678 lines
36 KiB
CSV
678 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,201500,2211208180,17430,17430,17430,17430,1391
|
|
20230904,201400,2211208180,17430,17430,17430,17430,0
|
|
20230904,201300,2211208180,17430,17430,17430,17430,0
|
|
20230904,201200,2211208180,17430,17430,17430,17430,0
|
|
20230904,201100,2211208180,17430,17430,17430,17430,0
|
|
20230904,201000,2211208180,17430,17430,17430,17430,0
|
|
20230904,200900,2211208180,17430,17430,17430,17430,0
|
|
20230904,200800,2211208180,17430,17430,17430,17430,0
|
|
20230904,200700,2211208180,17430,17430,17430,17430,0
|
|
20230904,200600,2211208180,17430,17430,17430,17430,0
|
|
20230904,200500,2211208180,17430,17430,17430,17430,0
|
|
20230904,200400,2211208180,17430,17430,17430,17430,0
|
|
20230904,200300,2211208180,17430,17430,17430,17430,0
|
|
20230904,200200,2211208180,17430,17430,17430,17430,0
|
|
20230904,200100,2211208180,17430,17430,17430,17430,0
|
|
20230904,200000,2211208180,17430,17430,17430,17430,0
|
|
20230904,195900,2211208180,17430,17430,17430,17430,0
|
|
20230904,195800,2211208180,17430,17430,17430,17430,0
|
|
20230904,195700,2211208180,17430,17430,17430,17430,0
|
|
20230904,195600,2211208180,17430,17430,17430,17430,0
|
|
20230904,195500,2211208180,17430,17430,17430,17430,0
|
|
20230904,195400,2211208180,17430,17430,17430,17430,0
|
|
20230904,195300,2211208180,17430,17430,17430,17430,0
|
|
20230904,195200,2211208180,17430,17430,17430,17430,0
|
|
20230904,195100,2211208180,17430,17430,17430,17430,0
|
|
20230904,195000,2211208180,17430,17430,17430,17430,0
|
|
20230904,194900,2211208180,17430,17430,17430,17430,0
|
|
20230904,194800,2211208180,17430,17430,17430,17430,0
|
|
20230904,194700,2211208180,17430,17430,17430,17430,0
|
|
20230904,194600,2211208180,17430,17430,17430,17430,0
|
|
20230904,194500,2211208180,17430,17430,17430,17430,1391
|
|
20230904,194400,2211208180,17430,17430,17430,17430,0
|
|
20230904,194300,2211208180,17430,17430,17430,17430,0
|
|
20230904,194200,2211208180,17430,17430,17430,17430,0
|
|
20230904,194100,2211208180,17430,17430,17430,17430,0
|
|
20230904,194000,2211208180,17430,17430,17430,17430,0
|
|
20230904,193900,2211208180,17430,17430,17430,17430,0
|
|
20230904,193800,2211208180,17430,17430,17430,17430,0
|
|
20230904,193700,2211208180,17430,17430,17430,17430,0
|
|
20230904,193600,2211208180,17430,17430,17430,17430,0
|
|
20230904,193500,2211208180,17430,17430,17430,17430,0
|
|
20230904,193400,2211208180,17430,17430,17430,17430,0
|
|
20230904,193300,2211208180,17430,17430,17430,17430,0
|
|
20230904,193200,2211208180,17430,17430,17430,17430,0
|
|
20230904,193100,2211208180,17430,17430,17430,17430,0
|
|
20230904,193000,2211208180,17430,17430,17430,17430,0
|
|
20230904,192900,2211208180,17430,17430,17430,17430,0
|
|
20230904,192800,2211208180,17430,17430,17430,17430,0
|
|
20230904,192700,2211208180,17430,17430,17430,17430,0
|
|
20230904,192600,2211208180,17430,17430,17430,17430,0
|
|
20230904,192500,2211208180,17430,17430,17430,17430,0
|
|
20230904,192400,2211208180,17430,17430,17430,17430,0
|
|
20230904,192300,2211208180,17430,17430,17430,17430,0
|
|
20230904,192200,2211208180,17430,17430,17430,17430,0
|
|
20230904,192100,2211208180,17430,17430,17430,17430,0
|
|
20230904,192000,2211208180,17430,17430,17430,17430,0
|
|
20230904,191900,2211208180,17430,17430,17430,17430,0
|
|
20230904,191800,2211208180,17430,17430,17430,17430,0
|
|
20230904,191700,2211208180,17430,17430,17430,17430,0
|
|
20230904,191600,2211208180,17430,17430,17430,17430,0
|
|
20230904,191500,2211208180,17430,17430,17430,17430,1391
|
|
20230904,191400,2211208180,17430,17430,17430,17430,0
|
|
20230904,191300,2211208180,17430,17430,17430,17430,0
|
|
20230904,191200,2211208180,17430,17430,17430,17430,0
|
|
20230904,191100,2211208180,17430,17430,17430,17430,0
|
|
20230904,191000,2211208180,17430,17430,17430,17430,0
|
|
20230904,190900,2211208180,17430,17430,17430,17430,0
|
|
20230904,190800,2211208180,17430,17430,17430,17430,0
|
|
20230904,190700,2211208180,17430,17430,17430,17430,0
|
|
20230904,190600,2211208180,17430,17430,17430,17430,0
|
|
20230904,190500,2211208180,17430,17430,17430,17430,0
|
|
20230904,190400,2211208180,17430,17430,17430,17430,0
|
|
20230904,190300,2211208180,17430,17430,17430,17430,0
|
|
20230904,190200,2211208180,17430,17430,17430,17430,0
|
|
20230904,190100,2211208180,17430,17430,17430,17430,0
|
|
20230904,190000,2211208180,17430,17430,17430,17430,0
|
|
20230904,185900,2211208180,17430,17430,17430,17430,0
|
|
20230904,185800,2211208180,17430,17430,17430,17430,0
|
|
20230904,185700,2211208180,17430,17430,17430,17430,0
|
|
20230904,185600,2211208180,17430,17430,17430,17430,0
|
|
20230904,185500,2211208180,17430,17430,17430,17430,0
|
|
20230904,185400,2211208180,17430,17430,17430,17430,0
|
|
20230904,185300,2211208180,17430,17430,17430,17430,0
|
|
20230904,185200,2211208180,17430,17430,17430,17430,0
|
|
20230904,185100,2211208180,17430,17430,17430,17430,0
|
|
20230904,185000,2211208180,17430,17430,17430,17430,0
|
|
20230904,184900,2211208180,17430,17430,17430,17430,0
|
|
20230904,184800,2211208180,17430,17430,17430,17430,0
|
|
20230904,184700,2211208180,17430,17430,17430,17430,0
|
|
20230904,184600,2211208180,17430,17430,17430,17430,0
|
|
20230904,184500,2211208180,17430,17430,17430,17430,1391
|
|
20230904,184400,2211208180,17430,17430,17430,17430,0
|
|
20230904,184300,2211208180,17430,17430,17430,17430,0
|
|
20230904,184200,2211208180,17430,17430,17430,17430,0
|
|
20230904,184100,2211208180,17430,17430,17430,17430,0
|
|
20230904,184000,2211208180,17430,17430,17430,17430,0
|
|
20230904,183900,2211208180,17430,17430,17430,17430,0
|
|
20230904,183800,2211208180,17430,17430,17430,17430,0
|
|
20230904,183700,2211208180,17430,17430,17430,17430,0
|
|
20230904,183600,2211208180,17430,17430,17430,17430,0
|
|
20230904,183500,2211208180,17430,17430,17430,17430,0
|
|
20230904,183400,2211208180,17430,17430,17430,17430,0
|
|
20230904,183300,2211208180,17430,17430,17430,17430,0
|
|
20230904,183200,2211208180,17430,17430,17430,17430,0
|
|
20230904,183100,2211208180,17430,17430,17430,17430,0
|
|
20230904,183000,2211208180,17430,17430,17430,17430,0
|
|
20230904,182900,2211208180,17430,17430,17430,17430,0
|
|
20230904,182800,2211208180,17430,17430,17430,17430,0
|
|
20230904,182700,2211208180,17430,17430,17430,17430,0
|
|
20230904,182600,2211208180,17430,17430,17430,17430,0
|
|
20230904,182500,2211208180,17430,17430,17430,17430,0
|
|
20230904,182400,2211208180,17430,17430,17430,17430,0
|
|
20230904,182300,2211208180,17430,17430,17430,17430,0
|
|
20230904,182200,2211208180,17430,17430,17430,17430,0
|
|
20230904,182100,2211208180,17430,17430,17430,17430,0
|
|
20230904,182000,2211208180,17430,17430,17430,17430,0
|
|
20230904,181900,2211208180,17430,17430,17430,17430,0
|
|
20230904,181800,2211208180,17430,17430,17430,17430,0
|
|
20230904,181700,2211208180,17430,17430,17430,17430,0
|
|
20230904,181600,2211208180,17430,17430,17430,17430,0
|
|
20230904,181500,2211208180,17430,17430,17430,17430,1391
|
|
20230904,181400,2211208180,17430,17430,17430,17430,0
|
|
20230904,181300,2211208180,17430,17430,17430,17430,0
|
|
20230904,181200,2211208180,17430,17430,17430,17430,0
|
|
20230904,181100,2211208180,17430,17430,17430,17430,0
|
|
20230904,181000,2211208180,17430,17430,17430,17430,0
|
|
20230904,180900,2211208180,17430,17430,17430,17430,0
|
|
20230904,180800,2211208180,17430,17430,17430,17430,0
|
|
20230904,180700,2211208180,17430,17430,17430,17430,0
|
|
20230904,180600,2211208180,17430,17430,17430,17430,0
|
|
20230904,180500,2211208180,17430,17430,17430,17430,0
|
|
20230904,180400,2211208180,17430,17430,17430,17430,0
|
|
20230904,180300,2211208180,17430,17430,17430,17430,0
|
|
20230904,180200,2211208180,17430,17430,17430,17430,0
|
|
20230904,180100,2211208180,17430,17430,17430,17430,0
|
|
20230904,180000,2211208180,17430,17430,17430,17430,0
|
|
20230904,175900,2211208180,17430,17430,17430,17430,0
|
|
20230904,175800,2211208180,17430,17430,17430,17430,0
|
|
20230904,175700,2211208180,17430,17430,17430,17430,0
|
|
20230904,175600,2211208180,17430,17430,17430,17430,0
|
|
20230904,175500,2211208180,17430,17430,17430,17430,0
|
|
20230904,175400,2211208180,17430,17430,17430,17430,0
|
|
20230904,175300,2211208180,17430,17430,17430,17430,0
|
|
20230904,175200,2211208180,17430,17430,17430,17430,0
|
|
20230904,175100,2211208180,17430,17430,17430,17430,0
|
|
20230904,175000,2211208180,17430,17430,17430,17430,0
|
|
20230904,174900,2211208180,17430,17430,17430,17430,0
|
|
20230904,174800,2211208180,17430,17430,17430,17430,0
|
|
20230904,174700,2211208180,17430,17430,17430,17430,0
|
|
20230904,174600,2211208180,17430,17430,17430,17430,0
|
|
20230904,174500,2211208180,17430,17430,17430,17430,1391
|
|
20230904,174400,2211208180,17430,17430,17430,17430,0
|
|
20230904,174300,2211208180,17430,17430,17430,17430,0
|
|
20230904,174200,2211208180,17430,17430,17430,17430,0
|
|
20230904,174100,2211208180,17430,17430,17430,17430,0
|
|
20230904,174000,2211208180,17430,17430,17430,17430,0
|
|
20230904,173900,2211208180,17430,17430,17430,17430,0
|
|
20230904,173800,2211208180,17430,17430,17430,17430,0
|
|
20230904,173700,2211208180,17430,17430,17430,17430,0
|
|
20230904,173600,2211208180,17430,17430,17430,17430,0
|
|
20230904,173500,2211208180,17430,17430,17430,17430,0
|
|
20230904,173400,2211208180,17430,17430,17430,17430,0
|
|
20230904,173300,2211208180,17430,17430,17430,17430,0
|
|
20230904,173200,2211208180,17430,17430,17430,17430,0
|
|
20230904,173100,2211208180,17430,17430,17430,17430,0
|
|
20230904,173000,2211208180,17430,17430,17430,17430,0
|
|
20230904,172900,2211208180,17430,17430,17430,17430,0
|
|
20230904,172800,2211208180,17430,17430,17430,17430,0
|
|
20230904,172700,2211208180,17430,17430,17430,17430,0
|
|
20230904,172600,2211208180,17430,17430,17430,17430,0
|
|
20230904,172500,2211208180,17430,17430,17430,17430,0
|
|
20230904,172400,2211208180,17430,17430,17430,17430,0
|
|
20230904,172300,2211208180,17430,17430,17430,17430,0
|
|
20230904,172200,2211208180,17430,17430,17430,17430,0
|
|
20230904,172100,2211208180,17430,17430,17430,17430,0
|
|
20230904,172000,2211208180,17430,17430,17430,17430,0
|
|
20230904,171900,2211208180,17430,17430,17430,17430,0
|
|
20230904,171800,2211208180,17430,17430,17430,17430,0
|
|
20230904,171700,2211208180,17430,17430,17430,17430,0
|
|
20230904,171600,2211208180,17430,17430,17430,17430,0
|
|
20230904,171500,2211208180,17430,17430,17430,17430,1391
|
|
20230904,171400,2211208180,17430,17430,17430,17430,0
|
|
20230904,171300,2211208180,17430,17430,17430,17430,0
|
|
20230904,171200,2211208180,17430,17430,17430,17430,0
|
|
20230904,171100,2211208180,17430,17430,17430,17430,0
|
|
20230904,171000,2211208180,17430,17430,17430,17430,0
|
|
20230904,170900,2211208180,17430,17430,17430,17430,0
|
|
20230904,170800,2211208180,17430,17430,17430,17430,0
|
|
20230904,170700,2211208180,17430,17430,17430,17430,0
|
|
20230904,170600,2211208180,17430,17430,17430,17430,0
|
|
20230904,170500,2211208180,17430,17430,17430,17430,0
|
|
20230904,170400,2211208180,17430,17430,17430,17430,0
|
|
20230904,170300,2211208180,17430,17430,17430,17430,0
|
|
20230904,170200,2211208180,17430,17430,17430,17430,0
|
|
20230904,170100,2211208180,17430,17430,17430,17430,0
|
|
20230904,170000,2211208180,17430,17430,17430,17430,0
|
|
20230904,165900,2211208180,17430,17430,17430,17430,0
|
|
20230904,165800,2211208180,17430,17430,17430,17430,0
|
|
20230904,165700,2211208180,17430,17430,17430,17430,0
|
|
20230904,165600,2211208180,17430,17430,17430,17430,0
|
|
20230904,165500,2211208180,17430,17430,17430,17430,0
|
|
20230904,165400,2211208180,17430,17430,17430,17430,0
|
|
20230904,165300,2211208180,17430,17430,17430,17430,0
|
|
20230904,165200,2211208180,17430,17430,17430,17430,0
|
|
20230904,165100,2211208180,17430,17430,17430,17430,0
|
|
20230904,165000,2211208180,17430,17430,17430,17430,0
|
|
20230904,164900,2211208180,17430,17430,17430,17430,0
|
|
20230904,164800,2211208180,17430,17430,17430,17430,0
|
|
20230904,164700,2211208180,17430,17430,17430,17430,0
|
|
20230904,164600,2211208180,17430,17430,17430,17430,0
|
|
20230904,164500,2211208180,17430,17430,17430,17430,1391
|
|
20230904,164400,2211208180,17430,17430,17430,17430,0
|
|
20230904,164300,2211208180,17430,17430,17430,17430,0
|
|
20230904,164200,2211208180,17430,17430,17430,17430,0
|
|
20230904,164100,2211208180,17430,17430,17430,17430,0
|
|
20230904,164000,2211208180,17430,17430,17430,17430,0
|
|
20230904,163900,2211208180,17430,17430,17430,17430,0
|
|
20230904,163800,2211208180,17430,17430,17430,17430,0
|
|
20230904,163700,2211208180,17430,17430,17430,17430,0
|
|
20230904,163600,2211208180,17430,17430,17430,17430,0
|
|
20230904,163500,2211208180,17430,17430,17430,17430,0
|
|
20230904,163400,2211208180,17430,17430,17430,17430,0
|
|
20230904,163300,2211208180,17430,17430,17430,17430,0
|
|
20230904,163200,2211208180,17430,17430,17430,17430,0
|
|
20230904,163100,2211208180,17430,17430,17430,17430,0
|
|
20230904,163000,2211208180,17430,17430,17430,17430,0
|
|
20230904,162900,2211208180,17430,17430,17430,17430,0
|
|
20230904,162800,2211208180,17430,17430,17430,17430,0
|
|
20230904,162700,2211208180,17430,17430,17430,17430,0
|
|
20230904,162600,2211208180,17430,17430,17430,17430,0
|
|
20230904,162500,2211208180,17430,17430,17430,17430,0
|
|
20230904,162400,2211208180,17430,17430,17430,17430,0
|
|
20230904,162300,2211208180,17430,17430,17430,17430,0
|
|
20230904,162200,2211208180,17430,17430,17430,17430,0
|
|
20230904,162100,2211208180,17430,17430,17430,17430,0
|
|
20230904,162000,2211208180,17430,17430,17430,17430,0
|
|
20230904,161900,2211208180,17430,17430,17430,17430,0
|
|
20230904,161800,2211208180,17430,17430,17430,17430,0
|
|
20230904,161700,2211208180,17430,17430,17430,17430,0
|
|
20230904,161600,2211208180,17430,17430,17430,17430,0
|
|
20230904,161500,2211208180,17430,17430,17430,17430,1391
|
|
20230904,161400,2211208180,17430,17430,17430,17430,0
|
|
20230904,161300,2211208180,17430,17430,17430,17430,0
|
|
20230904,161200,2211208180,17430,17430,17430,17430,0
|
|
20230904,161100,2211208180,17430,17430,17430,17430,0
|
|
20230904,161000,2211208180,17430,17430,17430,17430,0
|
|
20230904,160900,2211208180,17430,17430,17430,17430,0
|
|
20230904,160800,2211208180,17430,17430,17430,17430,0
|
|
20230904,160700,2211208180,17430,17430,17430,17430,0
|
|
20230904,160600,2211208180,17430,17430,17430,17430,0
|
|
20230904,160500,2211208180,17430,17430,17430,17430,0
|
|
20230904,160400,2211208180,17430,17430,17430,17430,0
|
|
20230904,160300,2211208180,17430,17430,17430,17430,0
|
|
20230904,160200,2211208180,17430,17430,17430,17430,0
|
|
20230904,160100,2211208180,17430,17430,17430,17430,0
|
|
20230904,160000,2211208180,17430,17430,17430,17430,0
|
|
20230904,155900,2211208180,17430,17430,17430,17430,0
|
|
20230904,155800,2211208180,17430,17430,17430,17430,0
|
|
20230904,155700,2211208180,17430,17430,17430,17430,0
|
|
20230904,155600,2211208180,17430,17430,17430,17430,0
|
|
20230904,155500,2211208180,17430,17430,17430,17430,0
|
|
20230904,155400,2211208180,17430,17430,17430,17430,0
|
|
20230904,155300,2211208180,17430,17430,17430,17430,0
|
|
20230904,155200,2211208180,17430,17430,17430,17430,0
|
|
20230904,155100,2211208180,17430,17430,17430,17430,0
|
|
20230904,155000,2211208180,17430,17430,17430,17430,0
|
|
20230904,154900,2211208180,17430,17430,17430,17430,0
|
|
20230904,154800,2211208180,17430,17430,17430,17430,0
|
|
20230904,154700,2211208180,17430,17430,17430,17430,0
|
|
20230904,154600,2211208180,17430,17430,17430,17430,0
|
|
20230904,154500,2211208180,17430,17430,17430,17430,1391
|
|
20230904,154400,2211208180,17430,17430,17430,17430,0
|
|
20230904,154300,2211208180,17430,17430,17430,17430,0
|
|
20230904,154200,2211208180,17430,17430,17430,17430,0
|
|
20230904,154100,2211208180,17430,17430,17430,17430,0
|
|
20230904,154000,2211208180,17430,17430,17430,17430,0
|
|
20230904,153900,2211208180,17430,17430,17430,17430,0
|
|
20230904,153800,2211208180,17430,17430,17430,17430,0
|
|
20230904,153700,2211208180,17430,17430,17430,17430,0
|
|
20230904,153600,2211208180,17430,17430,17430,17430,0
|
|
20230904,153500,2211208180,17430,17430,17430,17430,0
|
|
20230904,153400,2211208180,17430,17430,17430,17430,0
|
|
20230904,153300,2211208180,17430,17430,17430,17430,0
|
|
20230904,153200,2211208180,17430,17430,17430,17430,0
|
|
20230904,153100,2211208180,17430,17430,17430,17430,0
|
|
20230904,153000,2211208180,17430,17430,17430,17430,1391
|
|
20230904,152900,2186963050,17400,17400,17400,17400,0
|
|
20230904,152800,2186963050,17400,17400,17400,17400,0
|
|
20230904,152700,2186963050,17400,17400,17400,17400,0
|
|
20230904,152600,2186963050,17400,17400,17400,17400,0
|
|
20230904,152500,2186963050,17400,17400,17400,17400,0
|
|
20230904,152400,2186963050,17400,17400,17400,17400,0
|
|
20230904,152300,2186963050,17400,17400,17400,17400,0
|
|
20230904,152200,2186963050,17400,17400,17400,17400,0
|
|
20230904,152100,2186963050,17400,17400,17400,17400,0
|
|
20230904,152000,2186963050,17400,17400,17400,17400,0
|
|
20230904,151900,2186963050,17400,17380,17400,17380,77
|
|
20230904,151800,2185623770,17400,17390,17400,17360,107
|
|
20230904,151700,2183764840,17400,17380,17400,17380,326
|
|
20230904,151600,2178095080,17380,17380,17380,17370,47
|
|
20230904,151500,2177278370,17370,17370,17380,17300,1042
|
|
20230904,151400,2159218200,17370,17370,17370,17370,32
|
|
20230904,151300,2158662360,17370,17360,17370,17360,39
|
|
20230904,151200,2157985080,17370,17360,17380,17350,141
|
|
20230904,151100,2155536580,17360,17380,17380,17360,78
|
|
20230904,151000,2154182260,17370,17370,17370,17370,35
|
|
20230904,150900,2153574310,17380,17370,17380,17370,120
|
|
20230904,150800,2151489650,17370,17360,17370,17360,174
|
|
20230904,150700,2148468950,17360,17330,17380,17330,92
|
|
20230904,150600,2146873400,17330,17290,17330,17290,653
|
|
20230904,150500,2135581260,17290,17370,17370,17290,2165
|
|
20230904,150400,2098095990,17370,17370,17370,17370,20
|
|
20230904,150300,2097748590,17370,17370,17370,17370,116
|
|
20230904,150200,2095733670,17370,17370,17370,17370,18
|
|
20230904,150100,2095421010,17370,17360,17370,17360,159
|
|
20230904,150000,2092659350,17370,17370,17370,17370,0
|
|
20230904,145900,2092659350,17370,17350,17370,17350,84
|
|
20230904,145800,2091200680,17360,17360,17360,17360,127
|
|
20230904,145700,2088995960,17360,17350,17360,17350,67
|
|
20230904,145600,2087833400,17350,17360,17360,17350,45
|
|
20230904,145500,2087052500,17340,17340,17360,17340,110
|
|
20230904,145400,2085144940,17360,17340,17360,17340,19
|
|
20230904,145300,2084815220,17360,17360,17360,17360,17
|
|
20230904,145200,2084520100,17360,17360,17360,17360,23
|
|
20230904,145100,2084120820,17340,17360,17360,17340,74
|
|
20230904,145000,2082836960,17330,17310,17360,17310,210
|
|
20230904,144900,2079200120,17320,17330,17360,17310,548
|
|
20230904,144800,2069705590,17330,17360,17380,17320,503
|
|
20230904,144700,2060981650,17360,17370,17370,17360,161
|
|
20230904,144600,2058185560,17370,17370,17370,17370,0
|
|
20230904,144500,2058185560,17370,17370,17370,17370,64
|
|
20230904,144400,2057073880,17370,17350,17370,17350,153
|
|
20230904,144300,2054418920,17320,17320,17320,17320,0
|
|
20230904,144200,2054418920,17320,17320,17320,17320,20
|
|
20230904,144100,2054072520,17320,17330,17330,17320,169
|
|
20230904,144000,2051144060,17310,17310,17310,17310,18
|
|
20230904,143900,2050832480,17300,17330,17360,17300,1844
|
|
20230904,143800,2018909130,17330,17370,17370,17330,841
|
|
20230904,143700,2004325940,17380,17380,17380,17380,100
|
|
20230904,143600,2002587940,17370,17380,17380,17370,201
|
|
20230904,143500,1999096560,17380,17380,17380,17380,50
|
|
20230904,143400,1998227560,17360,17350,17360,17350,33
|
|
20230904,143300,1997654930,17330,17350,17350,17330,87
|
|
20230904,143200,1996146540,17340,17330,17340,17330,231
|
|
20230904,143100,1992141180,17310,17310,17310,17310,0
|
|
20230904,143000,1992141180,17310,17310,17310,17310,0
|
|
20230904,142900,1992141180,17310,17320,17320,17310,100
|
|
20230904,142800,1990409980,17320,17340,17350,17300,1643
|
|
20230904,142700,1961944550,17340,17380,17380,17300,923
|
|
20230904,142600,1945940420,17380,17370,17380,17370,14
|
|
20230904,142500,1945697130,17370,17370,17370,17370,317
|
|
20230904,142400,1940190840,17370,17370,17370,17370,14
|
|
20230904,142300,1939947660,17370,17370,17370,17370,0
|
|
20230904,142200,1939947660,17370,17370,17370,17370,0
|
|
20230904,142100,1939947660,17370,17370,17370,17370,215
|
|
20230904,142000,1936213110,17370,17370,17370,17370,0
|
|
20230904,141900,1936213110,17370,17380,17380,17370,102
|
|
20230904,141800,1934441360,17380,17330,17380,17330,1098
|
|
20230904,141700,1915392440,17300,17310,17310,17300,881
|
|
20230904,141600,1900144800,17310,17370,17370,17310,827
|
|
20230904,141500,1885809220,17370,17390,17410,17370,440
|
|
20230904,141400,1878154820,17380,17350,17380,17350,183
|
|
20230904,141300,1874978860,17350,17350,17350,17350,10
|
|
20230904,141200,1874805360,17340,17330,17340,17330,326
|
|
20230904,141100,1869155630,17310,17310,17310,17310,111
|
|
20230904,141000,1867234220,17330,17330,17330,17330,6
|
|
20230904,140900,1867130240,17310,17300,17320,17300,324
|
|
20230904,140800,1861519610,17310,17300,17310,17300,5258
|
|
20230904,140700,1770553660,17300,17300,17310,17300,176
|
|
20230904,140600,1767508660,17300,17330,17330,17300,883
|
|
20230904,140500,1752224670,17330,17330,17350,17330,1182
|
|
20230904,140400,1731737780,17340,17340,17340,17340,47
|
|
20230904,140300,1730922800,17340,17330,17340,17330,111
|
|
20230904,140200,1728998160,17340,17340,17340,17340,1
|
|
20230904,140100,1728980820,17340,17340,17340,17340,0
|
|
20230904,140000,1728980820,17340,17340,17340,17340,5
|
|
20230904,135900,1728894120,17330,17330,17330,17330,0
|
|
20230904,135800,1728894120,17330,17340,17340,17330,113
|
|
20230904,135700,1726935610,17330,17310,17330,17300,410
|
|
20230904,135600,1719836970,17310,17320,17320,17310,223
|
|
20230904,135500,1715976510,17320,17340,17340,17320,41
|
|
20230904,135400,1715266150,17360,17320,17370,17320,956
|
|
20230904,135300,1698693250,17290,17290,17290,17290,0
|
|
20230904,135200,1698693250,17290,17330,17330,17290,1835
|
|
20230904,135100,1666932140,17330,17350,17350,17330,228
|
|
20230904,135000,1662979840,17350,17350,17350,17350,54
|
|
20230904,134900,1662042940,17330,17330,17330,17330,10
|
|
20230904,134800,1661869640,17330,17370,17370,17300,3829
|
|
20230904,134700,1595568940,17370,17350,17380,17300,2978
|
|
20230904,134600,1543988830,17370,17370,17370,17370,2
|
|
20230904,134500,1543954090,17370,17370,17370,17370,51
|
|
20230904,134400,1543068220,17330,17330,17330,17330,0
|
|
20230904,134300,1543068220,17330,17310,17350,17300,494
|
|
20230904,134200,1534503540,17310,17350,17370,17300,1409
|
|
20230904,134100,1510099970,17350,17370,17370,17350,53
|
|
20230904,134000,1509179870,17370,17370,17370,17370,188
|
|
20230904,133900,1505914310,17370,17370,17370,17370,7
|
|
20230904,133800,1505792720,17360,17360,17360,17360,0
|
|
20230904,133700,1505792720,17360,17360,17360,17360,72
|
|
20230904,133600,1504542800,17340,17340,17340,17340,24
|
|
20230904,133500,1504126640,17330,17330,17330,17320,314
|
|
20230904,133400,1498688020,17330,17330,17330,17330,147
|
|
20230904,133300,1496140510,17330,17350,17350,17330,619
|
|
20230904,133200,1485402210,17350,17360,17360,17350,918
|
|
20230904,133100,1469470480,17360,17370,17370,17360,61
|
|
20230904,133000,1468411120,17370,17360,17370,17360,30
|
|
20230904,132900,1467890150,17360,17360,17360,17360,268
|
|
20230904,132800,1463237670,17350,17350,17350,17350,0
|
|
20230904,132700,1463237670,17350,17350,17350,17350,0
|
|
20230904,132600,1463237670,17350,17350,17350,17300,5206
|
|
20230904,132500,1373139310,17350,17330,17350,17330,304
|
|
20230904,132400,1367868130,17320,17320,17320,17320,0
|
|
20230904,132300,1367868130,17320,17320,17320,17320,221
|
|
20230904,132200,1364040410,17310,17350,17350,17310,938
|
|
20230904,132100,1347791910,17350,17370,17370,17350,199
|
|
20230904,132000,1344337060,17360,17360,17360,17360,11
|
|
20230904,131900,1344146100,17370,17340,17370,17340,576
|
|
20230904,131800,1334154820,17310,17310,17310,17310,0
|
|
20230904,131700,1334154820,17310,17310,17310,17310,0
|
|
20230904,131600,1334154820,17310,17310,17310,17310,0
|
|
20230904,131500,1334154820,17310,17330,17330,17310,381
|
|
20230904,131400,1327556720,17320,17320,17320,17320,305
|
|
20230904,131300,1322274120,17320,17310,17320,17310,153
|
|
20230904,131200,1319624660,17310,17320,17350,17310,1808
|
|
20230904,131100,1288301780,17320,17350,17360,17320,992
|
|
20230904,131000,1271105290,17340,17340,17340,17340,0
|
|
20230904,130900,1271105290,17340,17350,17350,17340,134
|
|
20230904,130800,1268781410,17350,17360,17360,17340,1409
|
|
20230904,130700,1244341870,17360,17360,17360,17360,29
|
|
20230904,130600,1243838430,17380,17360,17380,17360,187
|
|
20230904,130500,1240591080,17360,17370,17370,17360,763
|
|
20230904,130400,1227343650,17370,17370,17370,17370,0
|
|
20230904,130300,1227343650,17370,17370,17370,17370,61
|
|
20230904,130200,1226284080,17380,17370,17380,17360,466
|
|
20230904,130100,1218186180,17380,17390,17390,17370,278
|
|
20230904,130000,1213352640,17360,17370,17370,17360,37
|
|
20230904,125900,1212710270,17370,17370,17370,17370,7
|
|
20230904,125800,1212588680,17370,17370,17370,17360,335
|
|
20230904,125700,1206770010,17370,17370,17370,17370,48
|
|
20230904,125600,1205936250,17370,17370,17370,17370,36
|
|
20230904,125500,1205310930,17370,17370,17370,17370,37
|
|
20230904,125400,1204668240,17370,17370,17370,17370,203
|
|
20230904,125300,1201142130,17370,17390,17390,17370,133
|
|
20230904,125200,1198830870,17390,17390,17390,17390,35
|
|
20230904,125100,1198222220,17390,17370,17390,17370,89
|
|
20230904,125000,1196675490,17370,17400,17400,17360,1756
|
|
20230904,124900,1166178170,17400,17410,17410,17400,200
|
|
20230904,124800,1162698160,17400,17400,17400,17400,73
|
|
20230904,124700,1161427960,17400,17400,17400,17400,51
|
|
20230904,124600,1160540560,17400,17400,17400,17400,20
|
|
20230904,124500,1160192560,17400,17420,17420,17400,42
|
|
20230904,124400,1159461740,17420,17420,17420,17420,0
|
|
20230904,124300,1159461740,17420,17420,17420,17420,33
|
|
20230904,124200,1158886880,17430,17450,17450,17430,128
|
|
20230904,124100,1156653640,17420,17420,17420,17420,30
|
|
20230904,124000,1156131040,17410,17390,17410,17390,152
|
|
20230904,123900,1153486720,17370,17370,17370,17360,437
|
|
20230904,123800,1145896070,17370,17360,17370,17360,59
|
|
20230904,123700,1144871820,17360,17390,17390,17360,468
|
|
20230904,123600,1136741380,17390,17390,17390,17390,10
|
|
20230904,123500,1136567480,17390,17370,17390,17370,217
|
|
20230904,123400,1132797990,17370,17370,17370,17370,50
|
|
20230904,123300,1131929490,17380,17390,17390,17380,337
|
|
20230904,123200,1126071810,17390,17400,17400,17380,2944
|
|
20230904,123100,1074865740,17400,17430,17430,17400,2534
|
|
20230904,123000,1030739030,17440,17440,17440,17440,18
|
|
20230904,122900,1030425110,17430,17430,17430,17430,101
|
|
20230904,122800,1028664680,17430,17430,17430,17430,424
|
|
20230904,122700,1021274360,17430,17440,17440,17420,988
|
|
20230904,122600,1004053520,17440,17440,17440,17440,0
|
|
20230904,122500,1004053520,17440,17430,17440,17430,195
|
|
20230904,122400,1000654310,17430,17440,17450,17430,2063
|
|
20230904,122300,964672940,17450,17450,17450,17450,156
|
|
20230904,122200,961950740,17450,17450,17450,17450,98
|
|
20230904,122100,960240640,17450,17450,17450,17450,111
|
|
20230904,122000,958303690,17450,17450,17450,17450,11
|
|
20230904,121900,958111740,17460,17450,17460,17450,430
|
|
20230904,121800,950608150,17460,17460,17460,17460,4
|
|
20230904,121700,950538310,17460,17450,17460,17450,28
|
|
20230904,121600,950049600,17450,17450,17450,17450,406
|
|
20230904,121500,942964900,17470,17470,17470,17470,4
|
|
20230904,121400,942895020,17460,17470,17470,17460,254
|
|
20230904,121300,938460140,17470,17460,17470,17460,167
|
|
20230904,121200,935544230,17470,17470,17470,17470,0
|
|
20230904,121100,935544230,17470,17470,17470,17470,0
|
|
20230904,121000,935544230,17470,17470,17470,17470,0
|
|
20230904,120900,935544230,17470,17470,17470,17470,54
|
|
20230904,120800,934600850,17470,17470,17470,17470,0
|
|
20230904,120700,934600850,17470,17470,17470,17470,10
|
|
20230904,120600,934426150,17470,17470,17470,17470,0
|
|
20230904,120500,934426150,17470,17470,17470,17470,0
|
|
20230904,120400,934426150,17470,17470,17470,17470,325
|
|
20230904,120300,928748400,17470,17470,17470,17470,0
|
|
20230904,120200,928748400,17470,17470,17470,17470,10
|
|
20230904,120100,928573700,17470,17470,17470,17470,1
|
|
20230904,120000,928556230,17470,17470,17470,17470,1
|
|
20230904,115900,928538760,17470,17470,17470,17460,160
|
|
20230904,115800,925744560,17470,17470,17470,17470,15
|
|
20230904,115700,925482510,17470,17470,17470,17460,419
|
|
20230904,115600,918162590,17470,17470,17470,17470,10
|
|
20230904,115500,917987890,17460,17460,17460,17460,1
|
|
20230904,115400,917970430,17460,17460,17460,17460,19
|
|
20230904,115300,917638690,17460,17460,17460,17460,79
|
|
20230904,115200,916259350,17460,17460,17460,17460,0
|
|
20230904,115100,916259350,17460,17460,17460,17460,2
|
|
20230904,115000,916224430,17460,17460,17460,17460,0
|
|
20230904,114900,916224430,17460,17460,17460,17450,521
|
|
20230904,114800,907130240,17460,17470,17470,17460,108
|
|
20230904,114700,905244080,17480,17470,17480,17470,439
|
|
20230904,114600,897574540,17480,17480,17480,17480,0
|
|
20230904,114500,897574540,17480,17480,17480,17480,0
|
|
20230904,114400,897574540,17480,17470,17480,17470,401
|
|
20230904,114300,890569060,17470,17470,17470,17470,1
|
|
20230904,114200,890551590,17460,17470,17470,17460,380
|
|
20230904,114100,883916780,17460,17460,17460,17460,466
|
|
20230904,114000,875780420,17470,17470,17470,17470,101
|
|
20230904,113900,874015950,17470,17470,17470,17470,35
|
|
20230904,113800,873404500,17470,17470,17470,17470,8
|
|
20230904,113700,873264740,17480,17480,17480,17480,0
|
|
20230904,113600,873264740,17480,17460,17480,17460,32
|
|
20230904,113500,872706000,17460,17460,17460,17460,279
|
|
20230904,113400,867834660,17460,17460,17460,17460,54
|
|
20230904,113300,866891820,17460,17470,17470,17460,28
|
|
20230904,113200,866402680,17470,17470,17470,17470,223
|
|
20230904,113100,862506870,17480,17480,17480,17480,51
|
|
20230904,113000,861615390,17480,17460,17480,17460,1363
|
|
20230904,112900,837812720,17460,17460,17460,17460,0
|
|
20230904,112800,837812720,17460,17460,17460,17460,24
|
|
20230904,112700,837393680,17460,17450,17460,17450,35
|
|
20230904,112600,836782730,17450,17450,17460,17450,755
|
|
20230904,112500,823606600,17450,17450,17450,17450,5
|
|
20230904,112400,823519350,17450,17450,17450,17450,17
|
|
20230904,112300,823222700,17450,17450,17450,17450,0
|
|
20230904,112200,823222700,17450,17450,17450,17450,1
|
|
20230904,112100,823205250,17450,17440,17450,17440,35
|
|
20230904,112000,822594840,17450,17450,17450,17440,40
|
|
20230904,111900,821897190,17450,17440,17450,17440,197
|
|
20230904,111800,818461410,17440,17440,17450,17440,155
|
|
20230904,111700,815757180,17450,17440,17450,17440,54
|
|
20230904,111600,814815230,17450,17450,17450,17450,10
|
|
20230904,111500,814640730,17450,17450,17450,17450,1
|
|
20230904,111400,814623280,17440,17440,17440,17440,259
|
|
20230904,111300,810106320,17440,17440,17440,17430,24
|
|
20230904,111200,809687950,17440,17440,17440,17440,59
|
|
20230904,111100,808658990,17440,17440,17440,17440,187
|
|
20230904,111000,805397710,17440,17440,17440,17440,41
|
|
20230904,110900,804682670,17430,17430,17430,17430,86
|
|
20230904,110800,803183690,17440,17440,17440,17440,77
|
|
20230904,110700,801840810,17430,17430,17430,17430,816
|
|
20230904,110600,787617930,17440,17440,17440,17440,1
|
|
20230904,110500,787600490,17440,17440,17440,17440,10
|
|
20230904,110400,787426090,17440,17450,17450,17440,170
|
|
20230904,110300,784461250,17450,17450,17450,17450,1
|
|
20230904,110200,784443800,17440,17430,17440,17430,311
|
|
20230904,110100,779022190,17430,17430,17430,17430,84
|
|
20230904,110000,777558070,17420,17430,17430,17420,776
|
|
20230904,105900,764033940,17440,17440,17440,17440,0
|
|
20230904,105800,764033940,17440,17440,17440,17440,1
|
|
20230904,105700,764016500,17440,17440,17440,17440,30
|
|
20230904,105600,763493300,17430,17440,17440,17430,59
|
|
20230904,105500,762464880,17440,17430,17440,17430,2
|
|
20230904,105400,762430010,17440,17440,17440,17440,1
|
|
20230904,105300,762412570,17440,17440,17440,17430,122
|
|
20230904,105200,760285960,17440,17440,17440,17440,150
|
|
20230904,105100,757669960,17440,17440,17440,17440,1
|
|
20230904,105000,757652520,17440,17430,17440,17430,427
|
|
20230904,104900,750205930,17430,17450,17450,17430,218
|
|
20230904,104800,746402060,17460,17460,17460,17460,1
|
|
20230904,104700,746384600,17460,17450,17460,17450,38
|
|
20230904,104600,745721490,17450,17440,17450,17440,289
|
|
20230904,104500,740681100,17440,17440,17440,17440,31
|
|
20230904,104400,740140460,17440,17440,17440,17440,10
|
|
20230904,104300,739966060,17430,17430,17430,17430,251
|
|
20230904,104200,735591130,17430,17430,17430,17430,10
|
|
20230904,104100,735416830,17420,17440,17440,17420,698
|
|
20230904,104000,723254870,17440,17450,17450,17440,173
|
|
20230904,103900,720237720,17450,17440,17450,17430,250
|
|
20230904,103800,715878910,17440,17440,17440,17440,539
|
|
20230904,103700,706478750,17440,17460,17460,17440,15
|
|
20230904,103600,706217050,17450,17440,17450,17440,178
|
|
20230904,103500,703110980,17440,17460,17460,17440,35
|
|
20230904,103400,702500360,17440,17480,17480,17440,2627
|
|
20230904,103300,656631450,17480,17490,17500,17480,757
|
|
20230904,103200,643394490,17490,17500,17500,17490,530
|
|
20230904,103100,634119550,17500,17520,17520,17500,3428
|
|
20230904,103000,574085810,17520,17530,17530,17520,5
|
|
20230904,102900,573998170,17520,17530,17530,17520,7
|
|
20230904,102800,573875480,17520,17530,17530,17520,367
|
|
20230904,102700,567443020,17530,17530,17540,17520,1604
|
|
20230904,102600,539338430,17520,17560,17560,17520,2839
|
|
20230904,102500,489546320,17560,17570,17570,17560,998
|
|
20230904,102400,472012460,17580,17580,17580,17580,0
|
|
20230904,102300,472012460,17580,17570,17580,17570,302
|
|
20230904,102200,466706220,17580,17580,17580,17580,54
|
|
20230904,102100,465756900,17580,17580,17580,17580,0
|
|
20230904,102000,465756900,17580,17580,17580,17580,14
|
|
20230904,101900,465510780,17580,17570,17580,17570,435
|
|
20230904,101800,457867550,17570,17570,17570,17570,0
|
|
20230904,101700,457867550,17570,17580,17580,17570,40
|
|
20230904,101600,457164650,17580,17600,17600,17580,386
|
|
20230904,101500,450374370,17600,17600,17600,17600,23
|
|
20230904,101400,449969570,17610,17610,17610,17610,5
|
|
20230904,101300,449881520,17610,17610,17610,17610,112
|
|
20230904,101200,447909200,17610,17620,17630,17610,114
|
|
20230904,101100,445901170,17620,17620,17620,17620,200
|
|
20230904,101000,442377170,17620,17630,17630,17620,233
|
|
20230904,100900,438271000,17640,17650,17650,17640,160
|
|
20230904,100800,435447500,17640,17650,17650,17640,23
|
|
20230904,100700,435041690,17640,17640,17650,17640,136
|
|
20230904,100600,432642270,17660,17650,17660,17650,645
|
|
20230904,100500,421257820,17640,17640,17640,17640,13
|
|
20230904,100400,421028500,17650,17640,17650,17640,192
|
|
20230904,100300,417641590,17630,17630,17630,17620,65
|
|
20230904,100200,416495740,17640,17640,17640,17640,1
|
|
20230904,100100,416478100,17640,17650,17650,17640,191
|
|
20230904,100000,413108760,17650,17650,17650,17650,7
|
|
20230904,095900,412985210,17640,17600,17640,17580,763
|
|
20230904,095800,399560210,17610,17630,17630,17600,354
|
|
20230904,095700,393323850,17630,17650,17650,17620,577
|
|
20230904,095600,383149340,17650,17650,17650,17650,24
|
|
20230904,095500,382725740,17650,17650,17650,17650,10
|
|
20230904,095400,382549240,17650,17660,17660,17650,310
|
|
20230904,095300,377074740,17670,17690,17690,17670,1316
|
|
20230904,095200,353798920,17690,17690,17690,17690,6
|
|
20230904,095100,353692780,17680,17650,17690,17650,1893
|
|
20230904,095000,320246200,17650,17660,17660,17650,163
|
|
20230904,094900,317369150,17650,17650,17650,17650,155
|
|
20230904,094800,314633400,17660,17660,17660,17660,5
|
|
20230904,094700,314545100,17650,17660,17660,17650,37
|
|
20230904,094600,313892030,17660,17660,17660,17660,307
|
|
20230904,094500,308470410,17660,17660,17660,17660,5
|
|
20230904,094400,308382110,17650,17650,17650,17650,80
|
|
20230904,094300,306970110,17640,17610,17640,17610,494
|
|
20230904,094200,298266270,17600,17640,17640,17600,140
|
|
20230904,094100,295801240,17600,17710,17710,17590,1012
|
|
20230904,094000,277930960,17730,17750,17750,17700,332
|
|
20230904,093900,272051590,17740,17720,17740,17720,158
|
|
20230904,093800,269250560,17720,17700,17720,17700,59
|
|
20230904,093700,268205900,17720,17710,17720,17710,151
|
|
20230904,093600,265531650,17750,17720,17750,17700,100
|
|
20230904,093500,263759810,17730,17730,17740,17730,217
|
|
20230904,093400,259911380,17720,17710,17720,17710,91
|
|
20230904,093300,258299640,17720,17720,17720,17720,101
|
|
20230904,093200,256509920,17720,17720,17720,17720,215
|
|
20230904,093100,252700120,17720,17720,17720,17720,58
|
|
20230904,093000,251672360,17720,17680,17740,17680,364
|
|
20230904,092900,245229490,17670,17620,17680,17620,701
|
|
20230904,092800,232856270,17610,17600,17610,17600,251
|
|
20230904,092700,228438400,17600,17600,17630,17590,373
|
|
20230904,092600,221871220,17600,17610,17630,17600,59
|
|
20230904,092500,220832140,17600,17630,17630,17600,296
|
|
20230904,092400,215619170,17630,17640,17640,17630,71
|
|
20230904,092300,214367240,17640,17630,17640,17630,76
|
|
20230904,092200,213027350,17630,17630,17630,17630,2
|
|
20230904,092100,212992090,17630,17610,17630,17610,56
|
|
20230904,092000,212004890,17610,17620,17620,17610,231
|
|
20230904,091900,207935570,17620,17690,17710,17620,449
|
|
20230904,091800,200002680,17690,17630,17710,17630,492
|
|
20230904,091700,191308390,17660,17640,17660,17640,169
|
|
20230904,091600,188325720,17650,17590,17650,17590,631
|
|
20230904,091500,177208630,17600,17580,17600,17580,148
|
|
20230904,091400,174605130,17570,17560,17580,17560,119
|
|
20230904,091300,172514820,17560,17580,17580,17560,175
|
|
20230904,091200,169440770,17580,17570,17590,17570,218
|
|
20230904,091100,165608940,17560,17590,17590,17560,662
|
|
20230904,091000,153972730,17590,17620,17620,17590,25
|
|
20230904,090900,153532300,17580,17580,17580,17570,262
|
|
20230904,090800,148927350,17610,17580,17620,17580,213
|
|
20230904,090700,145177700,17570,17570,17570,17570,0
|
|
20230904,090600,145177700,17570,17570,17580,17530,806
|
|
20230904,090500,131025200,17560,17640,17640,17560,1117
|
|
20230904,090400,111388300,17630,17560,17630,17560,2960
|
|
20230904,090300,59293230,17550,17610,17630,17550,469
|
|
20230904,090200,51038280,17610,17790,17790,17610,2190
|
|
20230904,090100,12312280,17720,17800,17800,17700,192
|
|
20230904,090000,8905460,17810,17770,17830,17770,467
|