617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,191400,2799371230,7060,7060,7060,7060,3639
|
|
20230922,191300,2799371230,7060,7060,7060,7060,0
|
|
20230922,191200,2799371230,7060,7060,7060,7060,0
|
|
20230922,191100,2799371230,7060,7060,7060,7060,0
|
|
20230922,191000,2799371230,7060,7060,7060,7060,0
|
|
20230922,190900,2799371230,7060,7060,7060,7060,0
|
|
20230922,190800,2799371230,7060,7060,7060,7060,0
|
|
20230922,190700,2799371230,7060,7060,7060,7060,0
|
|
20230922,190600,2799371230,7060,7060,7060,7060,0
|
|
20230922,190500,2799371230,7060,7060,7060,7060,0
|
|
20230922,190400,2799371230,7060,7060,7060,7060,0
|
|
20230922,190300,2799371230,7060,7060,7060,7060,0
|
|
20230922,190200,2799371230,7060,7060,7060,7060,0
|
|
20230922,190100,2799371230,7060,7060,7060,7060,0
|
|
20230922,190000,2799371230,7060,7060,7060,7060,0
|
|
20230922,185900,2799371230,7060,7060,7060,7060,0
|
|
20230922,185800,2799371230,7060,7060,7060,7060,0
|
|
20230922,185700,2799371230,7060,7060,7060,7060,0
|
|
20230922,185600,2799371230,7060,7060,7060,7060,0
|
|
20230922,185500,2799371230,7060,7060,7060,7060,0
|
|
20230922,185400,2799371230,7060,7060,7060,7060,0
|
|
20230922,185300,2799371230,7060,7060,7060,7060,0
|
|
20230922,185200,2799371230,7060,7060,7060,7060,0
|
|
20230922,185100,2799371230,7060,7060,7060,7060,0
|
|
20230922,185000,2799371230,7060,7060,7060,7060,0
|
|
20230922,184900,2799371230,7060,7060,7060,7060,0
|
|
20230922,184800,2799371230,7060,7060,7060,7060,0
|
|
20230922,184700,2799371230,7060,7060,7060,7060,0
|
|
20230922,184600,2799371230,7060,7060,7060,7060,0
|
|
20230922,184500,2799371230,7060,7060,7060,7060,0
|
|
20230922,184400,2799371230,7060,7060,7060,7060,3639
|
|
20230922,184300,2799371230,7060,7060,7060,7060,0
|
|
20230922,184200,2799371230,7060,7060,7060,7060,0
|
|
20230922,184100,2799371230,7060,7060,7060,7060,0
|
|
20230922,184000,2799371230,7060,7060,7060,7060,0
|
|
20230922,183900,2799371230,7060,7060,7060,7060,0
|
|
20230922,183800,2799371230,7060,7060,7060,7060,0
|
|
20230922,183700,2799371230,7060,7060,7060,7060,0
|
|
20230922,183600,2799371230,7060,7060,7060,7060,0
|
|
20230922,183500,2799371230,7060,7060,7060,7060,0
|
|
20230922,183400,2799371230,7060,7060,7060,7060,0
|
|
20230922,183300,2799371230,7060,7060,7060,7060,0
|
|
20230922,183200,2799371230,7060,7060,7060,7060,0
|
|
20230922,183100,2799371230,7060,7060,7060,7060,0
|
|
20230922,183000,2799371230,7060,7060,7060,7060,0
|
|
20230922,182900,2799371230,7060,7060,7060,7060,0
|
|
20230922,182800,2799371230,7060,7060,7060,7060,0
|
|
20230922,182700,2799371230,7060,7060,7060,7060,0
|
|
20230922,182600,2799371230,7060,7060,7060,7060,0
|
|
20230922,182500,2799371230,7060,7060,7060,7060,0
|
|
20230922,182400,2799371230,7060,7060,7060,7060,0
|
|
20230922,182300,2799371230,7060,7060,7060,7060,0
|
|
20230922,182200,2799371230,7060,7060,7060,7060,0
|
|
20230922,182100,2799371230,7060,7060,7060,7060,0
|
|
20230922,182000,2799371230,7060,7060,7060,7060,0
|
|
20230922,181900,2799371230,7060,7060,7060,7060,0
|
|
20230922,181800,2799371230,7060,7060,7060,7060,0
|
|
20230922,181700,2799371230,7060,7060,7060,7060,0
|
|
20230922,181600,2799371230,7060,7060,7060,7060,0
|
|
20230922,181500,2799371230,7060,7060,7060,7060,0
|
|
20230922,181400,2799371230,7060,7060,7060,7060,3639
|
|
20230922,181300,2799371230,7060,7060,7060,7060,0
|
|
20230922,181200,2799371230,7060,7060,7060,7060,0
|
|
20230922,181100,2799371230,7060,7060,7060,7060,0
|
|
20230922,181000,2799371230,7060,7060,7060,7060,0
|
|
20230922,180900,2799371230,7060,7060,7060,7060,0
|
|
20230922,180800,2799371230,7060,7060,7060,7060,0
|
|
20230922,180700,2799371230,7060,7060,7060,7060,0
|
|
20230922,180600,2799371230,7060,7060,7060,7060,0
|
|
20230922,180500,2799371230,7060,7060,7060,7060,0
|
|
20230922,180400,2799371230,7060,7060,7060,7060,0
|
|
20230922,180300,2799371230,7060,7060,7060,7060,0
|
|
20230922,180200,2799371230,7060,7060,7060,7060,0
|
|
20230922,180100,2799371230,7060,7060,7060,7060,0
|
|
20230922,180000,2799371230,7060,7060,7060,7060,0
|
|
20230922,175900,2799371230,7060,7060,7060,7060,0
|
|
20230922,175800,2799371230,7060,7060,7060,7060,0
|
|
20230922,175700,2799371230,7060,7060,7060,7060,0
|
|
20230922,175600,2799371230,7060,7060,7060,7060,0
|
|
20230922,175500,2799371230,7060,7060,7060,7060,0
|
|
20230922,175400,2799371230,7060,7060,7060,7060,0
|
|
20230922,175300,2799371230,7060,7060,7060,7060,0
|
|
20230922,175200,2799371230,7060,7060,7060,7060,0
|
|
20230922,175100,2799371230,7060,7060,7060,7060,0
|
|
20230922,175000,2799371230,7060,7060,7060,7060,0
|
|
20230922,174900,2799371230,7060,7060,7060,7060,0
|
|
20230922,174800,2799371230,7060,7060,7060,7060,0
|
|
20230922,174700,2799371230,7060,7060,7060,7060,0
|
|
20230922,174600,2799371230,7060,7060,7060,7060,0
|
|
20230922,174500,2799371230,7060,7060,7060,7060,0
|
|
20230922,174400,2799371230,7060,7060,7060,7060,3639
|
|
20230922,174300,2799371230,7060,7060,7060,7060,0
|
|
20230922,174200,2799371230,7060,7060,7060,7060,0
|
|
20230922,174100,2799371230,7060,7060,7060,7060,0
|
|
20230922,174000,2799371230,7060,7060,7060,7060,0
|
|
20230922,173900,2799371230,7060,7060,7060,7060,0
|
|
20230922,173800,2799371230,7060,7060,7060,7060,0
|
|
20230922,173700,2799371230,7060,7060,7060,7060,0
|
|
20230922,173600,2799371230,7060,7060,7060,7060,0
|
|
20230922,173500,2799371230,7060,7060,7060,7060,0
|
|
20230922,173400,2799371230,7060,7060,7060,7060,0
|
|
20230922,173300,2799371230,7060,7060,7060,7060,0
|
|
20230922,173200,2799371230,7060,7060,7060,7060,0
|
|
20230922,173100,2799371230,7060,7060,7060,7060,0
|
|
20230922,173000,2799371230,7060,7060,7060,7060,0
|
|
20230922,172900,2799371230,7060,7060,7060,7060,0
|
|
20230922,172800,2799371230,7060,7060,7060,7060,0
|
|
20230922,172700,2799371230,7060,7060,7060,7060,0
|
|
20230922,172600,2799371230,7060,7060,7060,7060,0
|
|
20230922,172500,2799371230,7060,7060,7060,7060,0
|
|
20230922,172400,2799371230,7060,7060,7060,7060,0
|
|
20230922,172300,2799371230,7060,7060,7060,7060,0
|
|
20230922,172200,2799371230,7060,7060,7060,7060,0
|
|
20230922,172100,2799371230,7060,7060,7060,7060,0
|
|
20230922,172000,2799371230,7060,7060,7060,7060,0
|
|
20230922,171900,2799371230,7060,7060,7060,7060,0
|
|
20230922,171800,2799371230,7060,7060,7060,7060,0
|
|
20230922,171700,2799371230,7060,7060,7060,7060,0
|
|
20230922,171600,2799371230,7060,7060,7060,7060,0
|
|
20230922,171500,2799371230,7060,7060,7060,7060,0
|
|
20230922,171400,2799371230,7060,7060,7060,7060,3639
|
|
20230922,171300,2799371230,7060,7060,7060,7060,0
|
|
20230922,171200,2799371230,7060,7060,7060,7060,0
|
|
20230922,171100,2799371230,7060,7060,7060,7060,0
|
|
20230922,171000,2799371230,7060,7060,7060,7060,0
|
|
20230922,170900,2799371230,7060,7060,7060,7060,0
|
|
20230922,170800,2799371230,7060,7060,7060,7060,0
|
|
20230922,170700,2799371230,7060,7060,7060,7060,0
|
|
20230922,170600,2799371230,7060,7060,7060,7060,0
|
|
20230922,170500,2799371230,7060,7060,7060,7060,0
|
|
20230922,170400,2799371230,7060,7060,7060,7060,0
|
|
20230922,170300,2799371230,7060,7060,7060,7060,0
|
|
20230922,170200,2799371230,7060,7060,7060,7060,0
|
|
20230922,170100,2799371230,7060,7060,7060,7060,0
|
|
20230922,170000,2799371230,7060,7060,7060,7060,0
|
|
20230922,165900,2799371230,7060,7060,7060,7060,0
|
|
20230922,165800,2799371230,7060,7060,7060,7060,0
|
|
20230922,165700,2799371230,7060,7060,7060,7060,0
|
|
20230922,165600,2799371230,7060,7060,7060,7060,0
|
|
20230922,165500,2799371230,7060,7060,7060,7060,0
|
|
20230922,165400,2799371230,7060,7060,7060,7060,0
|
|
20230922,165300,2799371230,7060,7060,7060,7060,0
|
|
20230922,165200,2799371230,7060,7060,7060,7060,0
|
|
20230922,165100,2799371230,7060,7060,7060,7060,0
|
|
20230922,165000,2799371230,7060,7060,7060,7060,0
|
|
20230922,164900,2799371230,7060,7060,7060,7060,0
|
|
20230922,164800,2799371230,7060,7060,7060,7060,0
|
|
20230922,164700,2799371230,7060,7060,7060,7060,0
|
|
20230922,164600,2799371230,7060,7060,7060,7060,0
|
|
20230922,164500,2799371230,7060,7060,7060,7060,0
|
|
20230922,164400,2799371230,7060,7060,7060,7060,3639
|
|
20230922,164300,2799371230,7060,7060,7060,7060,0
|
|
20230922,164200,2799371230,7060,7060,7060,7060,0
|
|
20230922,164100,2799371230,7060,7060,7060,7060,0
|
|
20230922,164000,2799371230,7060,7060,7060,7060,0
|
|
20230922,163900,2799371230,7060,7060,7060,7060,0
|
|
20230922,163800,2799371230,7060,7060,7060,7060,0
|
|
20230922,163700,2799371230,7060,7060,7060,7060,0
|
|
20230922,163600,2799371230,7060,7060,7060,7060,0
|
|
20230922,163500,2799371230,7060,7060,7060,7060,0
|
|
20230922,163400,2799371230,7060,7060,7060,7060,0
|
|
20230922,163300,2799371230,7060,7060,7060,7060,0
|
|
20230922,163200,2799371230,7060,7060,7060,7060,0
|
|
20230922,163100,2799371230,7060,7060,7060,7060,0
|
|
20230922,163000,2799371230,7060,7060,7060,7060,0
|
|
20230922,162900,2799371230,7060,7060,7060,7060,0
|
|
20230922,162800,2799371230,7060,7060,7060,7060,0
|
|
20230922,162700,2799371230,7060,7060,7060,7060,0
|
|
20230922,162600,2799371230,7060,7060,7060,7060,0
|
|
20230922,162500,2799371230,7060,7060,7060,7060,0
|
|
20230922,162400,2799371230,7060,7060,7060,7060,0
|
|
20230922,162300,2799371230,7060,7060,7060,7060,0
|
|
20230922,162200,2799371230,7060,7060,7060,7060,0
|
|
20230922,162100,2799371230,7060,7060,7060,7060,0
|
|
20230922,162000,2799371230,7060,7060,7060,7060,0
|
|
20230922,161900,2799371230,7060,7060,7060,7060,0
|
|
20230922,161800,2799371230,7060,7060,7060,7060,0
|
|
20230922,161700,2799371230,7060,7060,7060,7060,0
|
|
20230922,161600,2799371230,7060,7060,7060,7060,0
|
|
20230922,161500,2799371230,7060,7060,7060,7060,0
|
|
20230922,161400,2799371230,7060,7060,7060,7060,3639
|
|
20230922,161300,2799371230,7060,7060,7060,7060,0
|
|
20230922,161200,2799371230,7060,7060,7060,7060,0
|
|
20230922,161100,2799371230,7060,7060,7060,7060,0
|
|
20230922,161000,2799371230,7060,7060,7060,7060,0
|
|
20230922,160900,2799371230,7060,7060,7060,7060,0
|
|
20230922,160800,2799371230,7060,7060,7060,7060,0
|
|
20230922,160700,2799371230,7060,7060,7060,7060,0
|
|
20230922,160600,2799371230,7060,7060,7060,7060,0
|
|
20230922,160500,2799371230,7060,7060,7060,7060,0
|
|
20230922,160400,2799371230,7060,7060,7060,7060,0
|
|
20230922,160300,2799371230,7060,7060,7060,7060,0
|
|
20230922,160200,2799371230,7060,7060,7060,7060,0
|
|
20230922,160100,2799371230,7060,7060,7060,7060,0
|
|
20230922,160000,2799371230,7060,7060,7060,7060,0
|
|
20230922,155900,2799371230,7060,7060,7060,7060,0
|
|
20230922,155800,2799371230,7060,7060,7060,7060,0
|
|
20230922,155700,2799371230,7060,7060,7060,7060,0
|
|
20230922,155600,2799371230,7060,7060,7060,7060,0
|
|
20230922,155500,2799371230,7060,7060,7060,7060,0
|
|
20230922,155400,2799371230,7060,7060,7060,7060,0
|
|
20230922,155300,2799371230,7060,7060,7060,7060,0
|
|
20230922,155200,2799371230,7060,7060,7060,7060,0
|
|
20230922,155100,2799371230,7060,7060,7060,7060,0
|
|
20230922,155000,2799371230,7060,7060,7060,7060,0
|
|
20230922,154900,2799371230,7060,7060,7060,7060,0
|
|
20230922,154800,2799371230,7060,7060,7060,7060,0
|
|
20230922,154700,2799371230,7060,7060,7060,7060,0
|
|
20230922,154600,2799371230,7060,7060,7060,7060,0
|
|
20230922,154500,2799371230,7060,7060,7060,7060,0
|
|
20230922,154400,2799371230,7060,7060,7060,7060,3639
|
|
20230922,154300,2799371230,7060,7060,7060,7060,0
|
|
20230922,154200,2799371230,7060,7060,7060,7060,0
|
|
20230922,154100,2799371230,7060,7060,7060,7060,0
|
|
20230922,154000,2799371230,7060,7060,7060,7060,0
|
|
20230922,153900,2799371230,7060,7060,7060,7060,0
|
|
20230922,153800,2799371230,7060,7060,7060,7060,0
|
|
20230922,153700,2799371230,7060,7060,7060,7060,0
|
|
20230922,153600,2799371230,7060,7060,7060,7060,0
|
|
20230922,153500,2799371230,7060,7060,7060,7060,0
|
|
20230922,153400,2799371230,7060,7060,7060,7060,0
|
|
20230922,153300,2799371230,7060,7060,7060,7060,0
|
|
20230922,153200,2799371230,7060,7060,7060,7060,0
|
|
20230922,153100,2799371230,7060,7060,7060,7060,0
|
|
20230922,153000,2799371230,7060,7060,7060,7060,3639
|
|
20230922,152900,2773679890,7070,7070,7070,7070,0
|
|
20230922,152800,2773679890,7070,7070,7070,7070,0
|
|
20230922,152700,2773679890,7070,7070,7070,7070,0
|
|
20230922,152600,2773679890,7070,7070,7070,7070,0
|
|
20230922,152500,2773679890,7070,7070,7070,7070,0
|
|
20230922,152400,2773679890,7070,7070,7070,7070,0
|
|
20230922,152300,2773679890,7070,7070,7070,7070,0
|
|
20230922,152200,2773679890,7070,7070,7070,7070,0
|
|
20230922,152100,2773679890,7070,7070,7070,7070,0
|
|
20230922,152000,2773679890,7070,7070,7070,7070,0
|
|
20230922,151900,2773679890,7070,7060,7080,7060,1279
|
|
20230922,151800,2764640290,7070,7070,7070,7060,643
|
|
20230922,151700,2760095270,7070,7070,7070,7070,200
|
|
20230922,151600,2758681270,7070,7060,7070,7050,2499
|
|
20230922,151500,2741048840,7070,7060,7070,7060,504
|
|
20230922,151400,2737485570,7060,7080,7080,7060,1426
|
|
20230922,151300,2727396580,7080,7080,7080,7070,1546
|
|
20230922,151200,2716457880,7080,7080,7080,7070,467
|
|
20230922,151100,2713152820,7080,7080,7080,7080,145
|
|
20230922,151000,2712126220,7080,7070,7080,7070,362
|
|
20230922,150900,2709565430,7070,7070,7070,7060,632
|
|
20230922,150800,2705097240,7080,7080,7080,7080,289
|
|
20230922,150700,2703051120,7080,7080,7080,7080,271
|
|
20230922,150600,2701132440,7080,7080,7080,7080,293
|
|
20230922,150500,2699058000,7080,7080,7080,7080,138
|
|
20230922,150400,2698080960,7080,7080,7090,7070,712
|
|
20230922,150300,2693040090,7090,7090,7090,7090,0
|
|
20230922,150200,2693040090,7090,7080,7090,7080,205
|
|
20230922,150100,2691586690,7080,7080,7080,7080,190
|
|
20230922,150000,2690241490,7080,7080,7080,7080,566
|
|
20230922,145900,2686234210,7080,7090,7090,7080,665
|
|
20230922,145800,2681519900,7090,7090,7090,7080,343
|
|
20230922,145700,2679088880,7090,7080,7090,7080,202
|
|
20230922,145600,2677657170,7090,7080,7090,7070,221
|
|
20230922,145500,2676092850,7090,7090,7090,7090,0
|
|
20230922,145400,2676092850,7090,7080,7090,7080,703
|
|
20230922,145300,2671114110,7090,7090,7090,7090,5
|
|
20230922,145200,2671078660,7080,7080,7080,7080,1
|
|
20230922,145100,2671071580,7080,7080,7080,7080,563
|
|
20230922,145000,2667085540,7080,7070,7080,7070,136
|
|
20230922,144900,2666122670,7070,7080,7080,7070,187
|
|
20230922,144800,2664798720,7080,7080,7080,7070,2027
|
|
20230922,144700,2650447630,7080,7080,7080,7080,1000
|
|
20230922,144600,2643367630,7080,7070,7080,7070,1668
|
|
20230922,144500,2631565260,7070,7070,7070,7070,126
|
|
20230922,144400,2630674440,7060,7070,7070,7060,558
|
|
20230922,144300,2626731380,7080,7080,7080,7070,297
|
|
20230922,144200,2624630620,7080,7070,7080,7070,383
|
|
20230922,144100,2621919680,7080,7070,7080,7070,1145
|
|
20230922,144000,2613815320,7070,7070,7070,7070,63
|
|
20230922,143900,2613369910,7070,7070,7070,7070,881
|
|
20230922,143800,2607141240,7060,7060,7060,7060,2141
|
|
20230922,143700,2592025780,7050,7050,7050,7050,1879
|
|
20230922,143600,2578778830,7040,7040,7040,7040,10
|
|
20230922,143500,2578708430,7040,7040,7040,7040,50
|
|
20230922,143400,2578356430,7040,7040,7040,7040,0
|
|
20230922,143300,2578356430,7040,7040,7040,7040,74
|
|
20230922,143200,2577835470,7040,7040,7040,7040,310
|
|
20230922,143100,2575653070,7040,7040,7040,7040,231
|
|
20230922,143000,2574026830,7040,7040,7050,7040,342
|
|
20230922,142900,2571618150,7050,7050,7050,7050,0
|
|
20230922,142800,2571618150,7050,7030,7050,7030,3387
|
|
20230922,142700,2547778130,7030,7030,7030,7030,217
|
|
20230922,142600,2546252620,7030,7030,7030,7030,374
|
|
20230922,142500,2543623400,7020,7020,7020,7020,1321
|
|
20230922,142400,2534349980,7030,7020,7030,7020,150
|
|
20230922,142300,2533295980,7020,7010,7020,7010,777
|
|
20230922,142200,2527843780,7010,7020,7020,7000,2629
|
|
20230922,142100,2509424480,7020,7020,7020,7010,2337
|
|
20230922,142000,2493034330,7020,7030,7030,7020,696
|
|
20230922,141900,2488147910,7020,7020,7020,7020,620
|
|
20230922,141800,2483795510,7020,7020,7020,7020,0
|
|
20230922,141700,2483795510,7020,7020,7020,7020,6
|
|
20230922,141600,2483753390,7030,7030,7030,7030,654
|
|
20230922,141500,2479155770,7030,7030,7030,7030,50
|
|
20230922,141400,2478804270,7040,7040,7040,7040,30
|
|
20230922,141300,2478593070,7030,7030,7030,7030,508
|
|
20230922,141200,2475021830,7030,7030,7030,7030,4096
|
|
20230922,141100,2446226950,7030,7030,7030,7030,38
|
|
20230922,141000,2445959810,7030,7030,7030,7030,341
|
|
20230922,140900,2443562580,7040,7040,7040,7040,0
|
|
20230922,140800,2443562580,7040,7040,7040,7040,316
|
|
20230922,140700,2441337940,7040,7040,7040,7040,2
|
|
20230922,140600,2441323860,7030,7040,7040,7030,52
|
|
20230922,140500,2440958240,7030,7030,7030,7030,50
|
|
20230922,140400,2440606740,7040,7040,7040,7040,120
|
|
20230922,140300,2439761940,7040,7040,7040,7040,11
|
|
20230922,140200,2439684500,7040,7040,7040,7040,100
|
|
20230922,140100,2438980500,7040,7030,7040,7030,250
|
|
20230922,140000,2437222500,7040,7040,7040,7040,11
|
|
20230922,135900,2437145060,7030,7030,7030,7030,102
|
|
20230922,135800,2436428000,7030,7030,7030,7030,330
|
|
20230922,135700,2434108100,7040,7040,7040,7040,0
|
|
20230922,135600,2434108100,7040,7040,7040,7040,0
|
|
20230922,135500,2434108100,7040,7040,7040,7040,200
|
|
20230922,135400,2432700100,7040,7040,7040,7040,9
|
|
20230922,135300,2432636740,7040,7040,7040,7040,200
|
|
20230922,135200,2431228740,7040,7050,7050,7040,255
|
|
20230922,135100,2429432190,7050,7050,7050,7050,200
|
|
20230922,135000,2428022190,7050,7040,7050,7040,378
|
|
20230922,134900,2425360960,7030,7040,7050,7030,548
|
|
20230922,134800,2421504010,7040,7040,7040,7040,253
|
|
20230922,134700,2419722890,7040,7050,7050,7040,186
|
|
20230922,134600,2418411600,7050,7050,7060,7050,3549
|
|
20230922,134500,2393383150,7050,7050,7050,7050,227
|
|
20230922,134400,2391782800,7060,7060,7060,7060,400
|
|
20230922,134300,2388958800,7060,7050,7060,7050,885
|
|
20230922,134200,2382711040,7050,7050,7050,7050,16
|
|
20230922,134100,2382598240,7060,7060,7060,7060,18
|
|
20230922,134000,2382471160,7050,7050,7050,7050,388
|
|
20230922,133900,2379735760,7050,7050,7050,7030,1014
|
|
20230922,133800,2372597190,7050,7050,7050,7050,11
|
|
20230922,133700,2372519640,7060,7050,7060,7050,201
|
|
20230922,133600,2371102580,7050,7060,7060,7050,61
|
|
20230922,133500,2370672420,7050,7050,7050,7050,180
|
|
20230922,133400,2369403420,7030,7040,7060,7030,1010
|
|
20230922,133300,2362281410,7030,7020,7030,7020,131
|
|
20230922,133200,2361361750,7020,7020,7020,7020,0
|
|
20230922,133100,2361361750,7020,7020,7020,7020,128
|
|
20230922,133000,2360463190,7020,7010,7020,7010,317
|
|
20230922,132900,2358239410,7010,7010,7010,7000,2497
|
|
20230922,132800,2340752080,7020,7020,7020,7020,335
|
|
20230922,132700,2338400380,7030,7030,7030,7030,210
|
|
20230922,132600,2336924080,7030,7030,7030,7030,98
|
|
20230922,132500,2336235140,7030,7050,7050,7020,2669
|
|
20230922,132400,2317431650,7050,7050,7050,7050,0
|
|
20230922,132300,2317431650,7050,7050,7050,7050,317
|
|
20230922,132200,2315196800,7050,7050,7050,7040,305
|
|
20230922,132100,2313046640,7050,7060,7060,7050,106
|
|
20230922,132000,2312298480,7060,7030,7060,7030,558
|
|
20230922,131900,2308365010,7030,7020,7030,7020,190
|
|
20230922,131800,2307030350,7020,7010,7020,7010,1142
|
|
20230922,131700,2299024410,7000,7000,7010,7000,375
|
|
20230922,131600,2296399100,7000,7000,7000,7000,2533
|
|
20230922,131500,2278668100,7000,6990,7000,6990,710
|
|
20230922,131400,2273702100,6990,6990,6990,6990,0
|
|
20230922,131300,2273702100,6990,7000,7000,6990,2656
|
|
20230922,131200,2255121660,7000,7000,7000,7000,0
|
|
20230922,131100,2255121660,7000,6990,7000,6990,364
|
|
20230922,131000,2252576800,7000,7000,7000,7000,40
|
|
20230922,130900,2252296800,6990,7000,7000,6990,872
|
|
20230922,130800,2246193880,7000,7000,7000,7000,487
|
|
20230922,130700,2242784880,6990,6990,6990,6990,700
|
|
20230922,130600,2237891880,6990,7000,7000,6990,1109
|
|
20230922,130500,2230139420,7000,6990,7000,6980,240
|
|
20230922,130400,2228461760,6990,7000,7000,6980,640
|
|
20230922,130300,2223990280,6990,7000,7000,6990,428
|
|
20230922,130200,2220997760,7000,7000,7000,7000,11
|
|
20230922,130100,2220920760,7000,7000,7000,7000,473
|
|
20230922,130000,2217609760,7000,6990,7000,6990,180
|
|
20230922,125900,2216349770,7000,6990,7000,6990,534
|
|
20230922,125800,2212616810,6990,6990,6990,6990,83
|
|
20230922,125700,2212036640,6990,6990,6990,6990,250
|
|
20230922,125600,2210289140,6980,6990,6990,6970,3150
|
|
20230922,125500,2188320550,6990,6990,6990,6990,1303
|
|
20230922,125400,2179212580,6990,6990,6990,6980,2570
|
|
20230922,125300,2161268280,6990,6990,6990,6980,666
|
|
20230922,125200,2156615640,6980,6990,6990,6980,893
|
|
20230922,125100,2150379230,6990,7000,7000,6980,8981
|
|
20230922,125000,2087626590,7000,6990,7000,6990,1784
|
|
20230922,124900,2075140870,6990,7000,7000,6990,1048
|
|
20230922,124800,2067805020,7000,7010,7010,6990,935
|
|
20230922,124700,2061261980,7010,7020,7020,6990,18804
|
|
20230922,124600,1929531200,7030,7030,7030,7030,100
|
|
20230922,124500,1928828200,7030,7030,7030,7020,499
|
|
20230922,124400,1925324390,7030,7040,7040,7030,85
|
|
20230922,124300,1924726790,7040,7040,7040,7040,7
|
|
20230922,124200,1924677510,7030,7030,7030,7030,1982
|
|
20230922,124100,1910744050,7030,7050,7050,7030,1597
|
|
20230922,124000,1899507600,7050,7040,7050,7040,142
|
|
20230922,123900,1898506570,7040,7030,7040,7030,329
|
|
20230922,123800,1896192310,7030,7040,7040,7030,2360
|
|
20230922,123700,1879580280,7050,7050,7050,7050,1466
|
|
20230922,123600,1869244980,7050,7050,7050,7050,606
|
|
20230922,123500,1864972680,7050,7050,7050,7050,237
|
|
20230922,123400,1863301830,7040,7040,7040,7040,100
|
|
20230922,123300,1862597830,7040,7050,7050,7040,1449
|
|
20230922,123200,1852394170,7040,7050,7050,7040,375
|
|
20230922,123100,1849752420,7050,7060,7060,7050,613
|
|
20230922,123000,1845430070,7060,7060,7060,7060,1184
|
|
20230922,122900,1837071030,7060,7060,7060,7060,1
|
|
20230922,122800,1837063970,7070,7070,7070,7070,50
|
|
20230922,122700,1836710470,7060,7060,7060,7060,0
|
|
20230922,122600,1836710470,7060,7060,7060,7060,0
|
|
20230922,122500,1836710470,7060,7070,7070,7060,251
|
|
20230922,122400,1834937400,7070,7060,7070,7060,383
|
|
20230922,122300,1832233030,7060,7060,7060,7060,0
|
|
20230922,122200,1832233030,7060,7060,7060,7060,966
|
|
20230922,122100,1825413070,7070,7070,7070,7070,0
|
|
20230922,122000,1825413070,7070,7070,7070,7070,288
|
|
20230922,121900,1823376910,7070,7070,7070,7070,0
|
|
20230922,121800,1823376910,7070,7070,7070,7070,0
|
|
20230922,121700,1823376910,7070,7070,7070,7070,0
|
|
20230922,121600,1823376910,7070,7070,7080,7070,799
|
|
20230922,121500,1817727820,7070,7070,7070,7070,77
|
|
20230922,121400,1817183430,7070,7060,7070,7060,829
|
|
20230922,121300,1811323530,7070,7060,7070,7060,78
|
|
20230922,121200,1810772580,7070,7070,7070,7070,19
|
|
20230922,121100,1810638250,7060,7060,7060,7060,140
|
|
20230922,121000,1809649850,7060,7030,7060,7020,14104
|
|
20230922,120900,1710499270,7020,7050,7050,7020,2265
|
|
20230922,120800,1694576230,7050,7050,7050,7050,194
|
|
20230922,120700,1693208530,7060,7060,7060,7060,108
|
|
20230922,120600,1692446050,7060,7060,7060,7060,200
|
|
20230922,120500,1691034050,7060,7050,7060,7050,104
|
|
20230922,120400,1690299840,7060,7060,7060,7030,304
|
|
20230922,120300,1688160870,7040,7060,7060,7030,5500
|
|
20230922,120200,1649429760,7070,7070,7070,7070,31
|
|
20230922,120100,1649210590,7070,7070,7070,7070,544
|
|
20230922,120000,1645364510,7070,7070,7070,7070,11
|
|
20230922,115900,1645286740,7060,7060,7060,7050,651
|
|
20230922,115800,1640692440,7060,7060,7060,7060,13
|
|
20230922,115700,1640600660,7070,7080,7080,7070,591
|
|
20230922,115600,1636420290,7070,7060,7070,7040,692
|
|
20230922,115500,1631537840,7060,7070,7080,7040,1526
|
|
20230922,115400,1620788850,7060,7080,7080,7060,286
|
|
20230922,115300,1618768720,7070,7070,7080,7070,197
|
|
20230922,115200,1617375920,7070,7070,7070,7070,68
|
|
20230922,115100,1616895160,7080,7080,7080,7080,0
|
|
20230922,115000,1616895160,7080,7070,7080,7040,3021
|
|
20230922,114900,1595592130,7070,7070,7070,7070,311
|
|
20230922,114800,1593393360,7060,7060,7060,7060,250
|
|
20230922,114700,1591628360,7060,7080,7080,7050,8072
|
|
20230922,114600,1534655160,7080,7090,7090,7080,1407
|
|
20230922,114500,1524685530,7090,7100,7100,7090,516
|
|
20230922,114400,1521024090,7090,7090,7090,7090,0
|
|
20230922,114300,1521024090,7090,7080,7090,7080,887
|
|
20230922,114200,1514735270,7090,7080,7090,7080,23
|
|
20230922,114100,1514572290,7080,7080,7080,7080,306
|
|
20230922,114000,1512405810,7080,7080,7080,7080,1200
|
|
20230922,113900,1503909810,7070,7070,7070,7070,908
|
|
20230922,113800,1497490250,7070,7070,7070,7070,510
|
|
20230922,113700,1493884550,7070,7070,7070,7070,1594
|
|
20230922,113600,1482614970,7080,7090,7090,7070,8811
|
|
20230922,113500,1420235150,7100,7100,7100,7100,0
|
|
20230922,113400,1420235150,7100,7100,7100,7100,300
|
|
20230922,113300,1418105150,7090,7110,7110,7090,1606
|
|
20230922,113200,1406716610,7110,7100,7110,7090,732
|
|
20230922,113100,1401523220,7100,7090,7100,7090,216
|
|
20230922,113000,1399989770,7090,7090,7090,7090,193
|
|
20230922,112900,1398621400,7090,7090,7090,7090,310
|
|
20230922,112800,1396423500,7090,7090,7090,7090,925
|
|
20230922,112700,1389865250,7090,7090,7100,7090,156
|
|
20230922,112600,1388759190,7100,7110,7110,7100,252
|
|
20230922,112500,1386967480,7110,7090,7110,7090,2475
|
|
20230922,112400,1369403710,7100,7100,7100,7100,102
|
|
20230922,112300,1368679510,7100,7110,7110,7100,3532
|
|
20230922,112200,1343602080,7110,7110,7110,7110,585
|
|
20230922,112100,1339442730,7120,7130,7130,7120,514
|
|
20230922,112000,1335778050,7120,7120,7120,7120,186
|
|
20230922,111900,1334453730,7120,7120,7120,7120,100
|
|
20230922,111800,1333741730,7130,7130,7130,7110,2359
|
|
20230922,111700,1316947520,7130,7140,7140,7120,1489
|
|
20230922,111600,1306329980,7140,7120,7140,7120,9816
|
|
20230922,111500,1236425330,7120,7120,7120,7120,1584
|
|
20230922,111400,1225147250,7110,7110,7110,7110,0
|
|
20230922,111300,1225147250,7110,7110,7110,7110,200
|
|
20230922,111200,1223725250,7110,7110,7110,7110,55
|
|
20230922,111100,1223334200,7110,7110,7110,7110,27
|
|
20230922,111000,1223142230,7110,7110,7110,7110,41
|
|
20230922,110900,1222850720,7110,7110,7110,7110,636
|
|
20230922,110800,1218328760,7120,7110,7120,7110,1957
|
|
20230922,110700,1204403400,7110,7110,7110,7110,624
|
|
20230922,110600,1199966760,7110,7110,7110,7110,115
|
|
20230922,110500,1199149110,7110,7100,7110,7100,1815
|
|
20230922,110400,1186259910,7100,7100,7100,7090,2197
|
|
20230922,110300,1170667210,7100,7100,7100,7100,229
|
|
20230922,110200,1169041310,7100,7100,7110,7100,2152
|
|
20230922,110100,1153760960,7100,7100,7100,7100,104
|
|
20230922,110000,1153022560,7100,7110,7110,7100,3025
|
|
20230922,105900,1131545000,7110,7110,7110,7110,1355
|
|
20230922,105800,1121910950,7110,7110,7110,7110,0
|
|
20230922,105700,1121910950,7110,7110,7120,7110,128
|
|
20230922,105600,1121000860,7110,7120,7120,7110,1757
|
|
20230922,105500,1108493350,7120,7120,7120,7120,463
|
|
20230922,105400,1105196790,7110,7110,7110,7110,539
|
|
20230922,105300,1101364500,7120,7130,7130,7120,2698
|
|
20230922,105200,1082149750,7130,7130,7130,7130,0
|
|
20230922,105100,1082149750,7130,7130,7130,7130,369
|
|
20230922,105000,1079518780,7130,7130,7130,7130,7116
|
|
20230922,104900,1028781700,7130,7130,7130,7130,33
|
|
20230922,104800,1028546410,7130,7120,7130,7120,3599
|
|
20230922,104700,1002918460,7120,7120,7120,7110,128
|
|
20230922,104600,1002008200,7120,7120,7120,7120,144
|
|
20230922,104500,1000982920,7120,7120,7120,7120,63
|
|
20230922,104400,1000534360,7120,7110,7120,7110,973
|
|
20230922,104300,993606630,7110,7110,7110,7110,0
|
|
20230922,104200,993606630,7110,7110,7110,7110,16
|
|
20230922,104100,993492870,7110,7110,7110,7110,3448
|
|
20230922,104000,968977590,7110,7100,7110,7100,354
|
|
20230922,103900,966460690,7100,7100,7100,7100,17
|
|
20230922,103800,966339990,7100,7100,7100,7090,183
|
|
20230922,103700,965040810,7100,7100,7100,7100,100
|
|
20230922,103600,964330810,7100,7100,7110,7100,1806
|
|
20230922,103500,951507210,7110,7110,7110,7110,179
|
|
20230922,103400,950234520,7110,7110,7110,7110,6
|
|
20230922,103300,950191860,7120,7120,7120,7120,275
|
|
20230922,103200,948233860,7120,7120,7120,7120,2991
|
|
20230922,103100,926937940,7110,7110,7110,7110,400
|
|
20230922,103000,924093940,7110,7100,7110,7100,105
|
|
20230922,102900,923348390,7100,7110,7110,7100,600
|
|
20230922,102800,919087580,7110,7100,7110,7100,40
|
|
20230922,102700,918803310,7110,7120,7120,7110,393
|
|
20230922,102600,916005640,7120,7110,7120,7110,2989
|
|
20230922,102500,894737050,7110,7110,7110,7110,316
|
|
20230922,102400,892490290,7100,7090,7100,7090,752
|
|
20230922,102300,887152100,7080,7080,7080,7080,464
|
|
20230922,102200,883866980,7080,7090,7090,7080,275
|
|
20230922,102100,881918630,7080,7080,7080,7080,27
|
|
20230922,102000,881727470,7080,7080,7080,7080,157
|
|
20230922,101900,880615910,7070,7070,7070,7070,276
|
|
20230922,101800,878664590,7070,7060,7070,7060,95
|
|
20230922,101700,877992990,7060,7070,7070,7060,1431
|
|
20230922,101600,867887120,7070,7070,7080,7070,302
|
|
20230922,101500,865751760,7070,7080,7080,7070,584
|
|
20230922,101400,861622870,7080,7080,7090,7070,1319
|
|
20230922,101300,852296770,7080,7090,7090,7080,105
|
|
20230922,101200,851552920,7090,7080,7090,7080,765
|
|
20230922,101100,846134070,7090,7080,7090,7080,210
|
|
20230922,101000,844647220,7080,7090,7090,7080,179
|
|
20230922,100900,843379750,7090,7100,7100,7080,3957
|
|
20230922,100800,815339350,7110,7110,7110,7110,251
|
|
20230922,100700,813554740,7120,7120,7120,7120,107
|
|
20230922,100600,812792900,7130,7100,7130,7100,3455
|
|
20230922,100500,788225320,7100,7090,7100,7080,983
|
|
20230922,100400,781255380,7090,7100,7100,7090,605
|
|
20230922,100300,776965880,7090,7100,7100,7090,4453
|
|
20230922,100200,745392190,7100,7100,7100,7090,1915
|
|
20230922,100100,731796430,7110,7110,7110,7110,294
|
|
20230922,100000,729706090,7130,7130,7130,7130,264
|
|
20230922,095900,727823770,7120,7100,7120,7100,380
|
|
20230922,095800,725120340,7100,7090,7100,7090,395
|
|
20230922,095700,722316740,7090,7110,7110,7090,1945
|
|
20230922,095600,708506100,7110,7100,7110,7100,336
|
|
20230922,095500,706118270,7100,7090,7100,7090,198
|
|
20230922,095400,704714350,7090,7090,7090,7090,138
|
|
20230922,095300,703735930,7090,7090,7090,7090,869
|
|
20230922,095200,697574720,7090,7090,7090,7080,617
|
|
20230922,095100,693202540,7090,7100,7100,7090,1526
|
|
20230922,095000,682378130,7100,7120,7120,7100,816
|
|
20230922,094900,676584510,7110,7130,7130,7110,852
|
|
20230922,094800,670522820,7130,7120,7130,7120,112
|
|
20230922,094700,669724370,7120,7110,7120,7110,623
|
|
20230922,094600,665293610,7110,7110,7110,7110,674
|
|
20230922,094500,660501470,7120,7120,7120,7120,178
|
|
20230922,094400,659234110,7120,7120,7120,7120,565
|
|
20230922,094300,655211310,7120,7120,7120,7120,10
|
|
20230922,094200,655140110,7120,7110,7120,7110,75
|
|
20230922,094100,654606190,7110,7110,7110,7110,104
|
|
20230922,094000,653866750,7110,7110,7110,7100,1369
|
|
20230922,093900,644134760,7110,7110,7110,7100,221
|
|
20230922,093800,642564450,7110,7110,7110,7110,401
|
|
20230922,093700,639713340,7110,7110,7110,7110,114
|
|
20230922,093600,638902800,7110,7100,7110,7090,204
|
|
20230922,093500,637455500,7100,7100,7100,7100,281
|
|
20230922,093400,635460400,7100,7100,7100,7100,155
|
|
20230922,093300,634359900,7100,7090,7100,7090,244
|
|
20230922,093200,632628130,7090,7110,7110,7090,1372
|
|
20230922,093100,622890620,7110,7130,7130,7110,255
|
|
20230922,093000,621076020,7140,7100,7140,7100,1446
|
|
20230922,092900,610768390,7100,7100,7100,7100,84
|
|
20230922,092800,610171990,7100,7080,7100,7080,1261
|
|
20230922,092700,601239110,7080,7060,7080,7060,877
|
|
20230922,092600,595040880,7050,7080,7080,7050,8928
|
|
20230922,092500,532019820,7080,7080,7090,7080,411
|
|
20230922,092400,529107390,7080,7090,7090,7080,507
|
|
20230922,092300,525514940,7100,7090,7100,7080,2432
|
|
20230922,092200,508277740,7080,7120,7120,7080,3701
|
|
20230922,092100,481985560,7130,7130,7130,7130,285
|
|
20230922,092000,479953510,7130,7130,7130,7130,710
|
|
20230922,091900,474891210,7130,7110,7130,7110,996
|
|
20230922,091800,467798610,7110,7110,7110,7100,380
|
|
20230922,091700,465098660,7110,7110,7110,7110,432
|
|
20230922,091600,462027140,7120,7090,7120,7090,1250
|
|
20230922,091500,453138140,7100,7080,7100,7080,526
|
|
20230922,091400,449410740,7060,7060,7090,7060,5964
|
|
20230922,091300,407219780,7060,7080,7080,7060,2103
|
|
20230922,091200,392342560,7080,7110,7110,7080,4312
|
|
20230922,091100,361728890,7110,7110,7110,7110,0
|
|
20230922,091000,361728890,7110,7120,7120,7110,560
|
|
20230922,090900,357745190,7120,7140,7140,7100,1504
|
|
20230922,090800,347054360,7100,7160,7160,7100,5355
|
|
20230922,090700,308840580,7150,7150,7160,7130,4736
|
|
20230922,090600,274973260,7150,7100,7150,7100,3869
|
|
20230922,090500,247386070,7100,7060,7100,7060,3518
|
|
20230922,090400,222489490,7060,7070,7090,7060,904
|
|
20230922,090300,216099580,7060,7040,7070,7030,5455
|
|
20230922,090200,177662760,7040,7010,7040,7010,9472
|
|
20230922,090100,111182510,7010,7030,7050,7000,7294
|
|
20230922,090000,59912180,7040,7100,7120,7040,8467
|