380,8380,13
|
|
20230920,141000,1850622730,8390,8390,8390,8380,498
|
|
20230920,140900,1846446500,8380,8390,8390,8380,270
|
|
20230920,140800,1844181350,8390,8390,8390,8390,1197
|
|
20230920,140700,1834138520,8390,8400,8400,8390,59
|
|
20230920,140600,1833643490,8390,8400,8400,8390,240
|
|
20230920,140500,1831627630,8400,8390,8400,8390,39
|
|
20230920,140400,1831300410,8390,8400,8400,8390,133
|
|
20230920,140300,1830184530,8390,8390,8400,8390,3015
|
|
20230920,140200,1804888670,8400,8400,8400,8400,211
|
|
20230920,140100,1803116270,8390,8400,8400,8390,124
|
|
20230920,140000,1802074820,8390,8390,8390,8390,57
|
|
20230920,135900,1801596590,8390,8390,8390,8390,15
|
|
20230920,135800,1801470740,8390,8400,8400,8390,24
|
|
20230920,135700,1801269170,8390,8400,8400,8390,45
|
|
20230920,135600,1800891570,8400,8390,8400,8390,2583
|
|
20230920,135500,1779204330,8380,8380,8380,8380,39
|
|
20230920,135400,1778877510,8380,8380,8380,8380,55
|
|
20230920,135300,1778416610,8380,8380,8380,8380,129
|
|
20230920,135200,1777335590,8380,8390,8390,8380,32
|
|
20230920,135100,1777067410,8380,8380,8380,8380,500
|
|
20230920,135000,1772877410,8380,8380,8380,8380,32
|
|
20230920,134900,1772609250,8380,8400,8400,8380,30
|
|
20230920,134800,1772357610,8390,8390,8390,8390,950
|
|
20230920,134700,1764387110,8390,8390,8390,8380,145
|
|
20230920,134600,1763170900,8380,8380,8380,8380,43
|
|
20230920,134500,1762810560,8380,8380,8390,8380,75
|
|
20230920,134400,1762182040,8380,8380,8390,8380,53
|
|
20230920,134300,1761737890,8380,8380,8380,8380,0
|
|
20230920,134200,1761737890,8380,8390,8390,8380,883
|
|
20230920,134100,1754336330,8390,8390,8390,8390,637
|
|
20230920,134000,1748991900,8380,8380,8380,8380,51
|
|
20230920,133900,1748564520,8380,8380,8390,8380,116
|
|
20230920,133800,1747592420,8380,8380,8380,8380,282
|
|
20230920,133700,1745229260,8380,8370,8380,8370,33
|
|
20230920,133600,1744953010,8370,8380,8380,8370,295
|
|
20230920,133500,1742483800,8370,8370,8370,8370,31
|
|
20230920,133400,1742224330,8370,8370,8370,8370,150
|
|
20230920,133300,1740968830,8370,8370,8370,8370,24
|
|
20230920,133200,1740767950,8370,8370,8370,8370,72
|
|
20230920,133100,1740165310,8370,8370,8370,8360,459
|
|
20230920,133000,1736323630,8370,8370,8370,8370,70
|
|
20230920,132900,1735737730,8380,8370,8380,8370,308
|
|
20230920,132800,1733157770,8380,8380,8380,8370,121
|
|
20230920,132700,1732144290,8370,8370,8380,8370,212
|
|
20230920,132600,1730369840,8370,8360,8370,8360,938
|
|
20230920,132500,1722519980,8360,8360,8360,8360,48
|
|
20230920,132400,1722118700,8360,8360,8360,8360,130
|
|
20230920,132300,1721031900,8360,8360,8370,8360,164
|
|
20230920,132200,1719660710,8370,8360,8370,8360,150
|
|
20230920,132100,1718406210,8370,8370,8370,8370,35
|
|
20230920,132000,1718113260,8370,8360,8370,8360,86
|
|
20230920,131900,1717393870,8370,8360,8370,8360,32
|
|
20230920,131800,1717126320,8360,8360,8360,8360,14
|
|
20230920,131700,1717009280,8370,8370,8370,8370,48
|
|
20230920,131600,1716607520,8360,8370,8370,8360,124
|
|
20230920,131500,1715570450,8370,8370,8370,8370,115
|
|
20230920,131400,1714607900,8370,8370,8370,8370,43
|
|
20230920,131300,1714247990,8370,8370,8370,8370,14
|
|
20230920,131200,1714130810,8370,8370,8370,8370,49
|
|
20230920,131100,1713720680,8370,8370,8370,8370,20
|
|
20230920,131000,1713553280,8370,8370,8370,8370,514
|
|
20230920,130900,1709251100,8370,8360,8370,8360,36
|
|
20230920,130800,1708949920,8360,8360,8360,8360,533
|
|
20230920,130700,1704494040,8350,8350,8350,8350,56
|
|
20230920,130600,1704026440,8350,8350,8350,8350,0
|
|
20230920,130500,1704026440,8350,8350,8350,8350,47
|
|
20230920,130400,1703633990,8350,8350,8350,8350,91
|
|
20230920,130300,1702874140,8350,8350,8350,8350,14
|
|
20230920,130200,1702757240,8350,8350,8350,8350,15
|
|
20230920,130100,1702631990,8350,8350,8350,8350,48
|
|
20230920,130000,1702231190,8360,8350,8360,8350,115
|
|
20230920,125900,1701269930,8360,8360,8360,8350,76
|
|
20230920,125800,1700634730,8360,8350,8360,8350,20
|
|
20230920,125700,1700467680,8350,8350,8360,8350,144
|
|
20230920,125600,1699264180,8360,8350,8360,8350,109
|
|
20230920,125500,1698353580,8360,8350,8360,8350,27
|
|
20230920,125400,1698128010,8360,8350,8360,8350,817
|
|
20230920,125300,1691298490,8350,8360,8360,8350,46
|
|
20230920,125200,1690914230,8360,8360,8370,8360,299
|
|
20230920,125100,1688413890,8370,8360,8370,8360,1923
|
|
20230920,125000,1672337560,8360,8350,8360,8350,92
|
|
20230920,124900,1671569150,8360,8350,8360,8350,35
|
|
20230920,124800,1671276850,8350,8350,8360,8350,49
|
|
20230920,124700,1670867680,8350,8350,8350,8350,109
|
|
20230920,124600,1669957530,8350,8360,8360,8350,67
|
|
20230920,124500,1669397960,8350,8350,8360,8350,75
|
|
20230920,124400,1668771560,8350,8350,8350,8350,132
|
|
20230920,124300,1667669360,8360,8360,8360,8350,46
|
|
20230920,124200,1667284950,8350,8360,8360,8350,59
|
|
20230920,124100,1666792190,8350,8350,8350,8350,30
|
|
20230920,124000,1666541690,8350,8350,8360,8350,110
|
|
20230920,123900,1665622740,8350,8350,8350,8350,132
|
|
20230920,123800,1664520540,8350,8350,8350,8350,0
|
|
20230920,123700,1664520540,8350,8350,8350,8350,32
|
|
20230920,123600,1664253340,8350,8350,8360,8350,108
|
|
20230920,123500,1663350940,8350,8350,8350,8350,30
|
|
20230920,123400,1663100440,8350,8340,8350,8340,49
|
|
20230920,123300,1662691500,8340,8340,8360,8340,73
|
|
20230920,123200,1662082660,8350,8340,8350,8340,519
|
|
20230920,123100,1657750360,8340,8360,8360,8340,82
|
|
20230920,123000,1657065650,8340,8340,8340,8340,531
|
|
20230920,122900,1652637110,8340,8350,8350,8340,716
|
|
20230920,122800,1646665370,8340,8350,8350,8340,546
|
|
20230920,122700,1642109750,8340,8370,8370,8340,1042
|
|
20230920,122600,1633408800,8370,8350,8370,8350,1256
|
|
20230920,122500,1622907100,8360,8360,8360,8360,115
|
|
20230920,122400,1621945700,8350,8360,8360,8350,96
|
|
20230920,122300,1621143900,8360,8350,8360,8350,27
|
|
20230920,122200,1620918430,8360,8360,8360,8350,289
|
|
20230920,122100,1618505250,8360,8360,8360,8360,138
|
|
20230920,122000,1617351570,8360,8370,8370,8360,110
|
|
20230920,121900,1616431960,8360,8370,8380,8360,88
|
|
20230920,121800,1615695610,8360,8340,8360,8340,2949
|
|
20230920,121700,1591067970,8340,8340,8350,8330,126
|
|
20230920,121600,1590016890,8330,8330,8330,8330,142
|
|
20230920,121500,1588834030,8330,8340,8340,8330,328
|
|
20230920,121400,1586098830,8340,8340,8340,8340,29
|
|
20230920,121300,1585856970,8340,8340,8340,8340,61
|
|
20230920,121200,1585348230,8340,8340,8340,8340,10
|
|
20230920,121100,1585264830,8340,8340,8340,8340,154
|
|
20230920,121000,1583980470,8340,8350,8350,8330,102
|
|
20230920,120900,1583129930,8350,8340,8350,8330,411
|
|
20230920,120800,1579702450,8340,8330,8340,8330,34
|
|
20230920,120700,1579419080,8330,8340,8340,8330,67
|
|
20230920,120600,1578860640,8350,8340,8350,8340,428
|
|
20230920,120500,1575287680,8340,8330,8340,8330,1247
|
|
20230920,120400,1564889610,8330,8330,8330,8330,430
|
|
20230920,120300,1561307710,8330,8320,8330,8320,1054
|
|
20230920,120200,1552534150,8310,8310,8320,8310,118
|
|
20230920,120100,1551553440,8310,8310,8310,8310,8
|
|
20230920,120000,1551486960,8310,8310,8310,8300,434
|
|
20230920,115900,1547884360,8310,8310,8310,8300,766
|
|
20230920,115800,1541523680,8310,8310,8320,8300,501
|
|
20230920,115700,1537360570,8310,8310,8310,8300,466
|
|
20230920,115600,1533490850,8310,8310,8310,8300,1096
|
|
20230920,115500,1524386900,8310,8310,8320,8300,561
|
|
20230920,115400,1519727360,8310,8310,8310,8310,522
|
|
20230920,115300,1515389540,8310,8310,8310,8300,704
|
|
20230920,115200,1509539440,8310,8320,8320,8310,3831
|
|
20230920,115100,1477703510,8310,8320,8320,8310,445
|
|
20230920,115000,1474004850,8320,8320,8320,8320,506
|
|
20230920,114900,1469794930,8320,8320,8330,8310,521
|
|
20230920,114800,1465460350,8320,8330,8330,8320,734
|
|
20230920,114700,1459352870,8330,8330,8330,8320,466
|
|
20230920,114600,1455475710,8330,8320,8330,8320,1404
|
|
20230920,114500,1443788930,8330,8330,8330,8330,52
|
|
20230920,114400,1443355770,8320,8320,8330,8320,917
|
|
20230920,114300,1435725790,8330,8320,8330,8320,357
|
|
20230920,114200,1432755480,8320,8320,8330,8320,652
|
|
20230920,114100,1427324440,8330,8330,8330,8320,287
|
|
20230920,114000,1424933830,8320,8330,8330,8320,585
|
|
20230920,113900,1420065120,8330,8330,8330,8320,901
|
|
20230920,113800,1412567450,8320,8330,8330,8320,802
|
|
20230920,113700,1405891110,8320,8320,8320,8320,959
|
|
20230920,113600,1397912230,8320,8320,8320,8320,469
|
|
20230920,113500,1394010150,8320,8330,8330,8320,421
|
|
20230920,113400,1390503250,8330,8330,8330,8330,448
|
|
20230920,113300,1386771410,8330,8320,8330,8320,1316
|
|
20230920,113200,1375809560,8330,8330,8330,8320,142
|
|
20230920,113100,1374627060,8320,8330,8330,8320,1645
|
|
20230920,113000,1360940560,8330,8330,8340,8330,920
|
|
20230920,112900,1353276910,8330,8340,8340,8330,813
|
|
20230920,112800,1346503900,8340,8330,8340,8330,62
|
|
20230920,112700,1345987120,8360,8350,8360,8320,4711
|
|
20230920,112600,1306723980,8350,8340,8350,8340,815
|
|
20230920,112500,1299924060,8340,8350,8350,8340,1895
|
|
20230920,112400,1284102140,8350,8360,8360,8350,532
|
|
20230920,112300,1279659260,8360,8350,8360,8350,659
|
|
20230920,112200,1274156480,8350,8350,8350,8350,454
|
|
20230920,112100,1270365580,8350,8350,8350,8350,672
|
|
20230920,112000,1264754380,8350,8350,8360,8350,304
|
|
20230920,111900,1262215890,8350,8350,8360,8350,1164
|
|
20230920,111800,1252494790,8350,8360,8360,8350,227
|
|
20230920,111700,1250598220,8360,8360,8360,8350,575
|
|
20230920,111600,1245796690,8350,8360,8360,8350,986
|
|
20230920,111500,1237559740,8360,8360,8360,8360,1330
|
|
20230920,111400,1226440940,8360,8360,8360,8350,171
|
|
20230920,111300,1225012040,8350,8370,8370,8350,657
|
|
20230920,111200,1219521890,8360,8370,8370,8360,551
|
|
20230920,111100,1214914940,8360,8370,8370,8360,755
|
|
20230920,111000,1208602640,8370,8370,8370,8360,401
|
|
20230920,110900,1205246410,8370,8370,8370,8360,1783
|
|
20230920,110800,1190333510,8370,8370,8380,8370,268
|
|
20230920,110700,1188089850,8370,8370,8380,8360,1063
|
|
20230920,110600,1179193720,8380,8360,8380,8360,732
|
|
20230920,110500,1173071980,8370,8370,8370,8370,434
|
|
20230920,110400,1169439400,8380,8370,8380,8370,253
|
|
20230920,110300,1167320780,8370,8380,8380,8370,945
|
|
20230920,110200,1159409130,8380,8370,8380,8370,931
|
|
20230920,110100,1151615340,8370,8370,8390,8370,548
|
|
20230920,110000,1147028480,8370,8390,8390,8370,805
|
|
20230920,105900,1140281720,8390,8390,8400,8390,426
|
|
20230920,105800,1136706470,8390,8380,8400,8370,962
|
|
20230920,105700,1128641750,8370,8380,8390,8370,839
|
|
20230920,105600,1121609800,8380,8390,8400,8380,342
|
|
20230920,105500,1118739360,8390,8370,8390,8360,1166
|
|
20230920,105400,1108978550,8370,8370,8370,8370,552
|
|
20230920,105300,1104358310,8370,8370,8370,8370,704
|
|
20230920,105200,1098465830,8370,8370,8380,8370,783
|
|
20230920,105100,1091906960,8370,8380,8380,8370,1060
|
|
20230920,105000,1083028240,8380,8370,8380,8370,841
|
|
20230920,104900,1075988530,8380,8380,8380,8370,248
|
|
20230920,104800,1073910340,8380,8380,8380,8370,842
|
|
20230920,104700,1066855720,8380,8390,8390,8380,620
|
|
20230920,104600,1061659140,8380,8390,8390,8380,935
|
|
20230920,104500,1053823650,8390,8390,8390,8380,252
|
|
20230920,104400,1051709510,8390,8380,8390,8380,504
|
|
20230920,104300,1047482380,8380,8390,8390,8380,1537
|
|
20230920,104200,1034589280,8390,8390,8400,8390,1222
|
|
20230920,104100,1024336690,8390,8390,8400,8390,293
|
|
20230920,104000,1021877510,8390,8400,8400,8390,856
|
|
20230920,103900,1014694740,8400,8400,8410,8390,1407
|
|
20230920,103800,1002879390,8400,8400,8400,8390,542
|
|
20230920,103700,998328760,8400,8400,8400,8390,1113
|
|
20230920,103600,988987000,8400,8390,8400,8390,578
|
|
20230920,103500,984132480,8390,8400,8410,8390,2409
|
|
20230920,103400,963909390,8410,8400,8410,8390,599
|
|
20230920,103300,958875990,8400,8400,8410,8390,1553
|
|
20230920,103200,945830290,8390,8400,8410,8390,892
|
|
20230920,103100,938339650,8400,8400,8410,8400,1187
|
|
20230920,103000,928367660,8400,8400,8400,8400,493
|
|
20230920,102900,924226460,8400,8410,8410,8400,579
|
|
20230920,102800,919357520,8410,8420,8420,8410,602
|
|
20230920,102700,914293540,8420,8420,8430,8420,805
|
|
20230920,102600,907513710,8420,8420,8430,8410,757
|
|
20230920,102500,901143180,8430,8440,8440,8420,478
|
|
20230920,102400,897111700,8440,8490,8500,8440,846
|
|
20230920,102300,889959450,8490,8500,8500,8490,163
|
|
20230920,102200,888574140,8500,8490,8500,8490,65
|
|
20230920,102100,888022280,8480,8470,8480,8470,50
|
|
20230920,102000,887598690,8470,8480,8480,8470,215
|
|
20230920,101900,885775640,8480,8480,8490,8480,211
|
|
20230920,101800,883986310,8480,8480,8480,8480,45
|
|
20230920,101700,883604710,8480,8400,8480,8400,2550
|
|
20230920,101600,862082860,8420,8450,8450,8400,17077
|
|
20230920,101500,718503640,8450,8440,8450,8440,1265
|
|
20230920,101400,707814650,8450,8420,8450,8410,9511
|
|
20230920,101300,627710390,8420,8410,8420,8410,2351
|
|
20230920,101200,607915220,8420,8450,8460,8420,2210
|
|
20230920,101100,589266970,8450,8450,8450,8450,283
|
|
20230920,101000,586875620,8450,8450,8450,8450,527
|
|
20230920,100900,582422470,8450,8450,8450,8450,2205
|
|
20230920,100800,563790220,8460,8460,8460,8450,895
|
|
20230920,100700,556218830,8460,8470,8470,8460,179
|
|
20230920,100600,554704480,8460,8460,8470,8460,628
|
|
20230920,100500,549391590,8460,8460,8470,8460,144
|
|
20230920,100400,548172670,8460,8460,8470,8460,1121
|
|
20230920,100300,538687920,8480,8470,8500,8460,1079
|
|
20230920,100200,529550810,8480,8480,8480,8480,374
|
|
20230920,100100,526379290,8480,8510,8510,8480,10878
|
|
20230920,100000,433916550,8510,8530,8530,8510,10287
|
|
20230920,095900,346313600,8530,8530,8540,8530,3450
|
|
20230920,095800,316884530,8530,8540,8540,8530,188
|
|
20230920,095700,315279190,8540,8530,8540,8530,119
|
|
20230920,095600,314263620,8530,8530,8530,8530,47
|
|
20230920,095500,313862710,8540,8530,8540,8530,425
|
|
20230920,095400,310233710,8530,8530,8540,8530,186
|
|
20230920,095300,308647060,8540,8540,8540,8530,135
|
|
20230920,095200,307494360,8540,8550,8550,8540,238
|
|
20230920,095100,305459610,8540,8530,8540,8530,647
|
|
20230920,095000,299934500,8540,8540,8540,8540,188
|
|
20230920,094900,298328980,8540,8540,8550,8530,554
|
|
20230920,094800,293599180,8530,8540,8550,8530,465
|
|
20230920,094700,289631030,8530,8530,8550,8530,27
|
|
20230920,094600,289400700,8530,8530,8530,8530,254
|
|
20230920,094500,287234080,8530,8530,8530,8530,26
|
|
20230920,094400,287012300,8530,8550,8550,8530,3372
|
|
20230920,094300,258224060,8550,8550,8560,8550,381
|
|
20230920,094200,254966430,8550,8550,8550,8550,608
|
|
20230920,094100,249768030,8550,8550,8550,8550,76
|
|
20230920,094000,249118230,8550,8560,8560,8550,181
|
|
20230920,093900,247569170,8550,8560,8560,8550,333
|
|
20230920,093800,244718840,8560,8550,8560,8550,87
|
|
20230920,093700,243974270,8560,8550,8560,8550,431
|
|
20230920,093600,240286220,8560,8560,8560,8550,29
|
|
20230920,093500,240038150,8550,8540,8550,8540,843
|
|
20230920,093400,232830600,8540,8540,8550,8540,730
|
|
20230920,093300,226594870,8550,8560,8560,8540,242
|
|
20230920,093200,224527060,8530,8540,8540,8530,1400
|
|
20230920,093100,212572080,8540,8540,8540,8530,54
|
|
20230920,093000,212111360,8530,8540,8540,8530,374
|
|
20230920,092900,208917910,8530,8530,8540,8530,384
|
|
20230920,092800,205639340,8530,8530,8540,8530,141
|
|
20230920,092700,204435530,8530,8550,8550,8530,1056
|
|
20230920,092600,195417530,8540,8550,8550,8540,52
|
|
20230920,092500,194973340,8540,8540,8540,8540,455
|
|
20230920,092400,191087640,8540,8550,8560,8540,405
|
|
20230920,092300,187625790,8550,8560,8560,8550,230
|
|
20230920,092200,185657200,8560,8550,8560,8550,893
|
|
20230920,092100,178021400,8540,8540,8540,8540,438
|
|
20230920,092000,174280880,8540,8540,8540,8540,17
|
|
20230920,091900,174135700,8540,8530,8540,8530,509
|
|
20230920,091800,169789450,8530,8560,8560,8530,1040
|
|
20230920,091700,160893440,8560,8560,8560,8560,19
|
|
20230920,091600,160730800,8560,8560,8570,8560,220
|
|
20230920,091500,158847590,8560,8580,8580,8560,22
|
|
20230920,091400,158659210,8560,8530,8590,8510,1196
|
|
20230920,091300,148469460,8530,8540,8540,8520,344
|
|
20230920,091200,145534010,8540,8590,8590,8540,3621
|
|
20230920,091100,114524890,8590,8620,8620,8590,429
|
|
20230920,091000,110838680,8600,8700,8700,8600,1623
|
|
20230920,090900,96809800,8700,8690,8700,8670,2258
|
|
20230920,090800,77183610,8700,8630,8700,8610,1826
|
|
20230920,090700,61378840,8630,8610,8630,8600,452
|
|
20230920,090600,57487280,8610,8630,8630,8610,729
|
|
20230920,090500,51209420,8600,8580,8600,8580,2249
|
|
20230920,090400,31883420,8590,8590,8590,8580,488
|
|
20230920,090300,27692470,8590,8590,8590,8590,559
|
|
20230920,090200,22890660,8590,8600,8600,8590,71
|
|
20230920,090100,22280560,8600,8560,8600,8550,576
|
|
20230920,090000,17346580,8560,8660,8660,8560,1815
|