585 lines
29 KiB
CSV
585 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,184200,2245112540,7550,7550,7550,7550,6739
|
|
20230913,184100,2245112540,7550,7550,7550,7550,0
|
|
20230913,184000,2245112540,7550,7550,7550,7550,0
|
|
20230913,183900,2245112540,7550,7550,7550,7550,0
|
|
20230913,183800,2245112540,7550,7550,7550,7550,0
|
|
20230913,183700,2245112540,7550,7550,7550,7550,0
|
|
20230913,183600,2245112540,7550,7550,7550,7550,0
|
|
20230913,183500,2245112540,7550,7550,7550,7550,0
|
|
20230913,183400,2245112540,7550,7550,7550,7550,0
|
|
20230913,183300,2245112540,7550,7550,7550,7550,0
|
|
20230913,183200,2245112540,7550,7550,7550,7550,0
|
|
20230913,183100,2245112540,7550,7550,7550,7550,0
|
|
20230913,183000,2245112540,7550,7550,7550,7550,0
|
|
20230913,182900,2245112540,7550,7550,7550,7550,0
|
|
20230913,182800,2245112540,7550,7550,7550,7550,0
|
|
20230913,182700,2245112540,7550,7550,7550,7550,0
|
|
20230913,182600,2245112540,7550,7550,7550,7550,0
|
|
20230913,182500,2245112540,7550,7550,7550,7550,0
|
|
20230913,182400,2245112540,7550,7550,7550,7550,0
|
|
20230913,182300,2245112540,7550,7550,7550,7550,0
|
|
20230913,182200,2245112540,7550,7550,7550,7550,0
|
|
20230913,182100,2245112540,7550,7550,7550,7550,0
|
|
20230913,182000,2245112540,7550,7550,7550,7550,0
|
|
20230913,181900,2245112540,7550,7550,7550,7550,0
|
|
20230913,181800,2245112540,7550,7550,7550,7550,0
|
|
20230913,181700,2245112540,7550,7550,7550,7550,0
|
|
20230913,181600,2245112540,7550,7550,7550,7550,0
|
|
20230913,181500,2245112540,7550,7550,7550,7550,0
|
|
20230913,181400,2245112540,7550,7550,7550,7550,0
|
|
20230913,181300,2245112540,7550,7550,7550,7550,0
|
|
20230913,181200,2245112540,7550,7550,7550,7550,6739
|
|
20230913,181100,2245112540,7550,7550,7550,7550,0
|
|
20230913,181000,2245112540,7550,7550,7550,7550,0
|
|
20230913,180900,2245112540,7550,7550,7550,7550,0
|
|
20230913,180800,2245112540,7550,7550,7550,7550,0
|
|
20230913,180700,2245112540,7550,7550,7550,7550,0
|
|
20230913,180600,2245112540,7550,7550,7550,7550,0
|
|
20230913,180500,2245112540,7550,7550,7550,7550,0
|
|
20230913,180400,2245112540,7550,7550,7550,7550,0
|
|
20230913,180300,2245112540,7550,7550,7550,7550,0
|
|
20230913,180200,2245112540,7550,7550,7550,7550,0
|
|
20230913,180100,2245112540,7550,7550,7550,7550,0
|
|
20230913,180000,2245112540,7550,7550,7550,7550,0
|
|
20230913,175900,2245112540,7550,7550,7550,7550,0
|
|
20230913,175800,2245112540,7550,7550,7550,7550,0
|
|
20230913,175700,2245112540,7550,7550,7550,7550,0
|
|
20230913,175600,2245112540,7550,7550,7550,7550,0
|
|
20230913,175500,2245112540,7550,7550,7550,7550,0
|
|
20230913,175400,2245112540,7550,7550,7550,7550,0
|
|
20230913,175300,2245112540,7550,7550,7550,7550,0
|
|
20230913,175200,2245112540,7550,7550,7550,7550,0
|
|
20230913,175100,2245112540,7550,7550,7550,7550,0
|
|
20230913,175000,2245112540,7550,7550,7550,7550,0
|
|
20230913,174900,2245112540,7550,7550,7550,7550,0
|
|
20230913,174800,2245112540,7550,7550,7550,7550,0
|
|
20230913,174700,2245112540,7550,7550,7550,7550,0
|
|
20230913,174600,2245112540,7550,7550,7550,7550,0
|
|
20230913,174500,2245112540,7550,7550,7550,7550,0
|
|
20230913,174400,2245112540,7550,7550,7550,7550,0
|
|
20230913,174300,2245112540,7550,7550,7550,7550,0
|
|
20230913,174200,2245112540,7550,7550,7550,7550,6739
|
|
20230913,174100,2245112540,7550,7550,7550,7550,0
|
|
20230913,174000,2245112540,7550,7550,7550,7550,0
|
|
20230913,173900,2245112540,7550,7550,7550,7550,0
|
|
20230913,173800,2245112540,7550,7550,7550,7550,0
|
|
20230913,173700,2245112540,7550,7550,7550,7550,0
|
|
20230913,173600,2245112540,7550,7550,7550,7550,0
|
|
20230913,173500,2245112540,7550,7550,7550,7550,0
|
|
20230913,173400,2245112540,7550,7550,7550,7550,0
|
|
20230913,173300,2245112540,7550,7550,7550,7550,0
|
|
20230913,173200,2245112540,7550,7550,7550,7550,0
|
|
20230913,173100,2245112540,7550,7550,7550,7550,0
|
|
20230913,173000,2245112540,7550,7550,7550,7550,0
|
|
20230913,172900,2245112540,7550,7550,7550,7550,0
|
|
20230913,172800,2245112540,7550,7550,7550,7550,0
|
|
20230913,172700,2245112540,7550,7550,7550,7550,0
|
|
20230913,172600,2245112540,7550,7550,7550,7550,0
|
|
20230913,172500,2245112540,7550,7550,7550,7550,0
|
|
20230913,172400,2245112540,7550,7550,7550,7550,0
|
|
20230913,172300,2245112540,7550,7550,7550,7550,0
|
|
20230913,172200,2245112540,7550,7550,7550,7550,0
|
|
20230913,172100,2245112540,7550,7550,7550,7550,0
|
|
20230913,172000,2245112540,7550,7550,7550,7550,0
|
|
20230913,171900,2245112540,7550,7550,7550,7550,0
|
|
20230913,171800,2245112540,7550,7550,7550,7550,0
|
|
20230913,171700,2245112540,7550,7550,7550,7550,0
|
|
20230913,171600,2245112540,7550,7550,7550,7550,0
|
|
20230913,171500,2245112540,7550,7550,7550,7550,0
|
|
20230913,171400,2245112540,7550,7550,7550,7550,0
|
|
20230913,171300,2245112540,7550,7550,7550,7550,0
|
|
20230913,171200,2245112540,7550,7550,7550,7550,6739
|
|
20230913,171100,2245112540,7550,7550,7550,7550,0
|
|
20230913,171000,2245112540,7550,7550,7550,7550,0
|
|
20230913,170900,2245112540,7550,7550,7550,7550,0
|
|
20230913,170800,2245112540,7550,7550,7550,7550,0
|
|
20230913,170700,2245112540,7550,7550,7550,7550,0
|
|
20230913,170600,2245112540,7550,7550,7550,7550,0
|
|
20230913,170500,2245112540,7550,7550,7550,7550,0
|
|
20230913,170400,2245112540,7550,7550,7550,7550,0
|
|
20230913,170300,2245112540,7550,7550,7550,7550,0
|
|
20230913,170200,2245112540,7550,7550,7550,7550,0
|
|
20230913,170100,2245112540,7550,7550,7550,7550,0
|
|
20230913,170000,2245112540,7550,7550,7550,7550,0
|
|
20230913,165900,2245112540,7550,7550,7550,7550,0
|
|
20230913,165800,2245112540,7550,7550,7550,7550,0
|
|
20230913,165700,2245112540,7550,7550,7550,7550,0
|
|
20230913,165600,2245112540,7550,7550,7550,7550,0
|
|
20230913,165500,2245112540,7550,7550,7550,7550,0
|
|
20230913,165400,2245112540,7550,7550,7550,7550,0
|
|
20230913,165300,2245112540,7550,7550,7550,7550,0
|
|
20230913,165200,2245112540,7550,7550,7550,7550,0
|
|
20230913,165100,2245112540,7550,7550,7550,7550,0
|
|
20230913,165000,2245112540,7550,7550,7550,7550,0
|
|
20230913,164900,2245112540,7550,7550,7550,7550,0
|
|
20230913,164800,2245112540,7550,7550,7550,7550,0
|
|
20230913,164700,2245112540,7550,7550,7550,7550,0
|
|
20230913,164600,2245112540,7550,7550,7550,7550,0
|
|
20230913,164500,2245112540,7550,7550,7550,7550,0
|
|
20230913,164400,2245112540,7550,7550,7550,7550,0
|
|
20230913,164300,2245112540,7550,7550,7550,7550,0
|
|
20230913,164200,2245112540,7550,7550,7550,7550,6739
|
|
20230913,164100,2245112540,7550,7550,7550,7550,0
|
|
20230913,164000,2245112540,7550,7550,7550,7550,0
|
|
20230913,163900,2245112540,7550,7550,7550,7550,0
|
|
20230913,163800,2245112540,7550,7550,7550,7550,0
|
|
20230913,163700,2245112540,7550,7550,7550,7550,0
|
|
20230913,163600,2245112540,7550,7550,7550,7550,0
|
|
20230913,163500,2245112540,7550,7550,7550,7550,0
|
|
20230913,163400,2245112540,7550,7550,7550,7550,0
|
|
20230913,163300,2245112540,7550,7550,7550,7550,0
|
|
20230913,163200,2245112540,7550,7550,7550,7550,0
|
|
20230913,163100,2245112540,7550,7550,7550,7550,0
|
|
20230913,163000,2245112540,7550,7550,7550,7550,0
|
|
20230913,162900,2245112540,7550,7550,7550,7550,0
|
|
20230913,162800,2245112540,7550,7550,7550,7550,0
|
|
20230913,162700,2245112540,7550,7550,7550,7550,0
|
|
20230913,162600,2245112540,7550,7550,7550,7550,0
|
|
20230913,162500,2245112540,7550,7550,7550,7550,0
|
|
20230913,162400,2245112540,7550,7550,7550,7550,0
|
|
20230913,162300,2245112540,7550,7550,7550,7550,0
|
|
20230913,162200,2245112540,7550,7550,7550,7550,0
|
|
20230913,162100,2245112540,7550,7550,7550,7550,0
|
|
20230913,162000,2245112540,7550,7550,7550,7550,0
|
|
20230913,161900,2245112540,7550,7550,7550,7550,0
|
|
20230913,161800,2245112540,7550,7550,7550,7550,0
|
|
20230913,161700,2245112540,7550,7550,7550,7550,0
|
|
20230913,161600,2245112540,7550,7550,7550,7550,0
|
|
20230913,161500,2245112540,7550,7550,7550,7550,0
|
|
20230913,161400,2245112540,7550,7550,7550,7550,0
|
|
20230913,161300,2245112540,7550,7550,7550,7550,0
|
|
20230913,161200,2245112540,7550,7550,7550,7550,6739
|
|
20230913,161100,2245112540,7550,7550,7550,7550,0
|
|
20230913,161000,2245112540,7550,7550,7550,7550,0
|
|
20230913,160900,2245112540,7550,7550,7550,7550,0
|
|
20230913,160800,2245112540,7550,7550,7550,7550,0
|
|
20230913,160700,2245112540,7550,7550,7550,7550,0
|
|
20230913,160600,2245112540,7550,7550,7550,7550,0
|
|
20230913,160500,2245112540,7550,7550,7550,7550,0
|
|
20230913,160400,2245112540,7550,7550,7550,7550,0
|
|
20230913,160300,2245112540,7550,7550,7550,7550,0
|
|
20230913,160200,2245112540,7550,7550,7550,7550,0
|
|
20230913,160100,2245112540,7550,7550,7550,7550,0
|
|
20230913,160000,2245112540,7550,7550,7550,7550,0
|
|
20230913,155900,2245112540,7550,7550,7550,7550,0
|
|
20230913,155800,2245112540,7550,7550,7550,7550,0
|
|
20230913,155700,2245112540,7550,7550,7550,7550,0
|
|
20230913,155600,2245112540,7550,7550,7550,7550,0
|
|
20230913,155500,2245112540,7550,7550,7550,7550,0
|
|
20230913,155400,2245112540,7550,7550,7550,7550,0
|
|
20230913,155300,2245112540,7550,7550,7550,7550,0
|
|
20230913,155200,2245112540,7550,7550,7550,7550,0
|
|
20230913,155100,2245112540,7550,7550,7550,7550,0
|
|
20230913,155000,2245112540,7550,7550,7550,7550,0
|
|
20230913,154900,2245112540,7550,7550,7550,7550,0
|
|
20230913,154800,2245112540,7550,7550,7550,7550,0
|
|
20230913,154700,2245112540,7550,7550,7550,7550,0
|
|
20230913,154600,2245112540,7550,7550,7550,7550,0
|
|
20230913,154500,2245112540,7550,7550,7550,7550,0
|
|
20230913,154400,2245112540,7550,7550,7550,7550,0
|
|
20230913,154300,2245112540,7550,7550,7550,7550,0
|
|
20230913,154200,2245112540,7550,7550,7550,7550,6739
|
|
20230913,154100,2245112540,7550,7550,7550,7550,0
|
|
20230913,154000,2245112540,7550,7550,7550,7550,0
|
|
20230913,153900,2245112540,7550,7550,7550,7550,0
|
|
20230913,153800,2245112540,7550,7550,7550,7550,0
|
|
20230913,153700,2245112540,7550,7550,7550,7550,0
|
|
20230913,153600,2245112540,7550,7550,7550,7550,0
|
|
20230913,153500,2245112540,7550,7550,7550,7550,0
|
|
20230913,153400,2245112540,7550,7550,7550,7550,0
|
|
20230913,153300,2245112540,7550,7550,7550,7550,0
|
|
20230913,153200,2245112540,7550,7550,7550,7550,0
|
|
20230913,153100,2245112540,7550,7550,7550,7550,0
|
|
20230913,153000,2245112540,7550,7550,7550,7550,6739
|
|
20230913,152900,2194233090,7520,7520,7520,7520,0
|
|
20230913,152800,2194233090,7520,7520,7520,7520,0
|
|
20230913,152700,2194233090,7520,7520,7520,7520,0
|
|
20230913,152600,2194233090,7520,7520,7520,7520,0
|
|
20230913,152500,2194233090,7520,7520,7520,7520,0
|
|
20230913,152400,2194233090,7520,7520,7520,7520,0
|
|
20230913,152300,2194233090,7520,7520,7520,7520,0
|
|
20230913,152200,2194233090,7520,7520,7520,7520,0
|
|
20230913,152100,2194233090,7520,7520,7520,7520,0
|
|
20230913,152000,2194233090,7520,7520,7520,7520,0
|
|
20230913,151900,2194233090,7520,7540,7540,7520,2066
|
|
20230913,151800,2178666750,7520,7530,7540,7520,448
|
|
20230913,151700,2175295020,7530,7550,7550,7530,583
|
|
20230913,151600,2170900890,7550,7530,7550,7530,634
|
|
20230913,151500,2166126590,7510,7520,7530,7510,5815
|
|
20230913,151400,2122454920,7520,7530,7540,7470,5472
|
|
20230913,151300,2081356940,7530,7540,7550,7530,1635
|
|
20230913,151200,2069038870,7540,7550,7550,7540,392
|
|
20230913,151100,2066081940,7550,7550,7550,7540,334
|
|
20230913,151000,2063561240,7550,7550,7550,7550,97
|
|
20230913,150900,2062828890,7540,7550,7550,7540,322
|
|
20230913,150800,2060399820,7530,7550,7550,7530,520
|
|
20230913,150700,2056483700,7530,7550,7550,7530,977
|
|
20230913,150600,2049115430,7550,7550,7560,7550,441
|
|
20230913,150500,2045785810,7560,7560,7560,7550,296
|
|
20230913,150400,2043549120,7550,7550,7550,7550,123
|
|
20230913,150300,2042620470,7550,7570,7570,7550,1249
|
|
20230913,150200,2033185560,7570,7570,7570,7550,842
|
|
20230913,150100,2026826280,7550,7560,7570,7550,137
|
|
20230913,150000,2025791440,7560,7570,7570,7560,986
|
|
20230913,145900,2018336990,7570,7570,7570,7560,277
|
|
20230913,145800,2016242200,7570,7560,7570,7560,14
|
|
20230913,145700,2016136260,7550,7570,7570,7550,1158
|
|
20230913,145600,2007388460,7570,7570,7570,7560,736
|
|
20230913,145500,2001822430,7570,7570,7570,7570,271
|
|
20230913,145400,1999770960,7570,7570,7570,7560,143
|
|
20230913,145300,1998688460,7570,7570,7570,7570,42
|
|
20230913,145200,1998370520,7570,7570,7570,7570,65
|
|
20230913,145100,1997878470,7570,7570,7570,7570,85
|
|
20230913,145000,1997235020,7570,7560,7570,7550,145
|
|
20230913,144900,1996138780,7560,7560,7560,7560,71
|
|
20230913,144800,1995602020,7560,7560,7560,7560,380
|
|
20230913,144700,1992729220,7560,7560,7560,7550,260
|
|
20230913,144600,1990766130,7560,7550,7560,7550,313
|
|
20230913,144500,1988402870,7550,7570,7570,7540,1340
|
|
20230913,144400,1978287190,7570,7570,7570,7550,168
|
|
20230913,144300,1977018610,7570,7570,7570,7550,339
|
|
20230913,144200,1974457330,7570,7570,7570,7570,44
|
|
20230913,144100,1974124250,7570,7570,7570,7560,219
|
|
20230913,144000,1972467400,7570,7570,7570,7560,233
|
|
20230913,143900,1970704830,7570,7560,7570,7560,2201
|
|
20230913,143800,1954064560,7570,7570,7570,7570,1534
|
|
20230913,143700,1942452180,7570,7570,7570,7560,342
|
|
20230913,143600,1939864550,7580,7570,7580,7560,535
|
|
20230913,143500,1935816550,7570,7570,7570,7560,256
|
|
20230913,143400,1933880600,7570,7580,7580,7570,973
|
|
20230913,143300,1926514870,7580,7580,7580,7580,66
|
|
20230913,143200,1926014590,7580,7580,7580,7570,220
|
|
20230913,143100,1924348990,7580,7580,7580,7570,277
|
|
20230913,143000,1922251330,7580,7580,7580,7570,175
|
|
20230913,142900,1920925830,7580,7590,7590,7580,206
|
|
20230913,142800,1919363970,7580,7580,7590,7580,106
|
|
20230913,142700,1918560280,7580,7580,7590,7580,110
|
|
20230913,142600,1917726460,7580,7590,7590,7580,448
|
|
20230913,142500,1914330230,7590,7600,7600,7590,117
|
|
20230913,142400,1913442180,7600,7600,7600,7580,512
|
|
20230913,142300,1909558170,7600,7600,7600,7590,103
|
|
20230913,142200,1908776370,7600,7590,7600,7590,57
|
|
20230913,142100,1908343500,7600,7600,7600,7590,263
|
|
20230913,142000,1906347240,7600,7580,7600,7570,11905
|
|
20230913,141900,1816212750,7580,7590,7590,7580,1417
|
|
20230913,141800,1805460330,7590,7590,7590,7580,62
|
|
20230913,141700,1804990120,7590,7590,7590,7590,156
|
|
20230913,141600,1803806080,7590,7590,7590,7590,139
|
|
20230913,141500,1802751070,7590,7590,7590,7580,215
|
|
20230913,141400,1801120790,7590,7590,7590,7580,265
|
|
20230913,141300,1799111340,7590,7590,7590,7590,113
|
|
20230913,141200,1798253670,7590,7600,7600,7590,337
|
|
20230913,141100,1795695820,7600,7600,7600,7600,4
|
|
20230913,141000,1795665420,7590,7590,7590,7590,69
|
|
20230913,140900,1795141710,7590,7590,7590,7590,0
|
|
20230913,140800,1795141710,7590,7590,7590,7590,379
|
|
20230913,140700,1792265100,7590,7590,7590,7590,3023
|
|
20230913,140600,1769320530,7590,7600,7600,7590,207
|
|
20230913,140500,1767749360,7600,7600,7600,7600,10
|
|
20230913,140400,1767673360,7600,7600,7600,7600,14
|
|
20230913,140300,1767566960,7600,7600,7600,7600,176
|
|
20230913,140200,1766229360,7600,7600,7600,7590,2515
|
|
20230913,140100,1747133480,7600,7600,7600,7600,56
|
|
20230913,140000,1746707880,7600,7610,7610,7600,1654
|
|
20230913,135900,1734137450,7610,7620,7620,7610,4
|
|
20230913,135800,1734106990,7620,7610,7620,7610,17
|
|
20230913,135700,1733977540,7610,7610,7610,7610,0
|
|
20230913,135600,1733977540,7610,7590,7620,7590,512
|
|
20230913,135500,1730081400,7590,7620,7620,7590,134
|
|
20230913,135400,1729063660,7620,7620,7620,7620,13
|
|
20230913,135300,1728964600,7610,7610,7610,7610,364
|
|
20230913,135200,1726194560,7610,7600,7610,7590,118
|
|
20230913,135100,1725297740,7600,7610,7610,7600,29
|
|
20230913,135000,1725077170,7610,7610,7610,7610,153
|
|
20230913,134900,1723912840,7590,7600,7600,7590,4200
|
|
20230913,134800,1692027970,7600,7600,7600,7600,34
|
|
20230913,134700,1691769570,7600,7610,7610,7600,106
|
|
20230913,134600,1690963920,7610,7610,7610,7610,3
|
|
20230913,134500,1690941090,7610,7610,7610,7610,106
|
|
20230913,134400,1690134430,7610,7610,7610,7610,152
|
|
20230913,134300,1688977710,7610,7610,7610,7610,9
|
|
20230913,134200,1688909220,7610,7610,7610,7600,852
|
|
20230913,134100,1682425720,7600,7600,7600,7600,0
|
|
20230913,134000,1682425720,7600,7610,7610,7600,105
|
|
20230913,133900,1681627670,7610,7600,7610,7600,4764
|
|
20230913,133800,1645421190,7600,7600,7610,7600,2646
|
|
20230913,133700,1625311570,7600,7590,7600,7590,501
|
|
20230913,133600,1621508970,7590,7610,7610,7590,1953
|
|
20230913,133500,1606671810,7600,7610,7610,7600,95
|
|
20230913,133400,1605949770,7610,7610,7610,7610,2
|
|
20230913,133300,1605934550,7600,7600,7610,7600,4
|
|
20230913,133200,1605904130,7610,7610,7610,7610,5
|
|
20230913,133100,1605866080,7610,7610,7610,7610,23
|
|
20230913,133000,1605691050,7610,7620,7620,7610,577
|
|
20230913,132900,1601299530,7610,7620,7620,7610,5
|
|
20230913,132800,1601261470,7620,7620,7630,7620,1676
|
|
20230913,132700,1588489820,7620,7630,7630,7620,83
|
|
20230913,132600,1587857340,7630,7620,7630,7620,442
|
|
20230913,132500,1584485130,7620,7620,7620,7620,125
|
|
20230913,132400,1583532630,7610,7600,7610,7600,37
|
|
20230913,132300,1583251070,7610,7630,7630,7610,17
|
|
20230913,132200,1583121640,7600,7630,7630,7600,53
|
|
20230913,132100,1582718750,7630,7620,7630,7600,1366
|
|
20230913,132000,1572328700,7620,7620,7620,7620,2
|
|
20230913,131900,1572313460,7620,7620,7620,7620,0
|
|
20230913,131800,1572313460,7620,7630,7630,7620,13
|
|
20230913,131700,1572214350,7630,7630,7630,7630,18
|
|
20230913,131600,1572077010,7630,7630,7630,7630,11
|
|
20230913,131500,1571993080,7630,7630,7630,7630,0
|
|
20230913,131400,1571993080,7630,7610,7630,7610,124
|
|
20230913,131300,1571049360,7610,7610,7610,7610,468
|
|
20230913,131200,1567487880,7610,7610,7610,7610,33
|
|
20230913,131100,1567236750,7610,7610,7610,7610,0
|
|
20230913,131000,1567236750,7610,7640,7640,7610,203
|
|
20230913,130900,1565691830,7640,7640,7650,7610,209
|
|
20230913,130800,1564100900,7640,7630,7640,7630,1307
|
|
20230913,130700,1554115550,7630,7640,7640,7630,6
|
|
20230913,130600,1554069750,7640,7620,7640,7610,34
|
|
20230913,130500,1553810880,7630,7630,7630,7630,5
|
|
20230913,130400,1553772730,7630,7620,7630,7620,219
|
|
20230913,130300,1552103270,7630,7630,7630,7630,66
|
|
20230913,130200,1551599690,7630,7630,7630,7630,7
|
|
20230913,130100,1551546280,7630,7610,7630,7610,17
|
|
20230913,130000,1551416590,7630,7600,7630,7600,129
|
|
20230913,125900,1550435880,7600,7600,7600,7600,34
|
|
20230913,125800,1550177480,7600,7610,7610,7600,111
|
|
20230913,125700,1549333780,7610,7600,7610,7600,451
|
|
20230913,125600,1545906170,7600,7610,7610,7600,414
|
|
20230913,125500,1542759630,7610,7610,7610,7610,0
|
|
20230913,125400,1542759630,7610,7610,7610,7610,1
|
|
20230913,125300,1542752020,7610,7610,7610,7610,1
|
|
20230913,125200,1542744410,7610,7610,7610,7610,113
|
|
20230913,125100,1541884480,7630,7610,7630,7610,53
|
|
20230913,125000,1541481130,7610,7610,7610,7610,100
|
|
20230913,124900,1540720130,7610,7610,7610,7590,2371
|
|
20230913,124800,1522701890,7610,7610,7610,7600,71
|
|
20230913,124700,1522161680,7610,7600,7610,7600,217
|
|
20230913,124600,1520512170,7610,7630,7630,7610,1685
|
|
20230913,124500,1507683610,7630,7630,7630,7630,6
|
|
20230913,124400,1507637830,7630,7630,7630,7630,31
|
|
20230913,124300,1507401300,7630,7630,7630,7630,200
|
|
20230913,124200,1505875300,7630,7630,7630,7630,40
|
|
20230913,124100,1505570100,7630,7640,7640,7630,689
|
|
20230913,124000,1500308020,7640,7640,7640,7640,0
|
|
20230913,123900,1500308020,7640,7640,7640,7640,33
|
|
20230913,123800,1500055900,7640,7630,7640,7630,343
|
|
20230913,123700,1497437810,7640,7640,7640,7640,254
|
|
20230913,123600,1495497250,7640,7650,7650,7640,106
|
|
20230913,123500,1494686750,7640,7640,7660,7640,138
|
|
20230913,123400,1493631380,7650,7650,7650,7650,314
|
|
20230913,123300,1491229280,7650,7650,7650,7650,1
|
|
20230913,123200,1491221630,7650,7650,7650,7650,24
|
|
20230913,123100,1491038030,7640,7640,7640,7640,30
|
|
20230913,123000,1490808830,7660,7650,7660,7650,512
|
|
20230913,122900,1486890420,7640,7650,7650,7640,703
|
|
20230913,122800,1481512580,7650,7650,7650,7650,8
|
|
20230913,122700,1481451380,7630,7660,7660,7630,538
|
|
20230913,122600,1477337250,7660,7660,7660,7660,47
|
|
20230913,122500,1476977230,7660,7660,7660,7660,0
|
|
20230913,122400,1476977230,7660,7620,7660,7620,1629
|
|
20230913,122300,1464518100,7630,7630,7630,7630,1
|
|
20230913,122200,1464510470,7620,7630,7630,7620,264
|
|
20230913,122100,1462498150,7630,7640,7640,7630,545
|
|
20230913,122000,1458334730,7630,7630,7630,7630,14
|
|
20230913,121900,1458227910,7640,7640,7640,7640,201
|
|
20230913,121800,1456692270,7630,7640,7640,7630,2
|
|
20230913,121700,1456677000,7630,7640,7640,7630,176
|
|
20230913,121600,1455334110,7640,7640,7640,7640,7
|
|
20230913,121500,1455280630,7630,7640,7640,7630,110
|
|
20230913,121400,1454441130,7640,7640,7640,7630,71
|
|
20230913,121300,1453898700,7640,7640,7640,7640,222
|
|
20230913,121200,1452202620,7640,7640,7640,7640,224
|
|
20230913,121100,1450491260,7640,7640,7640,7640,209
|
|
20230913,121000,1448894500,7630,7640,7640,7630,2
|
|
20230913,120900,1448879230,7620,7640,7640,7620,95
|
|
20230913,120800,1448155310,7640,7620,7640,7620,502
|
|
20230913,120700,1444324540,7630,7620,7630,7620,672
|
|
20230913,120600,1439203890,7620,7630,7630,7620,118
|
|
20230913,120500,1438303580,7630,7630,7630,7630,6
|
|
20230913,120400,1438257800,7630,7630,7630,7630,330
|
|
20230913,120300,1435739900,7630,7620,7630,7610,535
|
|
20230913,120200,1431661620,7630,7630,7630,7630,1
|
|
20230913,120100,1431653990,7630,7630,7630,7630,417
|
|
20230913,120000,1428472280,7620,7620,7620,7620,0
|
|
20230913,115900,1428472280,7620,7630,7630,7620,120
|
|
20230913,115800,1427557610,7630,7630,7630,7630,233
|
|
20230913,115700,1425779820,7630,7630,7630,7620,508
|
|
20230913,115600,1421904790,7630,7610,7630,7610,409
|
|
20230913,115500,1418788210,7610,7620,7620,7610,154
|
|
20230913,115400,1417616250,7620,7630,7630,7620,55
|
|
20230913,115300,1417197100,7630,7630,7630,7630,1
|
|
20230913,115200,1417189470,7610,7620,7620,7600,302
|
|
20230913,115100,1414894200,7620,7620,7620,7620,0
|
|
20230913,115000,1414894200,7620,7620,7620,7620,26
|
|
20230913,114900,1414696080,7600,7610,7610,7600,292
|
|
20230913,114800,1412474000,7610,7610,7610,7600,2207
|
|
20230913,114700,1395700150,7600,7610,7610,7600,272
|
|
20230913,114600,1393632590,7620,7620,7620,7620,1
|
|
20230913,114500,1393624970,7620,7590,7620,7590,2038
|
|
20230913,114400,1378149200,7620,7600,7620,7590,1292
|
|
20230913,114300,1368330300,7600,7600,7610,7600,1458
|
|
20230913,114200,1357246130,7610,7610,7610,7610,1
|
|
20230913,114100,1357238520,7610,7620,7620,7610,2
|
|
20230913,114000,1357223290,7590,7600,7600,7590,28
|
|
20230913,113900,1357010750,7590,7590,7590,7590,500
|
|
20230913,113800,1353215750,7600,7620,7620,7600,29
|
|
20230913,113700,1352995320,7610,7600,7610,7600,281
|
|
20230913,113600,1350859710,7600,7610,7610,7600,136
|
|
20230913,113500,1349826100,7600,7600,7600,7600,832
|
|
20230913,113400,1343502900,7610,7610,7610,7610,0
|
|
20230913,113300,1343502900,7610,7610,7610,7610,38
|
|
20230913,113200,1343213720,7610,7610,7610,7610,393
|
|
20230913,113100,1340222990,7610,7630,7630,7610,600
|
|
20230913,113000,1335652470,7620,7620,7620,7620,560
|
|
20230913,112900,1331385270,7630,7630,7630,7630,1192
|
|
20230913,112800,1322290310,7630,7630,7630,7630,27
|
|
20230913,112700,1322084300,7630,7620,7650,7620,241
|
|
20230913,112600,1320247550,7620,7640,7640,7620,4185
|
|
20230913,112500,1288353820,7630,7640,7640,7630,1400
|
|
20230913,112400,1277666810,7640,7640,7640,7630,343
|
|
20230913,112300,1275046370,7640,7630,7640,7630,2
|
|
20230913,112200,1275031100,7630,7640,7640,7630,815
|
|
20230913,112100,1268805750,7640,7640,7650,7640,1013
|
|
20230913,112000,1261057230,7650,7640,7650,7640,66
|
|
20230913,111900,1260552980,7650,7650,7660,7650,1560
|
|
20230913,111800,1248607610,7650,7650,7660,7640,214
|
|
20230913,111700,1246970060,7650,7650,7660,7650,314
|
|
20230913,111600,1244565390,7660,7640,7660,7640,256
|
|
20230913,111500,1242605690,7650,7640,7650,7630,1007
|
|
20230913,111400,1234910350,7640,7650,7650,7640,172
|
|
20230913,111300,1233596060,7650,7640,7650,7640,1167
|
|
20230913,111200,1224671010,7640,7640,7640,7640,677
|
|
20230913,111100,1219498730,7640,7640,7650,7640,596
|
|
20230913,111000,1214944260,7640,7650,7650,7640,262
|
|
20230913,110900,1212939980,7650,7650,7650,7640,114
|
|
20230913,110800,1212068000,7640,7650,7650,7640,288
|
|
20230913,110700,1209865980,7650,7640,7650,7640,45
|
|
20230913,110600,1209521740,7640,7650,7660,7640,577
|
|
20230913,110500,1205111610,7660,7650,7660,7650,915
|
|
20230913,110400,1198111810,7640,7620,7650,7620,1969
|
|
20230913,110300,1183068780,7620,7620,7630,7620,1976
|
|
20230913,110200,1168001660,7620,7600,7630,7600,2270
|
|
20230913,110100,1150739720,7600,7590,7600,7580,2749
|
|
20230913,110000,1129879510,7590,7590,7590,7590,379
|
|
20230913,105900,1127002900,7600,7600,7600,7600,2
|
|
20230913,105800,1126987700,7600,7580,7600,7580,247
|
|
20230913,105700,1125114030,7600,7590,7600,7590,251
|
|
20230913,105600,1123208920,7590,7580,7590,7580,221
|
|
20230913,105500,1121533530,7580,7590,7590,7580,95
|
|
20230913,105400,1120812680,7590,7590,7590,7590,33
|
|
20230913,105300,1120562210,7590,7600,7600,7590,187
|
|
20230913,105200,1119142870,7600,7590,7600,7590,266
|
|
20230913,105100,1117122670,7590,7590,7590,7580,471
|
|
20230913,105000,1113550810,7590,7590,7590,7580,102
|
|
20230913,104900,1112777450,7580,7590,7590,7580,451
|
|
20230913,104800,1109355920,7590,7590,7590,7590,197
|
|
20230913,104700,1107860690,7590,7590,7590,7590,213
|
|
20230913,104600,1106244020,7590,7590,7590,7580,172
|
|
20230913,104500,1104939460,7590,7590,7590,7590,174
|
|
20230913,104400,1103618800,7590,7590,7590,7590,0
|
|
20230913,104300,1103618800,7590,7600,7600,7590,227
|
|
20230913,104200,1101895770,7600,7600,7600,7600,310
|
|
20230913,104100,1099539770,7580,7600,7600,7580,210
|
|
20230913,104000,1097945860,7600,7600,7600,7600,0
|
|
20230913,103900,1097945860,7600,7590,7600,7590,20
|
|
20230913,103800,1097793960,7590,7590,7590,7580,79
|
|
20230913,103700,1097194510,7590,7590,7590,7580,249
|
|
20230913,103600,1095305890,7590,7590,7590,7590,64
|
|
20230913,103500,1094820130,7590,7590,7590,7590,13
|
|
20230913,103400,1094721460,7580,7580,7580,7580,63
|
|
20230913,103300,1094243920,7580,7560,7580,7560,2330
|
|
20230913,103200,1076611980,7560,7550,7560,7550,201
|
|
20230913,103100,1075092800,7550,7580,7580,7540,748
|
|
20230913,103000,1069438320,7580,7590,7590,7580,3744
|
|
20230913,102900,1041044920,7590,7600,7600,7590,345
|
|
20230913,102800,1038424360,7600,7600,7600,7600,5
|
|
20230913,102700,1038386360,7600,7590,7600,7590,583
|
|
20230913,102600,1033960690,7590,7590,7590,7590,607
|
|
20230913,102500,1029353560,7590,7600,7600,7590,1310
|
|
20230913,102400,1019400470,7600,7600,7600,7600,8
|
|
20230913,102300,1019339670,7610,7600,7610,7590,665
|
|
20230913,102200,1014285470,7600,7600,7600,7600,2005
|
|
20230913,102100,999047470,7610,7620,7620,7610,51
|
|
20230913,102000,998659350,7610,7610,7610,7610,1
|
|
20230913,101900,998651740,7620,7620,7620,7620,1641
|
|
20230913,101800,986147320,7630,7630,7630,7620,270
|
|
20230913,101700,984087370,7630,7620,7630,7590,2048
|
|
20230913,101600,968489040,7600,7600,7600,7600,9
|
|
20230913,101500,968420640,7600,7610,7620,7600,301
|
|
20230913,101400,966127050,7590,7610,7610,7590,1634
|
|
20230913,101300,953722160,7600,7610,7630,7600,20
|
|
20230913,101200,953569940,7610,7600,7610,7600,171
|
|
20230913,101100,952270180,7600,7610,7610,7600,40
|
|
20230913,101000,951966080,7610,7610,7610,7590,334
|
|
20230913,100900,949428100,7610,7630,7630,7610,503
|
|
20230913,100800,945599600,7640,7630,7640,7630,131
|
|
20230913,100700,944598950,7640,7620,7640,7620,760
|
|
20230913,100600,938805260,7600,7610,7620,7590,557
|
|
20230913,100500,934575940,7610,7600,7610,7600,1288
|
|
20230913,100400,924787120,7600,7600,7600,7600,18
|
|
20230913,100300,924650320,7600,7570,7600,7570,3041
|
|
20230913,100200,901618030,7570,7560,7570,7540,1420
|
|
20230913,100100,890911090,7560,7560,7560,7540,619
|
|
20230913,100000,886237530,7560,7570,7570,7550,660
|
|
20230913,095900,881248500,7550,7570,7570,7550,715
|
|
20230913,095800,875844180,7560,7570,7570,7560,217
|
|
20230913,095700,874201990,7570,7570,7570,7570,1067
|
|
20230913,095600,866124800,7570,7570,7570,7560,69
|
|
20230913,095500,865602570,7570,7590,7590,7570,422
|
|
20230913,095400,862400450,7590,7590,7600,7560,451
|
|
20230913,095300,858984970,7570,7600,7600,7570,1723
|
|
20230913,095200,845935780,7610,7580,7620,7580,39
|
|
20230913,095100,845639410,7570,7620,7620,7570,746
|
|
20230913,095000,839966100,7620,7630,7630,7600,132
|
|
20230913,094900,838961800,7630,7620,7630,7610,101
|
|
20230913,094800,838191870,7630,7600,7640,7600,3138
|
|
20230913,094700,814276700,7600,7610,7620,7600,751
|
|
20230913,094600,808560490,7610,7590,7610,7560,119
|
|
20230913,094500,807658840,7600,7570,7600,7560,2558
|
|
20230913,094400,788253390,7560,7560,7560,7540,573
|
|
20230913,094300,783931220,7550,7570,7570,7550,129
|
|
20230913,094200,782956720,7570,7560,7570,7550,546
|
|
20230913,094100,778826950,7560,7540,7560,7540,72
|
|
20230913,094000,778283750,7560,7570,7570,7540,483
|
|
20230913,093900,774634790,7570,7570,7570,7570,291
|
|
20230913,093800,772431920,7570,7540,7570,7540,525
|
|
20230913,093700,768458290,7540,7560,7560,7540,146
|
|
20230913,093600,767355250,7570,7570,7570,7570,253
|
|
20230913,093500,765440040,7570,7570,7570,7540,218
|
|
20230913,093400,763793970,7520,7530,7560,7520,1613
|
|
20230913,093300,751630930,7540,7540,7550,7540,456
|
|
20230913,093200,748192680,7540,7540,7540,7540,133
|
|
20230913,093100,747189860,7540,7490,7540,7480,2489
|
|
20230913,093000,728514780,7480,7480,7480,7460,2471
|
|
20230913,092900,710075460,7480,7470,7480,7430,3759
|
|
20230913,092800,682069790,7480,7490,7490,7480,268
|
|
20230913,092700,680064860,7490,7470,7490,7460,706
|
|
20230913,092600,674791560,7480,7480,7480,7470,856
|
|
20230913,092500,668392820,7480,7490,7500,7480,1592
|
|
20230913,092400,656469640,7490,7500,7510,7480,1037
|
|
20230913,092300,648712320,7490,7500,7520,7490,1349
|
|
20230913,092200,638604840,7500,7500,7540,7500,237
|
|
20230913,092100,636827170,7540,7530,7540,7490,42
|
|
20230913,092000,636512450,7540,7480,7540,7480,665
|
|
20230913,091900,631536500,7480,7480,7540,7480,716
|
|
20230913,091800,626179170,7500,7470,7500,7470,3465
|
|
20230913,091700,600241710,7480,7480,7490,7480,226
|
|
20230913,091600,598550230,7480,7440,7490,7430,1184
|
|
20230913,091500,589716340,7420,7430,7440,7410,7671
|
|
20230913,091400,532774390,7430,7450,7450,7430,7748
|
|
20230913,091300,475157960,7440,7450,7450,7440,1933
|
|
20230913,091200,460773760,7450,7450,7450,7440,1254
|
|
20230913,091100,451442930,7440,7480,7480,7440,6921
|
|
20230913,091000,399763630,7480,7490,7520,7480,2771
|
|
20230913,090900,379009570,7490,7480,7530,7470,3231
|
|
20230913,090800,354770710,7460,7510,7510,7460,7002
|
|
20230913,090700,302354930,7510,7510,7520,7490,2971
|
|
20230913,090600,280041840,7490,7510,7510,7460,10812
|
|
20230913,090500,198964550,7520,7540,7540,7520,4949
|
|
20230913,090400,161715640,7540,7540,7550,7540,3573
|
|
20230913,090300,134774630,7540,7580,7580,7540,7301
|
|
20230913,090200,79550580,7600,7590,7600,7550,1051
|
|
20230913,090100,71576150,7590,7590,7590,7550,1020
|
|
20230913,090000,63834600,7550,7550,7590,7540,8255
|