618 lines
30 KiB
CSV
618 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,191500,1513244330,8550,8550,8550,8550,3614
|
|
20230920,191400,1513244330,8550,8550,8550,8550,0
|
|
20230920,191300,1513244330,8550,8550,8550,8550,0
|
|
20230920,191200,1513244330,8550,8550,8550,8550,0
|
|
20230920,191100,1513244330,8550,8550,8550,8550,0
|
|
20230920,191000,1513244330,8550,8550,8550,8550,0
|
|
20230920,190900,1513244330,8550,8550,8550,8550,0
|
|
20230920,190800,1513244330,8550,8550,8550,8550,0
|
|
20230920,190700,1513244330,8550,8550,8550,8550,0
|
|
20230920,190600,1513244330,8550,8550,8550,8550,0
|
|
20230920,190500,1513244330,8550,8550,8550,8550,0
|
|
20230920,190400,1513244330,8550,8550,8550,8550,0
|
|
20230920,190300,1513244330,8550,8550,8550,8550,0
|
|
20230920,190200,1513244330,8550,8550,8550,8550,0
|
|
20230920,190100,1513244330,8550,8550,8550,8550,0
|
|
20230920,190000,1513244330,8550,8550,8550,8550,0
|
|
20230920,185900,1513244330,8550,8550,8550,8550,0
|
|
20230920,185800,1513244330,8550,8550,8550,8550,0
|
|
20230920,185700,1513244330,8550,8550,8550,8550,0
|
|
20230920,185600,1513244330,8550,8550,8550,8550,0
|
|
20230920,185500,1513244330,8550,8550,8550,8550,0
|
|
20230920,185400,1513244330,8550,8550,8550,8550,0
|
|
20230920,185300,1513244330,8550,8550,8550,8550,0
|
|
20230920,185200,1513244330,8550,8550,8550,8550,0
|
|
20230920,185100,1513244330,8550,8550,8550,8550,0
|
|
20230920,185000,1513244330,8550,8550,8550,8550,0
|
|
20230920,184900,1513244330,8550,8550,8550,8550,0
|
|
20230920,184800,1513244330,8550,8550,8550,8550,0
|
|
20230920,184700,1513244330,8550,8550,8550,8550,0
|
|
20230920,184600,1513244330,8550,8550,8550,8550,0
|
|
20230920,184500,1513244330,8550,8550,8550,8550,3614
|
|
20230920,184400,1513244330,8550,8550,8550,8550,0
|
|
20230920,184300,1513244330,8550,8550,8550,8550,0
|
|
20230920,184200,1513244330,8550,8550,8550,8550,0
|
|
20230920,184100,1513244330,8550,8550,8550,8550,0
|
|
20230920,184000,1513244330,8550,8550,8550,8550,0
|
|
20230920,183900,1513244330,8550,8550,8550,8550,0
|
|
20230920,183800,1513244330,8550,8550,8550,8550,0
|
|
20230920,183700,1513244330,8550,8550,8550,8550,0
|
|
20230920,183600,1513244330,8550,8550,8550,8550,0
|
|
20230920,183500,1513244330,8550,8550,8550,8550,0
|
|
20230920,183400,1513244330,8550,8550,8550,8550,0
|
|
20230920,183300,1513244330,8550,8550,8550,8550,0
|
|
20230920,183200,1513244330,8550,8550,8550,8550,0
|
|
20230920,183100,1513244330,8550,8550,8550,8550,0
|
|
20230920,183000,1513244330,8550,8550,8550,8550,0
|
|
20230920,182900,1513244330,8550,8550,8550,8550,0
|
|
20230920,182800,1513244330,8550,8550,8550,8550,0
|
|
20230920,182700,1513244330,8550,8550,8550,8550,0
|
|
20230920,182600,1513244330,8550,8550,8550,8550,0
|
|
20230920,182500,1513244330,8550,8550,8550,8550,0
|
|
20230920,182400,1513244330,8550,8550,8550,8550,0
|
|
20230920,182300,1513244330,8550,8550,8550,8550,0
|
|
20230920,182200,1513244330,8550,8550,8550,8550,0
|
|
20230920,182100,1513244330,8550,8550,8550,8550,0
|
|
20230920,182000,1513244330,8550,8550,8550,8550,0
|
|
20230920,181900,1513244330,8550,8550,8550,8550,0
|
|
20230920,181800,1513244330,8550,8550,8550,8550,0
|
|
20230920,181700,1513244330,8550,8550,8550,8550,0
|
|
20230920,181600,1513244330,8550,8550,8550,8550,0
|
|
20230920,181500,1513244330,8550,8550,8550,8550,3614
|
|
20230920,181400,1513244330,8550,8550,8550,8550,0
|
|
20230920,181300,1513244330,8550,8550,8550,8550,0
|
|
20230920,181200,1513244330,8550,8550,8550,8550,0
|
|
20230920,181100,1513244330,8550,8550,8550,8550,0
|
|
20230920,181000,1513244330,8550,8550,8550,8550,0
|
|
20230920,180900,1513244330,8550,8550,8550,8550,0
|
|
20230920,180800,1513244330,8550,8550,8550,8550,0
|
|
20230920,180700,1513244330,8550,8550,8550,8550,0
|
|
20230920,180600,1513244330,8550,8550,8550,8550,0
|
|
20230920,180500,1513244330,8550,8550,8550,8550,0
|
|
20230920,180400,1513244330,8550,8550,8550,8550,0
|
|
20230920,180300,1513244330,8550,8550,8550,8550,0
|
|
20230920,180200,1513244330,8550,8550,8550,8550,0
|
|
20230920,180100,1513244330,8550,8550,8550,8550,0
|
|
20230920,180000,1513244330,8550,8550,8550,8550,0
|
|
20230920,175900,1513244330,8550,8550,8550,8550,0
|
|
20230920,175800,1513244330,8550,8550,8550,8550,0
|
|
20230920,175700,1513244330,8550,8550,8550,8550,0
|
|
20230920,175600,1513244330,8550,8550,8550,8550,0
|
|
20230920,175500,1513244330,8550,8550,8550,8550,0
|
|
20230920,175400,1513244330,8550,8550,8550,8550,0
|
|
20230920,175300,1513244330,8550,8550,8550,8550,0
|
|
20230920,175200,1513244330,8550,8550,8550,8550,0
|
|
20230920,175100,1513244330,8550,8550,8550,8550,0
|
|
20230920,175000,1513244330,8550,8550,8550,8550,0
|
|
20230920,174900,1513244330,8550,8550,8550,8550,0
|
|
20230920,174800,1513244330,8550,8550,8550,8550,0
|
|
20230920,174700,1513244330,8550,8550,8550,8550,0
|
|
20230920,174600,1513244330,8550,8550,8550,8550,0
|
|
20230920,174500,1513244330,8550,8550,8550,8550,3614
|
|
20230920,174400,1513244330,8550,8550,8550,8550,0
|
|
20230920,174300,1513244330,8550,8550,8550,8550,0
|
|
20230920,174200,1513244330,8550,8550,8550,8550,0
|
|
20230920,174100,1513244330,8550,8550,8550,8550,0
|
|
20230920,174000,1513244330,8550,8550,8550,8550,0
|
|
20230920,173900,1513244330,8550,8550,8550,8550,0
|
|
20230920,173800,1513244330,8550,8550,8550,8550,0
|
|
20230920,173700,1513244330,8550,8550,8550,8550,0
|
|
20230920,173600,1513244330,8550,8550,8550,8550,0
|
|
20230920,173500,1513244330,8550,8550,8550,8550,0
|
|
20230920,173400,1513244330,8550,8550,8550,8550,0
|
|
20230920,173300,1513244330,8550,8550,8550,8550,0
|
|
20230920,173200,1513244330,8550,8550,8550,8550,0
|
|
20230920,173100,1513244330,8550,8550,8550,8550,0
|
|
20230920,173000,1513244330,8550,8550,8550,8550,0
|
|
20230920,172900,1513244330,8550,8550,8550,8550,0
|
|
20230920,172800,1513244330,8550,8550,8550,8550,0
|
|
20230920,172700,1513244330,8550,8550,8550,8550,0
|
|
20230920,172600,1513244330,8550,8550,8550,8550,0
|
|
20230920,172500,1513244330,8550,8550,8550,8550,0
|
|
20230920,172400,1513244330,8550,8550,8550,8550,0
|
|
20230920,172300,1513244330,8550,8550,8550,8550,0
|
|
20230920,172200,1513244330,8550,8550,8550,8550,0
|
|
20230920,172100,1513244330,8550,8550,8550,8550,0
|
|
20230920,172000,1513244330,8550,8550,8550,8550,0
|
|
20230920,171900,1513244330,8550,8550,8550,8550,0
|
|
20230920,171800,1513244330,8550,8550,8550,8550,0
|
|
20230920,171700,1513244330,8550,8550,8550,8550,0
|
|
20230920,171600,1513244330,8550,8550,8550,8550,0
|
|
20230920,171500,1513244330,8550,8550,8550,8550,3614
|
|
20230920,171400,1513244330,8550,8550,8550,8550,0
|
|
20230920,171300,1513244330,8550,8550,8550,8550,0
|
|
20230920,171200,1513244330,8550,8550,8550,8550,0
|
|
20230920,171100,1513244330,8550,8550,8550,8550,0
|
|
20230920,171000,1513244330,8550,8550,8550,8550,0
|
|
20230920,170900,1513244330,8550,8550,8550,8550,0
|
|
20230920,170800,1513244330,8550,8550,8550,8550,0
|
|
20230920,170700,1513244330,8550,8550,8550,8550,0
|
|
20230920,170600,1513244330,8550,8550,8550,8550,0
|
|
20230920,170500,1513244330,8550,8550,8550,8550,0
|
|
20230920,170400,1513244330,8550,8550,8550,8550,0
|
|
20230920,170300,1513244330,8550,8550,8550,8550,0
|
|
20230920,170200,1513244330,8550,8550,8550,8550,0
|
|
20230920,170100,1513244330,8550,8550,8550,8550,0
|
|
20230920,170000,1513244330,8550,8550,8550,8550,0
|
|
20230920,165900,1513244330,8550,8550,8550,8550,0
|
|
20230920,165800,1513244330,8550,8550,8550,8550,0
|
|
20230920,165700,1513244330,8550,8550,8550,8550,0
|
|
20230920,165600,1513244330,8550,8550,8550,8550,0
|
|
20230920,165500,1513244330,8550,8550,8550,8550,0
|
|
20230920,165400,1513244330,8550,8550,8550,8550,0
|
|
20230920,165300,1513244330,8550,8550,8550,8550,0
|
|
20230920,165200,1513244330,8550,8550,8550,8550,0
|
|
20230920,165100,1513244330,8550,8550,8550,8550,0
|
|
20230920,165000,1513244330,8550,8550,8550,8550,0
|
|
20230920,164900,1513244330,8550,8550,8550,8550,0
|
|
20230920,164800,1513244330,8550,8550,8550,8550,0
|
|
20230920,164700,1513244330,8550,8550,8550,8550,0
|
|
20230920,164600,1513244330,8550,8550,8550,8550,0
|
|
20230920,164500,1513244330,8550,8550,8550,8550,3614
|
|
20230920,164400,1513244330,8550,8550,8550,8550,0
|
|
20230920,164300,1513244330,8550,8550,8550,8550,0
|
|
20230920,164200,1513244330,8550,8550,8550,8550,0
|
|
20230920,164100,1513244330,8550,8550,8550,8550,0
|
|
20230920,164000,1513244330,8550,8550,8550,8550,0
|
|
20230920,163900,1513244330,8550,8550,8550,8550,0
|
|
20230920,163800,1513244330,8550,8550,8550,8550,0
|
|
20230920,163700,1513244330,8550,8550,8550,8550,0
|
|
20230920,163600,1513244330,8550,8550,8550,8550,0
|
|
20230920,163500,1513244330,8550,8550,8550,8550,0
|
|
20230920,163400,1513244330,8550,8550,8550,8550,0
|
|
20230920,163300,1513244330,8550,8550,8550,8550,0
|
|
20230920,163200,1513244330,8550,8550,8550,8550,0
|
|
20230920,163100,1513244330,8550,8550,8550,8550,0
|
|
20230920,163000,1513244330,8550,8550,8550,8550,0
|
|
20230920,162900,1513244330,8550,8550,8550,8550,0
|
|
20230920,162800,1513244330,8550,8550,8550,8550,0
|
|
20230920,162700,1513244330,8550,8550,8550,8550,0
|
|
20230920,162600,1513244330,8550,8550,8550,8550,0
|
|
20230920,162500,1513244330,8550,8550,8550,8550,0
|
|
20230920,162400,1513244330,8550,8550,8550,8550,0
|
|
20230920,162300,1513244330,8550,8550,8550,8550,0
|
|
20230920,162200,1513244330,8550,8550,8550,8550,0
|
|
20230920,162100,1513244330,8550,8550,8550,8550,0
|
|
20230920,162000,1513244330,8550,8550,8550,8550,0
|
|
20230920,161900,1513244330,8550,8550,8550,8550,0
|
|
20230920,161800,1513244330,8550,8550,8550,8550,0
|
|
20230920,161700,1513244330,8550,8550,8550,8550,0
|
|
20230920,161600,1513244330,8550,8550,8550,8550,0
|
|
20230920,161500,1513244330,8550,8550,8550,8550,3614
|
|
20230920,161400,1513244330,8550,8550,8550,8550,0
|
|
20230920,161300,1513244330,8550,8550,8550,8550,0
|
|
20230920,161200,1513244330,8550,8550,8550,8550,0
|
|
20230920,161100,1513244330,8550,8550,8550,8550,0
|
|
20230920,161000,1513244330,8550,8550,8550,8550,0
|
|
20230920,160900,1513244330,8550,8550,8550,8550,0
|
|
20230920,160800,1513244330,8550,8550,8550,8550,0
|
|
20230920,160700,1513244330,8550,8550,8550,8550,0
|
|
20230920,160600,1513244330,8550,8550,8550,8550,0
|
|
20230920,160500,1513244330,8550,8550,8550,8550,0
|
|
20230920,160400,1513244330,8550,8550,8550,8550,0
|
|
20230920,160300,1513244330,8550,8550,8550,8550,0
|
|
20230920,160200,1513244330,8550,8550,8550,8550,0
|
|
20230920,160100,1513244330,8550,8550,8550,8550,0
|
|
20230920,160000,1513244330,8550,8550,8550,8550,0
|
|
20230920,155900,1513244330,8550,8550,8550,8550,0
|
|
20230920,155800,1513244330,8550,8550,8550,8550,0
|
|
20230920,155700,1513244330,8550,8550,8550,8550,0
|
|
20230920,155600,1513244330,8550,8550,8550,8550,0
|
|
20230920,155500,1513244330,8550,8550,8550,8550,0
|
|
20230920,155400,1513244330,8550,8550,8550,8550,0
|
|
20230920,155300,1513244330,8550,8550,8550,8550,0
|
|
20230920,155200,1513244330,8550,8550,8550,8550,0
|
|
20230920,155100,1513244330,8550,8550,8550,8550,0
|
|
20230920,155000,1513244330,8550,8550,8550,8550,0
|
|
20230920,154900,1513244330,8550,8550,8550,8550,0
|
|
20230920,154800,1513244330,8550,8550,8550,8550,0
|
|
20230920,154700,1513244330,8550,8550,8550,8550,0
|
|
20230920,154600,1513244330,8550,8550,8550,8550,0
|
|
20230920,154500,1513244330,8550,8550,8550,8550,3614
|
|
20230920,154400,1513244330,8550,8550,8550,8550,0
|
|
20230920,154300,1513244330,8550,8550,8550,8550,0
|
|
20230920,154200,1513244330,8550,8550,8550,8550,0
|
|
20230920,154100,1513244330,8550,8550,8550,8550,0
|
|
20230920,154000,1513244330,8550,8550,8550,8550,0
|
|
20230920,153900,1513244330,8550,8550,8550,8550,0
|
|
20230920,153800,1513244330,8550,8550,8550,8550,0
|
|
20230920,153700,1513244330,8550,8550,8550,8550,0
|
|
20230920,153600,1513244330,8550,8550,8550,8550,0
|
|
20230920,153500,1513244330,8550,8550,8550,8550,0
|
|
20230920,153400,1513244330,8550,8550,8550,8550,0
|
|
20230920,153300,1513244330,8550,8550,8550,8550,0
|
|
20230920,153200,1513244330,8550,8550,8550,8550,0
|
|
20230920,153100,1513244330,8550,8550,8550,8550,0
|
|
20230920,153000,1513244330,8550,8550,8550,8550,3614
|
|
20230920,152900,1482344630,8500,8500,8500,8500,0
|
|
20230920,152800,1482344630,8500,8500,8500,8500,0
|
|
20230920,152700,1482344630,8500,8500,8500,8500,0
|
|
20230920,152600,1482344630,8500,8500,8500,8500,0
|
|
20230920,152500,1482344630,8500,8500,8500,8500,0
|
|
20230920,152400,1482344630,8500,8500,8500,8500,0
|
|
20230920,152300,1482344630,8500,8500,8500,8500,0
|
|
20230920,152200,1482344630,8500,8500,8500,8500,0
|
|
20230920,152100,1482344630,8500,8500,8500,8500,0
|
|
20230920,152000,1482344630,8500,8500,8500,8500,0
|
|
20230920,151900,1482344630,8500,8510,8520,8500,222
|
|
20230920,151800,1480454100,8500,8500,8500,8500,4
|
|
20230920,151700,1480420100,8510,8500,8510,8500,1234
|
|
20230920,151600,1469931050,8510,8510,8510,8510,74
|
|
20230920,151500,1469301310,8510,8510,8510,8510,2
|
|
20230920,151400,1469284290,8520,8520,8520,8520,167
|
|
20230920,151300,1467861450,8510,8510,8510,8510,73
|
|
20230920,151200,1467240220,8520,8510,8520,8510,2
|
|
20230920,151100,1467223190,8520,8520,8520,8520,10
|
|
20230920,151000,1467137990,8510,8510,8510,8500,52
|
|
20230920,150900,1466695480,8500,8500,8500,8500,0
|
|
20230920,150800,1466695480,8500,8500,8500,8500,25
|
|
20230920,150700,1466482980,8500,8500,8500,8500,550
|
|
20230920,150600,1461807980,8500,8500,8500,8500,120
|
|
20230920,150500,1460787980,8520,8520,8520,8520,0
|
|
20230920,150400,1460787980,8520,8510,8520,8510,102
|
|
20230920,150300,1459919240,8500,8520,8520,8500,751
|
|
20230920,150200,1453526840,8520,8520,8520,8520,0
|
|
20230920,150100,1453526840,8520,8520,8520,8520,5
|
|
20230920,150000,1453484240,8520,8520,8520,8520,14
|
|
20230920,145900,1453364960,8520,8520,8520,8520,242
|
|
20230920,145800,1451303120,8520,8510,8520,8510,290
|
|
20230920,145700,1448833990,8510,8510,8510,8510,30
|
|
20230920,145600,1448578690,8510,8510,8510,8510,280
|
|
20230920,145500,1446195890,8510,8500,8510,8500,15
|
|
20230920,145400,1446068310,8500,8500,8500,8500,48
|
|
20230920,145300,1445660310,8510,8500,8510,8500,9
|
|
20230920,145200,1445583740,8510,8500,8510,8500,13
|
|
20230920,145100,1445473160,8500,8500,8500,8500,4
|
|
20230920,145000,1445439160,8520,8520,8520,8520,8
|
|
20230920,144900,1445371000,8520,8520,8520,8520,7
|
|
20230920,144800,1445311360,8520,8520,8520,8520,0
|
|
20230920,144700,1445311360,8520,8520,8520,8520,58
|
|
20230920,144600,1444817200,8520,8530,8530,8520,306
|
|
20230920,144500,1442210010,8530,8530,8530,8530,0
|
|
20230920,144400,1442210010,8530,8530,8530,8530,8
|
|
20230920,144300,1442141770,8530,8530,8530,8530,8
|
|
20230920,144200,1442073530,8530,8530,8530,8530,118
|
|
20230920,144100,1441066990,8530,8520,8530,8520,57
|
|
20230920,144000,1440581280,8520,8520,8530,8520,140
|
|
20230920,143900,1439388400,8530,8530,8530,8530,0
|
|
20230920,143800,1439388400,8530,8530,8530,8530,7
|
|
20230920,143700,1439328690,8530,8530,8530,8530,8
|
|
20230920,143600,1439260450,8530,8530,8530,8530,0
|
|
20230920,143500,1439260450,8530,8530,8530,8530,8
|
|
20230920,143400,1439192210,8520,8530,8530,8520,160
|
|
20230920,143300,1437827460,8520,8520,8520,8520,140
|
|
20230920,143200,1436634660,8520,8520,8520,8520,13
|
|
20230920,143100,1436523900,8520,8520,8520,8520,12
|
|
20230920,143000,1436421660,8520,8520,8520,8520,1
|
|
20230920,142900,1436413140,8510,8500,8510,8500,108
|
|
20230920,142800,1435494330,8500,8500,8510,8500,15
|
|
20230920,142700,1435366760,8490,8500,8500,8490,584
|
|
20230920,142600,1430406540,8500,8500,8510,8500,205
|
|
20230920,142500,1428663960,8500,8510,8510,8500,11
|
|
20230920,142400,1428570380,8520,8520,8520,8520,0
|
|
20230920,142300,1428570380,8520,8520,8520,8500,508
|
|
20230920,142200,1424252140,8520,8530,8530,8520,29
|
|
20230920,142100,1424004840,8540,8530,8540,8530,29
|
|
20230920,142000,1423757340,8530,8530,8540,8530,46
|
|
20230920,141900,1423364860,8540,8510,8540,8510,75
|
|
20230920,141800,1422725730,8510,8510,8510,8510,4
|
|
20230920,141700,1422691690,8510,8490,8510,8490,112
|
|
20230920,141600,1421739620,8490,8500,8500,8490,11
|
|
20230920,141500,1421646160,8500,8500,8500,8500,1054
|
|
20230920,141400,1412687160,8500,8520,8520,8500,12
|
|
20230920,141300,1412585000,8510,8540,8540,8510,10
|
|
20230920,141200,1412499690,8530,8530,8530,8530,393
|
|
20230920,141100,1409147400,8540,8540,8540,8530,62
|
|
20230920,141000,1408618060,8540,8540,8540,8530,66
|
|
20230920,140900,1408054450,8540,8540,8540,8530,116
|
|
20230920,140800,1407063850,8540,8530,8540,8530,316
|
|
20230920,140700,1404367730,8530,8530,8530,8520,27
|
|
20230920,140600,1404137460,8530,8530,8530,8520,284
|
|
20230920,140500,1401714980,8520,8520,8530,8520,60
|
|
20230920,140400,1401203770,8510,8510,8510,8510,8
|
|
20230920,140300,1401135690,8520,8510,8520,8510,12
|
|
20230920,140200,1401033490,8500,8510,8520,8500,420
|
|
20230920,140100,1397463060,8510,8520,8520,8510,16
|
|
20230920,140000,1397326780,8520,8530,8530,8520,19
|
|
20230920,135900,1397164780,8520,8520,8530,8520,62
|
|
20230920,135800,1396636460,8520,8520,8520,8520,226
|
|
20230920,135700,1394710940,8530,8520,8530,8520,11
|
|
20230920,135600,1394617150,8520,8520,8530,8520,255
|
|
20230920,135500,1392442140,8530,8520,8530,8520,13
|
|
20230920,135400,1392331370,8530,8530,8530,8520,43
|
|
20230920,135300,1391964620,8520,8530,8530,8520,12
|
|
20230920,135200,1391862300,8520,8520,8520,8520,14
|
|
20230920,135100,1391743020,8530,8520,8530,8520,12
|
|
20230920,135000,1391640700,8520,8530,8530,8520,255
|
|
20230920,134900,1389465580,8520,8520,8520,8520,8
|
|
20230920,134800,1389397420,8530,8520,8530,8520,26
|
|
20230920,134700,1389175820,8530,8520,8530,8520,11
|
|
20230920,134600,1389082030,8520,8520,8520,8520,3
|
|
20230920,134500,1389056470,8530,8530,8530,8530,8
|
|
20230920,134400,1388988230,8530,8530,8530,8530,8
|
|
20230920,134300,1388919990,8530,8530,8530,8530,0
|
|
20230920,134200,1388919990,8530,8520,8530,8520,30
|
|
20230920,134100,1388664320,8530,8530,8530,8530,8
|
|
20230920,134000,1388596080,8530,8530,8530,8530,0
|
|
20230920,133900,1388596080,8530,8530,8530,8530,7
|
|
20230920,133800,1388536370,8530,8530,8530,8530,271
|
|
20230920,133700,1386224740,8530,8530,8530,8530,10
|
|
20230920,133600,1386139440,8530,8530,8530,8530,8
|
|
20230920,133500,1386071200,8530,8530,8530,8530,7
|
|
20230920,133400,1386011490,8530,8530,8530,8530,0
|
|
20230920,133300,1386011490,8530,8530,8530,8530,24
|
|
20230920,133200,1385806770,8540,8530,8540,8530,22
|
|
20230920,133100,1385619040,8530,8530,8530,8530,269
|
|
20230920,133000,1383324470,8530,8530,8530,8530,8
|
|
20230920,132900,1383256230,8510,8530,8530,8510,8
|
|
20230920,132800,1383188010,8520,8520,8520,8520,0
|
|
20230920,132700,1383188010,8520,8510,8520,8510,414
|
|
20230920,132600,1379660760,8510,8510,8510,8510,8
|
|
20230920,132500,1379592680,8510,8510,8510,8510,0
|
|
20230920,132400,1379592680,8510,8510,8510,8510,7
|
|
20230920,132300,1379533110,8510,8510,8510,8510,8
|
|
20230920,132200,1379465030,8510,8510,8510,8510,0
|
|
20230920,132100,1379465030,8510,8510,8510,8510,158
|
|
20230920,132000,1378120450,8510,8510,8510,8510,8
|
|
20230920,131900,1378052370,8520,8520,8520,8520,0
|
|
20230920,131800,1378052370,8520,8520,8520,8520,8
|
|
20230920,131700,1377984210,8520,8520,8520,8520,7
|
|
20230920,131600,1377924570,8500,8510,8510,8500,4563
|
|
20230920,131500,1339136080,8510,8520,8520,8510,48
|
|
20230920,131400,1338727220,8520,8520,8520,8520,7
|
|
20230920,131300,1338667580,8520,8520,8520,8520,0
|
|
20230920,131200,1338667580,8520,8510,8520,8510,9
|
|
20230920,131100,1338590910,8520,8520,8520,8520,8
|
|
20230920,131000,1338522750,8520,8510,8520,8510,278
|
|
20230920,130900,1336154320,8520,8520,8520,8520,7
|
|
20230920,130800,1336094680,8520,8520,8520,8520,30
|
|
20230920,130700,1335839080,8520,8520,8520,8520,25
|
|
20230920,130600,1335626080,8520,8520,8520,8520,20
|
|
20230920,130500,1335455680,8520,8520,8520,8520,0
|
|
20230920,130400,1335455680,8520,8520,8520,8500,132
|
|
20230920,130300,1334332420,8530,8530,8530,8530,8
|
|
20230920,130200,1334264180,8540,8540,8540,8540,0
|
|
20230920,130100,1334264180,8540,8540,8540,8500,508
|
|
20230920,130000,1329945840,8540,8540,8540,8540,14
|
|
20230920,125900,1329826280,8530,8530,8530,8530,0
|
|
20230920,125800,1329826280,8530,8510,8530,8500,2930
|
|
20230920,125700,1304912910,8520,8540,8540,8520,76
|
|
20230920,125600,1304264630,8530,8530,8530,8530,19
|
|
20230920,125500,1304102560,8530,8530,8530,8530,11
|
|
20230920,125400,1304008730,8530,8530,8530,8530,2
|
|
20230920,125300,1303991670,8530,8540,8540,8530,11
|
|
20230920,125200,1303897750,8550,8540,8550,8540,28
|
|
20230920,125100,1303658550,8540,8540,8550,8540,130
|
|
20230920,125000,1302548280,8530,8540,8540,8530,20
|
|
20230920,124900,1302377510,8550,8540,8550,8540,51
|
|
20230920,124800,1301941890,8550,8540,8550,8540,122
|
|
20230920,124700,1300899790,8540,8540,8540,8540,60
|
|
20230920,124600,1300387390,8550,8550,8550,8550,8
|
|
20230920,124500,1300318990,8550,8540,8550,8540,126
|
|
20230920,124400,1299242850,8550,8550,8550,8550,0
|
|
20230920,124300,1299242850,8550,8540,8550,8540,163
|
|
20230920,124200,1297850660,8550,8550,8550,8550,8
|
|
20230920,124100,1297782260,8540,8540,8540,8540,21
|
|
20230920,124000,1297602920,8550,8550,8550,8550,10
|
|
20230920,123900,1297517420,8550,8550,8550,8550,392
|
|
20230920,123800,1294165820,8550,8550,8550,8550,3
|
|
20230920,123700,1294140170,8560,8550,8560,8550,221
|
|
20230920,123600,1292250540,8560,8560,8560,8560,275
|
|
20230920,123500,1289896540,8560,8560,8560,8560,0
|
|
20230920,123400,1289896540,8560,8560,8560,8560,1196
|
|
20230920,123300,1279658780,8550,8560,8560,8550,11
|
|
20230920,123200,1279564660,8560,8560,8560,8560,0
|
|
20230920,123100,1279564660,8560,8550,8560,8550,208
|
|
20230920,123000,1277786180,8560,8560,8560,8560,7
|
|
20230920,122900,1277726260,8550,8550,8550,8550,344
|
|
20230920,122800,1274785060,8550,8550,8550,8550,8
|
|
20230920,122700,1274716660,8550,8540,8550,8540,15
|
|
20230920,122600,1274588480,8540,8540,8540,8540,10
|
|
20230920,122500,1274503080,8540,8540,8550,8540,29
|
|
20230920,122400,1274255350,8540,8550,8550,8540,13
|
|
20230920,122300,1274144250,8530,8550,8550,8530,73
|
|
20230920,122200,1273520830,8540,8550,8550,8540,27
|
|
20230920,122100,1273290180,8550,8550,8550,8550,8
|
|
20230920,122000,1273221780,8540,8540,8540,8540,62
|
|
20230920,121900,1272692300,8550,8550,8550,8550,8
|
|
20230920,121800,1272623900,8560,8560,8560,8560,7
|
|
20230920,121700,1272563980,8560,8560,8560,8560,117
|
|
20230920,121600,1271562460,8560,8540,8560,8540,23
|
|
20230920,121500,1271365880,8550,8550,8550,8550,10
|
|
20230920,121400,1271280380,8550,8550,8550,8550,31
|
|
20230920,121300,1271015330,8560,8550,8560,8550,9
|
|
20230920,121200,1270938300,8560,8560,8560,8560,6
|
|
20230920,121100,1270886940,8560,8560,8560,8560,8
|
|
20230920,121000,1270818460,8550,8560,8560,8540,56
|
|
20230920,120900,1270340150,8560,8560,8560,8560,0
|
|
20230920,120800,1270340150,8560,8560,8560,8560,12
|
|
20230920,120700,1270237430,8560,8560,8560,8560,7
|
|
20230920,120600,1270177510,8540,8540,8560,8540,106
|
|
20230920,120500,1269272250,8560,8550,8560,8550,23
|
|
20230920,120400,1269075520,8550,8560,8560,8550,9
|
|
20230920,120300,1268998490,8560,8560,8560,8560,1
|
|
20230920,120200,1268989930,8560,8560,8560,8560,7
|
|
20230920,120100,1268930010,8560,8560,8560,8560,8
|
|
20230920,120000,1268861530,8550,8550,8550,8550,3
|
|
20230920,115900,1268835880,8560,8550,8560,8550,44
|
|
20230920,115800,1268459610,8550,8560,8560,8550,9
|
|
20230920,115700,1268382580,8550,8550,8550,8550,1
|
|
20230920,115600,1268374030,8550,8550,8550,8550,20
|
|
20230920,115500,1268203030,8560,8560,8560,8560,8
|
|
20230920,115400,1268134550,8560,8550,8560,8550,2
|
|
20230920,115300,1268117440,8560,8560,8560,8560,8
|
|
20230920,115200,1268048960,8560,8560,8560,8560,55
|
|
20230920,115100,1267578160,8550,8550,8550,8550,180
|
|
20230920,115000,1266039160,8550,8540,8550,8540,9
|
|
20230920,114900,1265962220,8550,8550,8550,8550,7
|
|
20230920,114800,1265902370,8550,8550,8550,8550,300
|
|
20230920,114700,1263337370,8550,8530,8550,8530,70
|
|
20230920,114600,1262740110,8530,8550,8550,8530,17
|
|
20230920,114500,1262594940,8550,8550,8550,8550,263
|
|
20230920,114400,1260346290,8550,8540,8550,8540,37
|
|
20230920,114300,1260029950,8550,8550,8550,8550,14
|
|
20230920,114200,1259910250,8550,8550,8550,8550,0
|
|
20230920,114100,1259910250,8550,8550,8550,8550,1
|
|
20230920,114000,1259901700,8560,8560,8560,8560,28
|
|
20230920,113900,1259662020,8560,8560,8560,8560,0
|
|
20230920,113800,1259662020,8560,8560,8560,8560,29
|
|
20230920,113700,1259413780,8560,8570,8570,8560,11
|
|
20230920,113600,1259319550,8570,8570,8570,8570,0
|
|
20230920,113500,1259319550,8570,8540,8570,8540,1977
|
|
20230920,113400,1242391030,8530,8530,8530,8530,186
|
|
20230920,113300,1240804450,8500,8520,8530,8500,1299
|
|
20230920,113200,1229756500,8520,8500,8520,8500,2010
|
|
20230920,113100,1212667340,8500,8520,8520,8500,1206
|
|
20230920,113000,1202414220,8520,8520,8520,8520,0
|
|
20230920,112900,1202414220,8520,8500,8520,8500,307
|
|
20230920,112800,1199804580,8500,8510,8510,8500,1701
|
|
20230920,112700,1185346000,8500,8500,8500,8500,226
|
|
20230920,112600,1183425000,8510,8510,8520,8510,183
|
|
20230920,112500,1181867600,8520,8520,8520,8520,9
|
|
20230920,112400,1181790920,8510,8510,8510,8510,11
|
|
20230920,112300,1181697310,8520,8510,8520,8510,19
|
|
20230920,112200,1181535550,8520,8530,8530,8520,53
|
|
20230920,112100,1181083910,8520,8520,8520,8500,3168
|
|
20230920,112000,1154146570,8530,8500,8530,8500,1850
|
|
20230920,111900,1138417810,8500,8540,8540,8500,4898
|
|
20230920,111800,1096782420,8530,8550,8550,8530,7
|
|
20230920,111700,1096722690,8550,8550,8550,8550,8
|
|
20230920,111600,1096654290,8530,8530,8530,8530,0
|
|
20230920,111500,1096654290,8530,8530,8530,8530,8
|
|
20230920,111400,1096586050,8550,8550,8550,8550,27
|
|
20230920,111300,1096355200,8560,8560,8560,8560,0
|
|
20230920,111200,1096355200,8560,8550,8560,8550,19
|
|
20230920,111100,1096192670,8550,8510,8550,8510,2289
|
|
20230920,111000,1076667560,8490,8520,8520,8490,5003
|
|
20230920,110900,1034148420,8530,8520,8530,8520,20
|
|
20230920,110800,1033977840,8530,8520,8530,8520,196
|
|
20230920,110700,1032307850,8530,8540,8540,8530,9
|
|
20230920,110600,1032231070,8550,8550,8550,8530,110
|
|
20230920,110500,1031290590,8520,8550,8550,8520,109
|
|
20230920,110400,1030361640,8550,8550,8550,8550,7
|
|
20230920,110300,1030301790,8560,8560,8560,8560,7
|
|
20230920,110200,1030241870,8550,8550,8550,8550,1
|
|
20230920,110100,1030233320,8520,8550,8550,8500,13236
|
|
20230920,110000,917640610,8580,8560,8580,8550,2507
|
|
20230920,105900,896201030,8580,8580,8580,8580,14
|
|
20230920,105800,896080910,8580,8580,8580,8580,202
|
|
20230920,105700,894347750,8580,8580,8580,8580,7
|
|
20230920,105600,894287690,8580,8570,8580,8570,93
|
|
20230920,105500,893490570,8560,8560,8560,8560,6
|
|
20230920,105400,893439210,8570,8570,8570,8560,29
|
|
20230920,105300,893190690,8560,8560,8560,8560,54
|
|
20230920,105200,892728450,8560,8560,8560,8560,218
|
|
20230920,105100,890862370,8570,8560,8570,8560,950
|
|
20230920,105000,882730290,8560,8570,8580,8560,142
|
|
20230920,104900,881513920,8570,8570,8580,8570,395
|
|
20230920,104800,878128360,8570,8580,8580,8570,142
|
|
20230920,104700,876911280,8580,8590,8590,8580,556
|
|
20230920,104600,872140720,8590,8580,8590,8580,126
|
|
20230920,104500,871059630,8590,8590,8590,8590,23
|
|
20230920,104400,870862060,8600,8590,8600,8590,60
|
|
20230920,104300,870346380,8590,8590,8590,8590,37
|
|
20230920,104200,870028550,8590,8590,8610,8590,623
|
|
20230920,104100,864676840,8610,8610,8610,8610,8
|
|
20230920,104000,864607960,8590,8590,8590,8590,421
|
|
20230920,103900,860991570,8600,8590,8600,8590,148
|
|
20230920,103800,859719170,8590,8620,8630,8590,944
|
|
20230920,103700,851588120,8590,8610,8610,8590,975
|
|
20230920,103600,843195140,8620,8610,8620,8610,184
|
|
20230920,103500,841609090,8620,8620,8620,8620,47
|
|
20230920,103400,841203950,8620,8620,8620,8620,0
|
|
20230920,103300,841203950,8620,8600,8620,8590,829
|
|
20230920,103200,834077600,8600,8600,8630,8600,311
|
|
20230920,103100,831402580,8640,8640,8640,8640,143
|
|
20230920,103000,830167060,8640,8640,8640,8640,858
|
|
20230920,102900,822753940,8640,8630,8650,8630,1965
|
|
20230920,102800,805787520,8620,8590,8620,8590,208
|
|
20230920,102700,803997800,8630,8610,8630,8590,478
|
|
20230920,102600,799877680,8610,8590,8610,8590,1361
|
|
20230920,102500,788171440,8570,8580,8580,8570,129
|
|
20230920,102400,787065360,8610,8570,8610,8570,19
|
|
20230920,102300,786902210,8590,8590,8590,8590,243
|
|
20230920,102200,784814840,8560,8600,8610,8560,1619
|
|
20230920,102100,770933740,8600,8600,8620,8600,113
|
|
20230920,102000,769961780,8590,8600,8600,8580,110
|
|
20230920,101900,769016960,8600,8590,8600,8580,30
|
|
20230920,101800,768759310,8580,8610,8620,8580,238
|
|
20230920,101700,766712910,8620,8580,8620,8580,476
|
|
20230920,101600,762615430,8590,8590,8590,8570,806
|
|
20230920,101500,755695270,8590,8570,8630,8560,1953
|
|
20230920,101400,738964250,8570,8660,8660,8570,1566
|
|
20230920,101300,725502460,8660,8650,8670,8650,767
|
|
20230920,101200,718862540,8650,8640,8660,8640,1020
|
|
20230920,101100,710039980,8640,8620,8640,8590,767
|
|
20230920,101000,703423700,8620,8610,8620,8590,1224
|
|
20230920,100900,692891390,8580,8610,8610,8570,468
|
|
20230920,100800,688867450,8610,8620,8620,8600,89
|
|
20230920,100700,688101030,8640,8640,8640,8640,15
|
|
20230920,100600,687971430,8650,8650,8670,8650,1830
|
|
20230920,100500,672121020,8660,8620,8660,8620,4591
|
|
20230920,100400,632386030,8620,8620,8630,8620,67
|
|
20230920,100300,631808420,8620,8610,8660,8610,2696
|
|
20230920,100200,608510520,8640,8620,8640,8590,2216
|
|
20230920,100100,589393500,8620,8540,8620,8540,4717
|
|
20230920,100000,548854620,8530,8540,8540,8530,11
|
|
20230920,095900,548760710,8530,8530,8530,8520,667
|
|
20230920,095800,543072870,8530,8530,8540,8530,739
|
|
20230920,095700,536769130,8530,8530,8530,8530,10
|
|
20230920,095600,536683830,8530,8530,8530,8530,17
|
|
20230920,095500,536538820,8530,8520,8530,8520,113
|
|
20230920,095400,535575100,8520,8530,8530,8520,21
|
|
20230920,095300,535396170,8540,8540,8540,8540,87
|
|
20230920,095200,534653190,8540,8540,8540,8540,9
|
|
20230920,095100,534576330,8550,8550,8550,8540,15
|
|
20230920,095000,534448180,8550,8550,8580,8550,3396
|
|
20230920,094900,505312030,8570,8510,8570,8500,5059
|
|
20230920,094800,462038380,8510,8510,8510,8510,50
|
|
20230920,094700,461612880,8500,8500,8500,8500,144
|
|
20230920,094600,460388880,8500,8500,8500,8500,1059
|
|
20230920,094500,451387380,8490,8520,8520,8490,1482
|
|
20230920,094400,438774670,8520,8510,8520,8470,399
|
|
20230920,094300,435385250,8470,8490,8490,8470,2001
|
|
20230920,094200,418433410,8490,8520,8520,8490,307
|
|
20230920,094100,415820220,8520,8530,8530,8520,156
|
|
20230920,094000,414489550,8530,8520,8530,8520,130
|
|
20230920,093900,413381940,8520,8520,8520,8520,210
|
|
20230920,093800,411592740,8520,8570,8570,8520,314
|
|
20230920,093700,408909220,8580,8580,8590,8580,184
|
|
20230920,093600,407330460,8590,8550,8590,8550,1835
|
|
20230920,093500,391604700,8590,8520,8610,8520,14641
|
|
20230920,093400,265998030,8520,8480,8520,8480,2141
|
|
20230920,093300,247789130,8490,8490,8500,8490,243
|
|
20230920,093200,245724750,8490,8490,8490,8490,101
|
|
20230920,093100,244867260,8490,8480,8490,8480,618
|
|
20230920,093000,239626210,8480,8470,8480,8460,536
|
|
20230920,092900,235090370,8460,8470,8470,8460,78
|
|
20230920,092800,234430110,8480,8480,8480,8480,11
|
|
20230920,092700,234336830,8460,8480,8480,8460,1098
|
|
20230920,092600,225036630,8480,8520,8530,8480,1187
|
|
20230920,092500,214963420,8530,8490,8550,8490,2607
|
|
20230920,092400,192713830,8490,8510,8510,8490,1537
|
|
20230920,092300,179640160,8510,8480,8510,8450,1205
|
|
20230920,092200,169419820,8490,8470,8510,8450,8748
|
|
20230920,092100,95075220,8470,8380,8480,8380,6848
|
|
20230920,092000,37408310,8380,8390,8390,8370,124
|
|
20230920,091900,36369100,8390,8370,8390,8370,1094
|
|
20230920,091800,27202630,8360,8350,8360,8350,1798
|
|
20230920,091700,12176690,8350,8350,8360,8350,44
|
|
20230920,091600,11809280,8360,8350,8360,8350,56
|
|
20230920,091500,11341470,8350,8360,8360,8350,84
|
|
20230920,091400,10640030,8350,8350,8360,8350,12
|
|
20230920,091300,10539820,8360,8340,8360,8340,226
|
|
20230920,091200,8652180,8350,8350,8350,8340,41
|
|
20230920,091100,8309840,8350,8350,8350,8350,127
|
|
20230920,091000,7249390,8350,8350,8350,8340,129
|
|
20230920,090900,6172310,8330,8330,8330,8330,15
|
|
20230920,090800,6047360,8330,8340,8340,8330,11
|
|
20230920,090700,5955720,8340,8320,8340,8320,20
|
|
20230920,090600,5789010,8310,8310,8310,8310,0
|
|
20230920,090500,5789010,8310,8320,8340,8310,114
|
|
20230920,090400,4840860,8310,8310,8310,8310,0
|
|
20230920,090300,4840860,8310,8310,8310,8310,20
|
|
20230920,090200,4674660,8330,8330,8330,8330,111
|
|
20230920,090100,3750030,8330,8330,8330,8330,111
|
|
20230920,090000,2825400,8310,8310,8310,8310,340
|