610 lines
32 KiB
CSV
610 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,190700,2617260370,13260,13260,13260,13260,4452
|
|
20230907,190600,2617260370,13260,13260,13260,13260,0
|
|
20230907,190500,2617260370,13260,13260,13260,13260,0
|
|
20230907,190400,2617260370,13260,13260,13260,13260,0
|
|
20230907,190300,2617260370,13260,13260,13260,13260,0
|
|
20230907,190200,2617260370,13260,13260,13260,13260,0
|
|
20230907,190100,2617260370,13260,13260,13260,13260,0
|
|
20230907,190000,2617260370,13260,13260,13260,13260,0
|
|
20230907,185900,2617260370,13260,13260,13260,13260,0
|
|
20230907,185800,2617260370,13260,13260,13260,13260,0
|
|
20230907,185700,2617260370,13260,13260,13260,13260,0
|
|
20230907,185600,2617260370,13260,13260,13260,13260,0
|
|
20230907,185500,2617260370,13260,13260,13260,13260,0
|
|
20230907,185400,2617260370,13260,13260,13260,13260,0
|
|
20230907,185300,2617260370,13260,13260,13260,13260,0
|
|
20230907,185200,2617260370,13260,13260,13260,13260,0
|
|
20230907,185100,2617260370,13260,13260,13260,13260,0
|
|
20230907,185000,2617260370,13260,13260,13260,13260,0
|
|
20230907,184900,2617260370,13260,13260,13260,13260,0
|
|
20230907,184800,2617260370,13260,13260,13260,13260,0
|
|
20230907,184700,2617260370,13260,13260,13260,13260,0
|
|
20230907,184600,2617260370,13260,13260,13260,13260,0
|
|
20230907,184500,2617260370,13260,13260,13260,13260,0
|
|
20230907,184400,2617260370,13260,13260,13260,13260,0
|
|
20230907,184300,2617260370,13260,13260,13260,13260,0
|
|
20230907,184200,2617260370,13260,13260,13260,13260,0
|
|
20230907,184100,2617260370,13260,13260,13260,13260,0
|
|
20230907,184000,2617260370,13260,13260,13260,13260,0
|
|
20230907,183900,2617260370,13260,13260,13260,13260,0
|
|
20230907,183800,2617260370,13260,13260,13260,13260,0
|
|
20230907,183700,2617260370,13260,13260,13260,13260,4452
|
|
20230907,183600,2617260370,13260,13260,13260,13260,0
|
|
20230907,183500,2617260370,13260,13260,13260,13260,0
|
|
20230907,183400,2617260370,13260,13260,13260,13260,0
|
|
20230907,183300,2617260370,13260,13260,13260,13260,0
|
|
20230907,183200,2617260370,13260,13260,13260,13260,0
|
|
20230907,183100,2617260370,13260,13260,13260,13260,0
|
|
20230907,183000,2617260370,13260,13260,13260,13260,0
|
|
20230907,182900,2617260370,13260,13260,13260,13260,0
|
|
20230907,182800,2617260370,13260,13260,13260,13260,0
|
|
20230907,182700,2617260370,13260,13260,13260,13260,0
|
|
20230907,182600,2617260370,13260,13260,13260,13260,0
|
|
20230907,182500,2617260370,13260,13260,13260,13260,0
|
|
20230907,182400,2617260370,13260,13260,13260,13260,0
|
|
20230907,182300,2617260370,13260,13260,13260,13260,0
|
|
20230907,182200,2617260370,13260,13260,13260,13260,0
|
|
20230907,182100,2617260370,13260,13260,13260,13260,0
|
|
20230907,182000,2617260370,13260,13260,13260,13260,0
|
|
20230907,181900,2617260370,13260,13260,13260,13260,0
|
|
20230907,181800,2617260370,13260,13260,13260,13260,0
|
|
20230907,181700,2617260370,13260,13260,13260,13260,0
|
|
20230907,181600,2617260370,13260,13260,13260,13260,0
|
|
20230907,181500,2617260370,13260,13260,13260,13260,0
|
|
20230907,181400,2617260370,13260,13260,13260,13260,0
|
|
20230907,181300,2617260370,13260,13260,13260,13260,0
|
|
20230907,181200,2617260370,13260,13260,13260,13260,0
|
|
20230907,181100,2617260370,13260,13260,13260,13260,0
|
|
20230907,181000,2617260370,13260,13260,13260,13260,0
|
|
20230907,180900,2617260370,13260,13260,13260,13260,0
|
|
20230907,180800,2617260370,13260,13260,13260,13260,0
|
|
20230907,180700,2617260370,13260,13260,13260,13260,4452
|
|
20230907,180600,2617260370,13260,13260,13260,13260,0
|
|
20230907,180500,2617260370,13260,13260,13260,13260,0
|
|
20230907,180400,2617260370,13260,13260,13260,13260,0
|
|
20230907,180300,2617260370,13260,13260,13260,13260,0
|
|
20230907,180200,2617260370,13260,13260,13260,13260,0
|
|
20230907,180100,2617260370,13260,13260,13260,13260,0
|
|
20230907,180000,2617260370,13260,13260,13260,13260,0
|
|
20230907,175900,2617260370,13260,13260,13260,13260,0
|
|
20230907,175800,2617260370,13260,13260,13260,13260,0
|
|
20230907,175700,2617260370,13260,13260,13260,13260,0
|
|
20230907,175600,2617260370,13260,13260,13260,13260,0
|
|
20230907,175500,2617260370,13260,13260,13260,13260,0
|
|
20230907,175400,2617260370,13260,13260,13260,13260,0
|
|
20230907,175300,2617260370,13260,13260,13260,13260,0
|
|
20230907,175200,2617260370,13260,13260,13260,13260,0
|
|
20230907,175100,2617260370,13260,13260,13260,13260,0
|
|
20230907,175000,2617260370,13260,13260,13260,13260,0
|
|
20230907,174900,2617260370,13260,13260,13260,13260,0
|
|
20230907,174800,2617260370,13260,13260,13260,13260,0
|
|
20230907,174700,2617260370,13260,13260,13260,13260,0
|
|
20230907,174600,2617260370,13260,13260,13260,13260,0
|
|
20230907,174500,2617260370,13260,13260,13260,13260,0
|
|
20230907,174400,2617260370,13260,13260,13260,13260,0
|
|
20230907,174300,2617260370,13260,13260,13260,13260,0
|
|
20230907,174200,2617260370,13260,13260,13260,13260,0
|
|
20230907,174100,2617260370,13260,13260,13260,13260,0
|
|
20230907,174000,2617260370,13260,13260,13260,13260,0
|
|
20230907,173900,2617260370,13260,13260,13260,13260,0
|
|
20230907,173800,2617260370,13260,13260,13260,13260,0
|
|
20230907,173700,2617260370,13260,13260,13260,13260,4452
|
|
20230907,173600,2617260370,13260,13260,13260,13260,0
|
|
20230907,173500,2617260370,13260,13260,13260,13260,0
|
|
20230907,173400,2617260370,13260,13260,13260,13260,0
|
|
20230907,173300,2617260370,13260,13260,13260,13260,0
|
|
20230907,173200,2617260370,13260,13260,13260,13260,0
|
|
20230907,173100,2617260370,13260,13260,13260,13260,0
|
|
20230907,173000,2617260370,13260,13260,13260,13260,0
|
|
20230907,172900,2617260370,13260,13260,13260,13260,0
|
|
20230907,172800,2617260370,13260,13260,13260,13260,0
|
|
20230907,172700,2617260370,13260,13260,13260,13260,0
|
|
20230907,172600,2617260370,13260,13260,13260,13260,0
|
|
20230907,172500,2617260370,13260,13260,13260,13260,0
|
|
20230907,172400,2617260370,13260,13260,13260,13260,0
|
|
20230907,172300,2617260370,13260,13260,13260,13260,0
|
|
20230907,172200,2617260370,13260,13260,13260,13260,0
|
|
20230907,172100,2617260370,13260,13260,13260,13260,0
|
|
20230907,172000,2617260370,13260,13260,13260,13260,0
|
|
20230907,171900,2617260370,13260,13260,13260,13260,0
|
|
20230907,171800,2617260370,13260,13260,13260,13260,0
|
|
20230907,171700,2617260370,13260,13260,13260,13260,0
|
|
20230907,171600,2617260370,13260,13260,13260,13260,0
|
|
20230907,171500,2617260370,13260,13260,13260,13260,0
|
|
20230907,171400,2617260370,13260,13260,13260,13260,0
|
|
20230907,171300,2617260370,13260,13260,13260,13260,0
|
|
20230907,171200,2617260370,13260,13260,13260,13260,0
|
|
20230907,171100,2617260370,13260,13260,13260,13260,0
|
|
20230907,171000,2617260370,13260,13260,13260,13260,0
|
|
20230907,170900,2617260370,13260,13260,13260,13260,0
|
|
20230907,170800,2617260370,13260,13260,13260,13260,0
|
|
20230907,170700,2617260370,13260,13260,13260,13260,4452
|
|
20230907,170600,2617260370,13260,13260,13260,13260,0
|
|
20230907,170500,2617260370,13260,13260,13260,13260,0
|
|
20230907,170400,2617260370,13260,13260,13260,13260,0
|
|
20230907,170300,2617260370,13260,13260,13260,13260,0
|
|
20230907,170200,2617260370,13260,13260,13260,13260,0
|
|
20230907,170100,2617260370,13260,13260,13260,13260,0
|
|
20230907,170000,2617260370,13260,13260,13260,13260,0
|
|
20230907,165900,2617260370,13260,13260,13260,13260,0
|
|
20230907,165800,2617260370,13260,13260,13260,13260,0
|
|
20230907,165700,2617260370,13260,13260,13260,13260,0
|
|
20230907,165600,2617260370,13260,13260,13260,13260,0
|
|
20230907,165500,2617260370,13260,13260,13260,13260,0
|
|
20230907,165400,2617260370,13260,13260,13260,13260,0
|
|
20230907,165300,2617260370,13260,13260,13260,13260,0
|
|
20230907,165200,2617260370,13260,13260,13260,13260,0
|
|
20230907,165100,2617260370,13260,13260,13260,13260,0
|
|
20230907,165000,2617260370,13260,13260,13260,13260,0
|
|
20230907,164900,2617260370,13260,13260,13260,13260,0
|
|
20230907,164800,2617260370,13260,13260,13260,13260,0
|
|
20230907,164700,2617260370,13260,13260,13260,13260,0
|
|
20230907,164600,2617260370,13260,13260,13260,13260,0
|
|
20230907,164500,2617260370,13260,13260,13260,13260,0
|
|
20230907,164400,2617260370,13260,13260,13260,13260,0
|
|
20230907,164300,2617260370,13260,13260,13260,13260,0
|
|
20230907,164200,2617260370,13260,13260,13260,13260,0
|
|
20230907,164100,2617260370,13260,13260,13260,13260,0
|
|
20230907,164000,2617260370,13260,13260,13260,13260,0
|
|
20230907,163900,2617260370,13260,13260,13260,13260,0
|
|
20230907,163800,2617260370,13260,13260,13260,13260,0
|
|
20230907,163700,2617260370,13260,13260,13260,13260,4452
|
|
20230907,163600,2617260370,13260,13260,13260,13260,0
|
|
20230907,163500,2617260370,13260,13260,13260,13260,0
|
|
20230907,163400,2617260370,13260,13260,13260,13260,0
|
|
20230907,163300,2617260370,13260,13260,13260,13260,0
|
|
20230907,163200,2617260370,13260,13260,13260,13260,0
|
|
20230907,163100,2617260370,13260,13260,13260,13260,0
|
|
20230907,163000,2617260370,13260,13260,13260,13260,0
|
|
20230907,162900,2617260370,13260,13260,13260,13260,0
|
|
20230907,162800,2617260370,13260,13260,13260,13260,0
|
|
20230907,162700,2617260370,13260,13260,13260,13260,0
|
|
20230907,162600,2617260370,13260,13260,13260,13260,0
|
|
20230907,162500,2617260370,13260,13260,13260,13260,0
|
|
20230907,162400,2617260370,13260,13260,13260,13260,0
|
|
20230907,162300,2617260370,13260,13260,13260,13260,0
|
|
20230907,162200,2617260370,13260,13260,13260,13260,0
|
|
20230907,162100,2617260370,13260,13260,13260,13260,0
|
|
20230907,162000,2617260370,13260,13260,13260,13260,0
|
|
20230907,161900,2617260370,13260,13260,13260,13260,0
|
|
20230907,161800,2617260370,13260,13260,13260,13260,0
|
|
20230907,161700,2617260370,13260,13260,13260,13260,0
|
|
20230907,161600,2617260370,13260,13260,13260,13260,0
|
|
20230907,161500,2617260370,13260,13260,13260,13260,0
|
|
20230907,161400,2617260370,13260,13260,13260,13260,0
|
|
20230907,161300,2617260370,13260,13260,13260,13260,0
|
|
20230907,161200,2617260370,13260,13260,13260,13260,0
|
|
20230907,161100,2617260370,13260,13260,13260,13260,0
|
|
20230907,161000,2617260370,13260,13260,13260,13260,0
|
|
20230907,160900,2617260370,13260,13260,13260,13260,0
|
|
20230907,160800,2617260370,13260,13260,13260,13260,0
|
|
20230907,160700,2617260370,13260,13260,13260,13260,4452
|
|
20230907,160600,2617260370,13260,13260,13260,13260,0
|
|
20230907,160500,2617260370,13260,13260,13260,13260,0
|
|
20230907,160400,2617260370,13260,13260,13260,13260,0
|
|
20230907,160300,2617260370,13260,13260,13260,13260,0
|
|
20230907,160200,2617260370,13260,13260,13260,13260,0
|
|
20230907,160100,2617260370,13260,13260,13260,13260,0
|
|
20230907,160000,2617260370,13260,13260,13260,13260,0
|
|
20230907,155900,2617260370,13260,13260,13260,13260,0
|
|
20230907,155800,2617260370,13260,13260,13260,13260,0
|
|
20230907,155700,2617260370,13260,13260,13260,13260,0
|
|
20230907,155600,2617260370,13260,13260,13260,13260,0
|
|
20230907,155500,2617260370,13260,13260,13260,13260,0
|
|
20230907,155400,2617260370,13260,13260,13260,13260,0
|
|
20230907,155300,2617260370,13260,13260,13260,13260,0
|
|
20230907,155200,2617260370,13260,13260,13260,13260,0
|
|
20230907,155100,2617260370,13260,13260,13260,13260,0
|
|
20230907,155000,2617260370,13260,13260,13260,13260,0
|
|
20230907,154900,2617260370,13260,13260,13260,13260,0
|
|
20230907,154800,2617260370,13260,13260,13260,13260,0
|
|
20230907,154700,2617260370,13260,13260,13260,13260,0
|
|
20230907,154600,2617260370,13260,13260,13260,13260,0
|
|
20230907,154500,2617260370,13260,13260,13260,13260,0
|
|
20230907,154400,2617260370,13260,13260,13260,13260,0
|
|
20230907,154300,2617260370,13260,13260,13260,13260,0
|
|
20230907,154200,2617260370,13260,13260,13260,13260,0
|
|
20230907,154100,2617260370,13260,13260,13260,13260,0
|
|
20230907,154000,2617260370,13260,13260,13260,13260,0
|
|
20230907,153900,2617260370,13260,13260,13260,13260,0
|
|
20230907,153800,2617260370,13260,13260,13260,13260,0
|
|
20230907,153700,2617260370,13260,13260,13260,13260,4452
|
|
20230907,153600,2617260370,13260,13260,13260,13260,0
|
|
20230907,153500,2617260370,13260,13260,13260,13260,0
|
|
20230907,153400,2617260370,13260,13260,13260,13260,0
|
|
20230907,153300,2617260370,13260,13260,13260,13260,0
|
|
20230907,153200,2617260370,13260,13260,13260,13260,0
|
|
20230907,153100,2617260370,13260,13260,13260,13260,0
|
|
20230907,153000,2617260370,13260,13260,13260,13260,4452
|
|
20230907,152900,2558226850,13250,13250,13250,13250,0
|
|
20230907,152800,2558226850,13250,13250,13250,13250,0
|
|
20230907,152700,2558226850,13250,13250,13250,13250,0
|
|
20230907,152600,2558226850,13250,13250,13250,13250,0
|
|
20230907,152500,2558226850,13250,13250,13250,13250,0
|
|
20230907,152400,2558226850,13250,13250,13250,13250,0
|
|
20230907,152300,2558226850,13250,13250,13250,13250,0
|
|
20230907,152200,2558226850,13250,13250,13250,13250,0
|
|
20230907,152100,2558226850,13250,13250,13250,13250,0
|
|
20230907,152000,2558226850,13250,13250,13250,13250,0
|
|
20230907,151900,2558226850,13250,13260,13260,13250,3076
|
|
20230907,151800,2517449680,13260,13260,13260,13260,1197
|
|
20230907,151700,2501577460,13260,13260,13270,13260,4836
|
|
20230907,151600,2437451760,13260,13260,13270,13260,306
|
|
20230907,151500,2433394190,13260,13260,13260,13260,93
|
|
20230907,151400,2432161010,13260,13260,13270,13260,2503
|
|
20230907,151300,2398971180,13260,13260,13270,13260,600
|
|
20230907,151200,2391015090,13260,13260,13270,13260,405
|
|
20230907,151100,2385644410,13270,13270,13270,13260,111
|
|
20230907,151000,2384172060,13260,13260,13260,13260,5
|
|
20230907,150900,2384105760,13270,13270,13270,13260,166
|
|
20230907,150800,2381904090,13270,13260,13270,13260,72
|
|
20230907,150700,2380948860,13260,13260,13260,13260,3
|
|
20230907,150600,2380909080,13260,13260,13270,13260,28
|
|
20230907,150500,2380537770,13270,13260,13270,13260,684
|
|
20230907,150400,2371462760,13260,13260,13260,13260,788
|
|
20230907,150300,2361013880,13260,13270,13270,13260,18
|
|
20230907,150200,2360775170,13270,13270,13270,13270,49
|
|
20230907,150100,2360124940,13270,13270,13270,13270,10
|
|
20230907,150000,2359992240,13260,13260,13260,13260,240
|
|
20230907,145900,2356809840,13260,13260,13260,13250,284
|
|
20230907,145800,2353044010,13260,13260,13260,13260,186
|
|
20230907,145700,2350577650,13250,13260,13260,13250,91
|
|
20230907,145600,2349371000,13260,13260,13260,13260,226
|
|
20230907,145500,2346374240,13250,13260,13270,13250,206
|
|
20230907,145400,2343642110,13260,13260,13260,13260,116
|
|
20230907,145300,2342103950,13260,13260,13280,13260,35
|
|
20230907,145200,2341639650,13260,13270,13270,13260,400
|
|
20230907,145100,2336335440,13280,13280,13280,13280,96
|
|
20230907,145000,2335060560,13280,13280,13280,13280,400
|
|
20230907,144900,2329748560,13270,13280,13280,13270,150
|
|
20230907,144800,2327756570,13280,13250,13300,13250,4552
|
|
20230907,144700,2267341480,13250,13250,13260,13250,631
|
|
20230907,144600,2258980450,13260,13260,13260,13260,7
|
|
20230907,144500,2258887630,13260,13250,13260,13250,83
|
|
20230907,144400,2257787660,13250,13260,13260,13250,378
|
|
20230907,144300,2252778750,13260,13250,13260,13250,63
|
|
20230907,144200,2251943990,13250,13250,13250,13250,102
|
|
20230907,144100,2250592490,13260,13250,13260,13250,441
|
|
20230907,144000,2244749060,13250,13250,13250,13250,209
|
|
20230907,143900,2241979810,13250,13260,13260,13250,103
|
|
20230907,143800,2240615040,13250,13250,13250,13250,86
|
|
20230907,143700,2239475540,13250,13260,13260,13250,96
|
|
20230907,143600,2238203530,13250,13250,13260,13250,83
|
|
20230907,143500,2237103760,13250,13250,13260,13250,188
|
|
20230907,143400,2234612750,13260,13260,13260,13260,1
|
|
20230907,143300,2234599490,13260,13260,13260,13250,137
|
|
20230907,143200,2232783420,13260,13260,13260,13260,256
|
|
20230907,143100,2229388860,13260,13250,13260,13250,116
|
|
20230907,143000,2227851840,13250,13260,13260,13250,80
|
|
20230907,142900,2226791700,13250,13250,13250,13250,120
|
|
20230907,142800,2225201700,13250,13260,13260,13250,83
|
|
20230907,142700,2224101680,13250,13250,13260,13250,156
|
|
20230907,142600,2222034670,13250,13250,13250,13250,0
|
|
20230907,142500,2222034670,13250,13250,13250,13250,132
|
|
20230907,142400,2220285670,13250,13270,13270,13250,5898
|
|
20230907,142300,2142078520,13270,13270,13270,13270,77
|
|
20230907,142200,2141056730,13280,13280,13280,13280,0
|
|
20230907,142100,2141056730,13280,13260,13280,13260,2
|
|
20230907,142000,2141030190,13260,13270,13280,13260,108
|
|
20230907,141900,2139597330,13260,13270,13270,13260,280
|
|
20230907,141800,2135882460,13260,13270,13270,13260,224
|
|
20230907,141700,2132909990,13270,13270,13270,13270,604
|
|
20230907,141600,2124894910,13270,13270,13270,13270,140
|
|
20230907,141500,2123037110,13270,13270,13270,13270,790
|
|
20230907,141400,2112553810,13260,13270,13270,13260,16
|
|
20230907,141300,2112341500,13260,13280,13280,13260,394
|
|
20230907,141200,2107113870,13270,13260,13270,13260,14
|
|
20230907,141100,2106928220,13270,13280,13280,13270,915
|
|
20230907,141000,2094786100,13270,13270,13270,13270,61
|
|
20230907,140900,2093976630,13270,13270,13270,13270,167
|
|
20230907,140800,2091760540,13270,13270,13270,13270,560
|
|
20230907,140700,2084329340,13270,13270,13270,13270,0
|
|
20230907,140600,2084329340,13270,13270,13270,13270,137
|
|
20230907,140500,2082511350,13270,13270,13270,13270,0
|
|
20230907,140400,2082511350,13270,13270,13270,13270,653
|
|
20230907,140300,2073846040,13280,13270,13280,13270,302
|
|
20230907,140200,2069838480,13270,13270,13280,13270,94
|
|
20230907,140100,2068590920,13270,13280,13280,13270,142
|
|
20230907,140000,2066705490,13270,13280,13280,13270,151
|
|
20230907,135900,2064700420,13280,13270,13280,13270,54
|
|
20230907,135800,2063983310,13280,13280,13280,13280,466
|
|
20230907,135700,2057794830,13290,13290,13290,13290,0
|
|
20230907,135600,2057794830,13290,13280,13290,13280,72
|
|
20230907,135500,2056838660,13280,13270,13280,13270,276
|
|
20230907,135400,2053173880,13270,13270,13270,13270,101
|
|
20230907,135300,2051833610,13270,13270,13270,13270,159
|
|
20230907,135200,2049723680,13270,13270,13280,13260,351
|
|
20230907,135100,2045066260,13280,13270,13280,13260,1015
|
|
20230907,135000,2031597510,13280,13270,13280,13270,10
|
|
20230907,134900,2031464780,13270,13280,13280,13270,2263
|
|
20230907,134800,2001424060,13280,13290,13290,13280,549
|
|
20230907,134700,1994133330,13280,13290,13290,13280,655
|
|
20230907,134600,1985428390,13290,13290,13290,13290,1
|
|
20230907,134500,1985415100,13290,13290,13290,13290,1
|
|
20230907,134400,1985401810,13290,13290,13290,13290,1
|
|
20230907,134300,1985388520,13300,13300,13300,13300,0
|
|
20230907,134200,1985388520,13300,13290,13300,13290,303
|
|
20230907,134100,1981358630,13290,13310,13310,13290,201
|
|
20230907,134000,1978687320,13290,13290,13290,13290,2
|
|
20230907,133900,1978660740,13300,13290,13300,13290,891
|
|
20230907,133800,1966812420,13290,13290,13290,13290,0
|
|
20230907,133700,1966812420,13290,13300,13300,13290,18
|
|
20230907,133600,1966573030,13300,13300,13300,13300,1055
|
|
20230907,133500,1952541530,13300,13300,13300,13290,291
|
|
20230907,133400,1948673660,13290,13290,13290,13290,1660
|
|
20230907,133300,1926612260,13280,13290,13290,13280,2
|
|
20230907,133200,1926585690,13290,13280,13290,13280,226
|
|
20230907,133100,1923582280,13280,13290,13290,13280,141
|
|
20230907,133000,1921708400,13290,13280,13290,13280,349
|
|
20230907,132900,1917073190,13290,13280,13290,13280,44
|
|
20230907,132800,1916488670,13280,13280,13280,13280,300
|
|
20230907,132700,1912504670,13280,13280,13280,13280,98
|
|
20230907,132600,1911203230,13290,13290,13290,13290,124
|
|
20230907,132500,1909555270,13280,13280,13280,13280,1
|
|
20230907,132400,1909541990,13290,13280,13290,13280,171
|
|
20230907,132300,1907270100,13290,13290,13290,13290,68
|
|
20230907,132200,1906366380,13290,13280,13290,13280,241
|
|
20230907,132100,1903163970,13290,13310,13310,13290,6180
|
|
20230907,132000,1820997880,13300,13300,13300,13300,0
|
|
20230907,131900,1820997880,13300,13310,13310,13300,1426
|
|
20230907,131800,1802029470,13310,13310,13310,13310,4
|
|
20230907,131700,1801976230,13320,13320,13320,13300,23
|
|
20230907,131600,1801669900,13320,13310,13320,13310,639
|
|
20230907,131500,1793164710,13310,13310,13310,13300,60
|
|
20230907,131400,1792366120,13310,13310,13310,13310,202
|
|
20230907,131300,1789677500,13320,13320,13320,13310,87
|
|
20230907,131200,1788518870,13320,13320,13320,13320,42
|
|
20230907,131100,1787959430,13320,13310,13320,13300,128
|
|
20230907,131000,1786255610,13310,13300,13310,13300,705
|
|
20230907,130900,1776878120,13310,13300,13310,13300,72
|
|
20230907,130800,1775919810,13310,13310,13310,13310,218
|
|
20230907,130700,1773018230,13320,13310,13320,13300,272
|
|
20230907,130600,1769396720,13300,13310,13310,13300,875
|
|
20230907,130500,1757751130,13320,13330,13330,13320,680
|
|
20230907,130400,1748692650,13340,13340,13340,13340,1
|
|
20230907,130300,1748679310,13340,13320,13340,13320,28
|
|
20230907,130200,1748305810,13330,13330,13330,13330,408
|
|
20230907,130100,1742867170,13310,13310,13310,13310,25
|
|
20230907,130000,1742534420,13350,13350,13350,13350,1
|
|
20230907,125900,1742521070,13310,13340,13340,13310,2328
|
|
20230907,125800,1711507010,13350,13350,13350,13330,316
|
|
20230907,125700,1707289610,13340,13340,13340,13340,399
|
|
20230907,125600,1701966950,13340,13330,13360,13330,1026
|
|
20230907,125500,1688287290,13330,13320,13330,13310,119
|
|
20230907,125400,1686702390,13320,13310,13320,13310,750
|
|
20230907,125300,1676717290,13320,13340,13340,13320,633
|
|
20230907,125200,1668283390,13330,13340,13340,13330,3
|
|
20230907,125100,1668243380,13320,13320,13320,13320,0
|
|
20230907,125000,1668243380,13320,13330,13340,13320,2185
|
|
20230907,124900,1639122310,13340,13340,13350,13340,212
|
|
20230907,124800,1636294220,13340,13340,13340,13340,1041
|
|
20230907,124700,1622407280,13350,13350,13350,13350,1
|
|
20230907,124600,1622393930,13340,13350,13350,13340,55
|
|
20230907,124500,1621659690,13340,13380,13380,13340,235
|
|
20230907,124400,1618520140,13380,13360,13380,13360,1032
|
|
20230907,124300,1604713300,13350,13340,13350,13340,255
|
|
20230907,124200,1601309070,13340,13340,13340,13340,67
|
|
20230907,124100,1600415290,13340,13340,13350,13340,143
|
|
20230907,124000,1598507290,13330,13350,13350,13330,29
|
|
20230907,123900,1598120160,13340,13340,13340,13340,147
|
|
20230907,123800,1596159180,13340,13340,13340,13340,1
|
|
20230907,123700,1596145840,13340,13340,13340,13340,301
|
|
20230907,123600,1592130500,13340,13340,13340,13340,1
|
|
20230907,123500,1592117160,13340,13340,13340,13340,0
|
|
20230907,123400,1592117160,13340,13340,13340,13340,1
|
|
20230907,123300,1592103820,13340,13340,13340,13340,7
|
|
20230907,123200,1592010440,13340,13340,13340,13340,2
|
|
20230907,123100,1591983760,13340,13340,13340,13340,2
|
|
20230907,123000,1591957080,13340,13340,13340,13340,367
|
|
20230907,122900,1587061300,13340,13340,13340,13340,0
|
|
20230907,122800,1587061300,13340,13350,13350,13340,53
|
|
20230907,122700,1586354260,13350,13350,13350,13350,1
|
|
20230907,122600,1586340910,13350,13310,13350,13310,1952
|
|
20230907,122500,1560308620,13320,13310,13320,13310,218
|
|
20230907,122400,1557405030,13310,13310,13310,13310,76
|
|
20230907,122300,1556393470,13310,13310,13310,13310,0
|
|
20230907,122200,1556393470,13310,13320,13320,13310,736
|
|
20230907,122100,1546595800,13320,13320,13320,13320,1
|
|
20230907,122000,1546582480,13320,13310,13320,13310,24
|
|
20230907,121900,1546262810,13310,13310,13330,13310,1102
|
|
20230907,121800,1531591630,13310,13310,13310,13310,0
|
|
20230907,121700,1531591630,13310,13310,13310,13310,3
|
|
20230907,121600,1531551700,13310,13330,13330,13310,128
|
|
20230907,121500,1529846570,13310,13310,13310,13310,1
|
|
20230907,121400,1529833260,13320,13330,13330,13320,295
|
|
20230907,121300,1525903060,13320,13320,13320,13320,1
|
|
20230907,121200,1525889740,13320,13320,13320,13320,0
|
|
20230907,121100,1525889740,13320,13340,13340,13320,266
|
|
20230907,121000,1522344070,13330,13320,13330,13320,361
|
|
20230907,120900,1517533120,13330,13320,13330,13320,124
|
|
20230907,120800,1515880590,13320,13320,13320,13320,249
|
|
20230907,120700,1512563910,13320,13320,13320,13320,119
|
|
20230907,120600,1510978830,13320,13320,13320,13320,1
|
|
20230907,120500,1510965510,13320,13340,13340,13320,101
|
|
20230907,120400,1509618190,13320,13320,13320,13320,0
|
|
20230907,120300,1509618190,13320,13330,13330,13320,101
|
|
20230907,120200,1508271870,13330,13330,13330,13330,676
|
|
20230907,120100,1499260790,13330,13340,13340,13330,12
|
|
20230907,120000,1499100800,13340,13340,13340,13340,132
|
|
20230907,115900,1497339920,13340,13340,13340,13340,39
|
|
20230907,115800,1496819660,13350,13350,13350,13350,0
|
|
20230907,115700,1496819660,13350,13350,13350,13350,283
|
|
20230907,115600,1493041610,13350,13350,13350,13350,1
|
|
20230907,115500,1493028260,13350,13360,13360,13350,26
|
|
20230907,115400,1492681150,13360,13360,13360,13360,214
|
|
20230907,115300,1489822110,13360,13370,13370,13360,202
|
|
20230907,115200,1487122360,13370,13370,13370,13370,50
|
|
20230907,115100,1486453860,13370,13370,13370,13370,22
|
|
20230907,115000,1486159720,13370,13370,13370,13370,11
|
|
20230907,114900,1486012650,13370,13370,13370,13370,1
|
|
20230907,114800,1485999280,13380,13380,13380,13380,151
|
|
20230907,114700,1483978900,13380,13370,13390,13360,2639
|
|
20230907,114600,1448657930,13370,13370,13370,13370,65
|
|
20230907,114500,1447788880,13370,13370,13370,13370,101
|
|
20230907,114400,1446438510,13370,13370,13370,13370,102
|
|
20230907,114300,1445074770,13370,13370,13370,13370,1
|
|
20230907,114200,1445061400,13380,13370,13380,13370,341
|
|
20230907,114100,1440500180,13370,13360,13370,13360,591
|
|
20230907,114000,1432598520,13360,13360,13360,13360,2
|
|
20230907,113900,1432571800,13360,13360,13360,13360,0
|
|
20230907,113800,1432571800,13360,13360,13360,13360,1
|
|
20230907,113700,1432558440,13360,13360,13360,13360,68
|
|
20230907,113600,1431649960,13350,13330,13350,13330,478
|
|
20230907,113500,1425275490,13330,13340,13340,13320,2091
|
|
20230907,113400,1397420690,13340,13350,13350,13340,469
|
|
20230907,113300,1391159590,13350,13370,13370,13350,1240
|
|
20230907,113200,1374595400,13370,13370,13380,13370,60
|
|
20230907,113100,1373793050,13370,13330,13370,13320,2368
|
|
20230907,113000,1342201090,13320,13320,13320,13320,22
|
|
20230907,112900,1341908050,13320,13320,13320,13320,369
|
|
20230907,112800,1336992970,13320,13320,13320,13320,11
|
|
20230907,112700,1336846450,13320,13320,13320,13320,0
|
|
20230907,112600,1336846450,13320,13320,13320,13320,368
|
|
20230907,112500,1331944690,13320,13320,13320,13320,2
|
|
20230907,112400,1331918050,13310,13310,13310,13310,5
|
|
20230907,112300,1331851500,13310,13310,13310,13310,0
|
|
20230907,112200,1331851500,13310,13310,13310,13310,510
|
|
20230907,112100,1325063400,13300,13300,13300,13300,25
|
|
20230907,112000,1324730900,13300,13300,13300,13300,1
|
|
20230907,111900,1324717600,13310,13310,13310,13310,35
|
|
20230907,111800,1324251750,13300,13290,13300,13280,696
|
|
20230907,111700,1314997710,13290,13290,13290,13280,1013
|
|
20230907,111600,1301537200,13300,13290,13300,13290,38
|
|
20230907,111500,1301032060,13290,13300,13310,13290,273
|
|
20230907,111400,1297403610,13310,13290,13310,13280,632
|
|
20230907,111300,1288995460,13300,13300,13300,13300,138
|
|
20230907,111200,1287160060,13300,13300,13300,13300,59
|
|
20230907,111100,1286375360,13300,13300,13300,13300,0
|
|
20230907,111000,1286375360,13300,13300,13300,13290,30
|
|
20230907,110900,1285976370,13290,13290,13290,13290,176
|
|
20230907,110800,1283637330,13290,13290,13290,13290,111
|
|
20230907,110700,1282162140,13300,13290,13300,13290,541
|
|
20230907,110600,1274967250,13290,13280,13300,13280,600
|
|
20230907,110500,1266992190,13280,13280,13280,13280,28
|
|
20230907,110400,1266620350,13280,13290,13290,13280,114
|
|
20230907,110300,1265106270,13290,13280,13290,13280,1073
|
|
20230907,110200,1250846650,13280,13280,13290,13280,108
|
|
20230907,110100,1249412360,13280,13280,13280,13280,10
|
|
20230907,110000,1249279560,13280,13280,13280,13280,0
|
|
20230907,105900,1249279560,13280,13270,13280,13270,81
|
|
20230907,105800,1248204680,13280,13280,13280,13280,1127
|
|
20230907,105700,1233238120,13270,13270,13270,13270,1
|
|
20230907,105600,1233224850,13270,13270,13280,13270,37
|
|
20230907,105500,1232733810,13280,13280,13280,13270,47
|
|
20230907,105400,1232109660,13280,13280,13290,13280,246
|
|
20230907,105300,1228842730,13280,13280,13280,13280,549
|
|
20230907,105200,1221552010,13290,13290,13290,13280,79
|
|
20230907,105100,1220502180,13280,13280,13280,13280,16
|
|
20230907,105000,1220289700,13280,13280,13290,13280,576
|
|
20230907,104900,1212640410,13280,13280,13280,13280,1
|
|
20230907,104800,1212627130,13280,13280,13280,13280,5
|
|
20230907,104700,1212560730,13280,13280,13280,13280,32
|
|
20230907,104600,1212135770,13280,13280,13280,13280,499
|
|
20230907,104500,1205509050,13280,13320,13320,13280,1397
|
|
20230907,104400,1186944170,13310,13330,13330,13310,181
|
|
20230907,104300,1184534620,13330,13330,13340,13330,821
|
|
20230907,104200,1173590680,13330,13290,13330,13290,1744
|
|
20230907,104100,1150411970,13280,13290,13290,13280,3
|
|
20230907,104000,1150372120,13290,13290,13290,13280,163
|
|
20230907,103900,1148206120,13290,13280,13290,13280,151
|
|
20230907,103800,1146200340,13280,13280,13280,13280,18
|
|
20230907,103700,1145961300,13280,13280,13280,13280,2
|
|
20230907,103600,1145934740,13270,13280,13280,13270,51
|
|
20230907,103500,1145257470,13280,13280,13280,13270,955
|
|
20230907,103400,1132583780,13280,13280,13280,13280,46
|
|
20230907,103300,1131972900,13280,13280,13280,13270,2254
|
|
20230907,103200,1102044710,13280,13280,13280,13280,81
|
|
20230907,103100,1100969030,13280,13280,13280,13270,805
|
|
20230907,103000,1090278640,13270,13280,13280,13270,103
|
|
20230907,102900,1088911460,13280,13270,13280,13270,5
|
|
20230907,102800,1088845070,13270,13280,13280,13270,198
|
|
20230907,102700,1086217460,13280,13260,13280,13260,1419
|
|
20230907,102600,1067386660,13270,13260,13270,13260,31
|
|
20230907,102500,1066975570,13260,13260,13270,13260,412
|
|
20230907,102400,1061512410,13270,13270,13270,13270,3
|
|
20230907,102300,1061472600,13270,13270,13270,13270,260
|
|
20230907,102200,1058022400,13270,13270,13270,13270,22
|
|
20230907,102100,1057730460,13280,13260,13280,13260,256
|
|
20230907,102000,1054335440,13260,13260,13260,13250,1737
|
|
20230907,101900,1031314180,13270,13260,13270,13260,1185
|
|
20230907,101800,1015600650,13260,13270,13270,13260,738
|
|
20230907,101700,1005809270,13280,13260,13290,13260,2140
|
|
20230907,101600,977412300,13260,13270,13270,13260,2
|
|
20230907,101500,977385770,13270,13270,13280,13260,122
|
|
20230907,101400,975767700,13260,13260,13280,13260,309
|
|
20230907,101300,971670340,13270,13280,13280,13260,1868
|
|
20230907,101200,946881960,13280,13280,13280,13280,213
|
|
20230907,101100,944053320,13280,13300,13300,13280,877
|
|
20230907,101000,932394730,13300,13300,13310,13300,129
|
|
20230907,100900,930678820,13300,13300,13300,13300,128
|
|
20230907,100800,928976420,13310,13310,13310,13300,635
|
|
20230907,100700,920524580,13300,13300,13300,13300,176
|
|
20230907,100600,918183780,13300,13300,13300,13300,2
|
|
20230907,100500,918157180,13300,13300,13300,13300,817
|
|
20230907,100400,907291080,13300,13310,13320,13300,46
|
|
20230907,100300,906678630,13310,13300,13310,13300,1286
|
|
20230907,100200,889566250,13290,13300,13300,13290,67
|
|
20230907,100100,888675720,13290,13290,13300,13280,194
|
|
20230907,100000,886096220,13300,13330,13330,13300,226
|
|
20230907,095900,883086540,13330,13290,13340,13290,3273
|
|
20230907,095800,839548550,13270,13290,13300,13270,878
|
|
20230907,095700,827887550,13290,13270,13290,13270,692
|
|
20230907,095600,818701260,13270,13270,13270,13260,713
|
|
20230907,095500,809240150,13270,13270,13280,13260,799
|
|
20230907,095400,798639470,13270,13280,13290,13270,1788
|
|
20230907,095300,774901330,13300,13330,13340,13290,2099
|
|
20230907,095200,746985610,13330,13350,13350,13330,55
|
|
20230907,095100,746252360,13350,13300,13350,13300,3163
|
|
20230907,095000,704149580,13290,13290,13300,13290,937
|
|
20230907,094900,691696750,13290,13290,13300,13290,350
|
|
20230907,094800,687045170,13300,13310,13310,13290,2121
|
|
20230907,094700,658838140,13310,13330,13330,13310,4018
|
|
20230907,094600,605304430,13340,13340,13340,13330,1046
|
|
20230907,094500,591352030,13340,13400,13400,13330,10692
|
|
20230907,094400,448513750,13400,13400,13400,13390,133
|
|
20230907,094300,446732320,13400,13400,13400,13400,161
|
|
20230907,094200,444574920,13400,13410,13410,13390,1374
|
|
20230907,094100,426156920,13420,13420,13430,13420,238
|
|
20230907,094000,422962950,13430,13430,13430,13420,648
|
|
20230907,093900,414265090,13440,13450,13450,13440,322
|
|
20230907,093800,409936580,13460,13450,13460,13450,587
|
|
20230907,093700,402037060,13460,13450,13460,13450,123
|
|
20230907,093600,400382070,13450,13460,13460,13450,80
|
|
20230907,093500,399305570,13450,13470,13470,13450,245
|
|
20230907,093400,396008560,13470,13470,13470,13460,69
|
|
20230907,093300,395079170,13470,13470,13470,13460,68
|
|
20230907,093200,394163340,13470,13470,13470,13470,255
|
|
20230907,093100,390728490,13480,13460,13480,13460,108
|
|
20230907,093000,389273880,13460,13470,13470,13460,259
|
|
20230907,092900,385785160,13480,13510,13510,13470,396
|
|
20230907,092800,380448560,13510,13520,13520,13480,3360
|
|
20230907,092700,335056400,13520,13530,13530,13510,255
|
|
20230907,092600,331608770,13520,13540,13550,13520,1164
|
|
20230907,092500,315852700,13530,13530,13530,13530,220
|
|
20230907,092400,312876100,13530,13530,13540,13530,261
|
|
20230907,092300,309344730,13530,13510,13530,13510,3013
|
|
20230907,092200,268637890,13510,13500,13510,13500,132
|
|
20230907,092100,266854610,13510,13510,13510,13500,347
|
|
20230907,092000,262167640,13510,13470,13510,13470,588
|
|
20230907,091900,254233710,13480,13470,13480,13470,221
|
|
20230907,091800,251256350,13480,13470,13480,13470,22
|
|
20230907,091700,250959840,13500,13460,13500,13450,338
|
|
20230907,091600,246402670,13460,13440,13460,13440,318
|
|
20230907,091500,242124990,13440,13440,13440,13410,1455
|
|
20230907,091400,222593770,13430,13430,13430,13420,194
|
|
20230907,091300,219988550,13420,13430,13430,13420,278
|
|
20230907,091200,216256430,13430,13420,13430,13420,636
|
|
20230907,091100,207720760,13420,13440,13450,13420,751
|
|
20230907,091000,197638470,13440,13430,13440,13430,291
|
|
20230907,090900,193730010,13430,13440,13440,13430,127
|
|
20230907,090800,192024300,13440,13410,13440,13410,1492
|
|
20230907,090700,171999420,13410,13430,13430,13410,569
|
|
20230907,090600,164368410,13440,13390,13450,13390,868
|
|
20230907,090500,152734130,13390,13410,13410,13390,164
|
|
20230907,090400,150538030,13410,13400,13410,13370,1569
|
|
20230907,090300,129544590,13410,13380,13410,13370,1109
|
|
20230907,090200,114699070,13370,13350,13370,13350,1404
|
|
20230907,090100,95936780,13350,13350,13380,13340,2534
|
|
20230907,090000,62084370,13350,13450,13450,13340,4631
|