639 lines
33 KiB
CSV
639 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,193600,2087654690,13250,13250,13250,13250,5658
|
|
20230913,193500,2087654690,13250,13250,13250,13250,0
|
|
20230913,193400,2087654690,13250,13250,13250,13250,0
|
|
20230913,193300,2087654690,13250,13250,13250,13250,0
|
|
20230913,193200,2087654690,13250,13250,13250,13250,0
|
|
20230913,193100,2087654690,13250,13250,13250,13250,0
|
|
20230913,193000,2087654690,13250,13250,13250,13250,0
|
|
20230913,192900,2087654690,13250,13250,13250,13250,0
|
|
20230913,192800,2087654690,13250,13250,13250,13250,0
|
|
20230913,192700,2087654690,13250,13250,13250,13250,0
|
|
20230913,192600,2087654690,13250,13250,13250,13250,0
|
|
20230913,192500,2087654690,13250,13250,13250,13250,0
|
|
20230913,192400,2087654690,13250,13250,13250,13250,0
|
|
20230913,192300,2087654690,13250,13250,13250,13250,0
|
|
20230913,192200,2087654690,13250,13250,13250,13250,0
|
|
20230913,192100,2087654690,13250,13250,13250,13250,0
|
|
20230913,192000,2087654690,13250,13250,13250,13250,0
|
|
20230913,191900,2087654690,13250,13250,13250,13250,0
|
|
20230913,191800,2087654690,13250,13250,13250,13250,0
|
|
20230913,191700,2087654690,13250,13250,13250,13250,0
|
|
20230913,191600,2087654690,13250,13250,13250,13250,0
|
|
20230913,191500,2087654690,13250,13250,13250,13250,0
|
|
20230913,191400,2087654690,13250,13250,13250,13250,0
|
|
20230913,191300,2087654690,13250,13250,13250,13250,0
|
|
20230913,191200,2087654690,13250,13250,13250,13250,0
|
|
20230913,191100,2087654690,13250,13250,13250,13250,0
|
|
20230913,191000,2087654690,13250,13250,13250,13250,0
|
|
20230913,190900,2087654690,13250,13250,13250,13250,0
|
|
20230913,190800,2087654690,13250,13250,13250,13250,0
|
|
20230913,190700,2087654690,13250,13250,13250,13250,0
|
|
20230913,190600,2087654690,13250,13250,13250,13250,5658
|
|
20230913,190500,2087654690,13250,13250,13250,13250,0
|
|
20230913,190400,2087654690,13250,13250,13250,13250,0
|
|
20230913,190300,2087654690,13250,13250,13250,13250,0
|
|
20230913,190200,2087654690,13250,13250,13250,13250,0
|
|
20230913,190100,2087654690,13250,13250,13250,13250,0
|
|
20230913,190000,2087654690,13250,13250,13250,13250,0
|
|
20230913,185900,2087654690,13250,13250,13250,13250,0
|
|
20230913,185800,2087654690,13250,13250,13250,13250,0
|
|
20230913,185700,2087654690,13250,13250,13250,13250,0
|
|
20230913,185600,2087654690,13250,13250,13250,13250,0
|
|
20230913,185500,2087654690,13250,13250,13250,13250,0
|
|
20230913,185400,2087654690,13250,13250,13250,13250,0
|
|
20230913,185300,2087654690,13250,13250,13250,13250,0
|
|
20230913,185200,2087654690,13250,13250,13250,13250,0
|
|
20230913,185100,2087654690,13250,13250,13250,13250,0
|
|
20230913,185000,2087654690,13250,13250,13250,13250,0
|
|
20230913,184900,2087654690,13250,13250,13250,13250,0
|
|
20230913,184800,2087654690,13250,13250,13250,13250,0
|
|
20230913,184700,2087654690,13250,13250,13250,13250,0
|
|
20230913,184600,2087654690,13250,13250,13250,13250,0
|
|
20230913,184500,2087654690,13250,13250,13250,13250,0
|
|
20230913,184400,2087654690,13250,13250,13250,13250,0
|
|
20230913,184300,2087654690,13250,13250,13250,13250,0
|
|
20230913,184200,2087654690,13250,13250,13250,13250,0
|
|
20230913,184100,2087654690,13250,13250,13250,13250,0
|
|
20230913,184000,2087654690,13250,13250,13250,13250,0
|
|
20230913,183900,2087654690,13250,13250,13250,13250,0
|
|
20230913,183800,2087654690,13250,13250,13250,13250,0
|
|
20230913,183700,2087654690,13250,13250,13250,13250,0
|
|
20230913,183600,2087654690,13250,13250,13250,13250,5658
|
|
20230913,183500,2087654690,13250,13250,13250,13250,0
|
|
20230913,183400,2087654690,13250,13250,13250,13250,0
|
|
20230913,183300,2087654690,13250,13250,13250,13250,0
|
|
20230913,183200,2087654690,13250,13250,13250,13250,0
|
|
20230913,183100,2087654690,13250,13250,13250,13250,0
|
|
20230913,183000,2087654690,13250,13250,13250,13250,0
|
|
20230913,182900,2087654690,13250,13250,13250,13250,0
|
|
20230913,182800,2087654690,13250,13250,13250,13250,0
|
|
20230913,182700,2087654690,13250,13250,13250,13250,0
|
|
20230913,182600,2087654690,13250,13250,13250,13250,0
|
|
20230913,182500,2087654690,13250,13250,13250,13250,0
|
|
20230913,182400,2087654690,13250,13250,13250,13250,0
|
|
20230913,182300,2087654690,13250,13250,13250,13250,0
|
|
20230913,182200,2087654690,13250,13250,13250,13250,0
|
|
20230913,182100,2087654690,13250,13250,13250,13250,0
|
|
20230913,182000,2087654690,13250,13250,13250,13250,0
|
|
20230913,181900,2087654690,13250,13250,13250,13250,0
|
|
20230913,181800,2087654690,13250,13250,13250,13250,0
|
|
20230913,181700,2087654690,13250,13250,13250,13250,0
|
|
20230913,181600,2087654690,13250,13250,13250,13250,0
|
|
20230913,181500,2087654690,13250,13250,13250,13250,0
|
|
20230913,181400,2087654690,13250,13250,13250,13250,0
|
|
20230913,181300,2087654690,13250,13250,13250,13250,0
|
|
20230913,181200,2087654690,13250,13250,13250,13250,0
|
|
20230913,181100,2087654690,13250,13250,13250,13250,0
|
|
20230913,181000,2087654690,13250,13250,13250,13250,0
|
|
20230913,180900,2087654690,13250,13250,13250,13250,0
|
|
20230913,180800,2087654690,13250,13250,13250,13250,0
|
|
20230913,180700,2087654690,13250,13250,13250,13250,0
|
|
20230913,180600,2087654690,13250,13250,13250,13250,5658
|
|
20230913,180500,2087654690,13250,13250,13250,13250,0
|
|
20230913,180400,2087654690,13250,13250,13250,13250,0
|
|
20230913,180300,2087654690,13250,13250,13250,13250,0
|
|
20230913,180200,2087654690,13250,13250,13250,13250,0
|
|
20230913,180100,2087654690,13250,13250,13250,13250,0
|
|
20230913,180000,2087654690,13250,13250,13250,13250,0
|
|
20230913,175900,2087654690,13250,13250,13250,13250,0
|
|
20230913,175800,2087654690,13250,13250,13250,13250,0
|
|
20230913,175700,2087654690,13250,13250,13250,13250,0
|
|
20230913,175600,2087654690,13250,13250,13250,13250,0
|
|
20230913,175500,2087654690,13250,13250,13250,13250,0
|
|
20230913,175400,2087654690,13250,13250,13250,13250,0
|
|
20230913,175300,2087654690,13250,13250,13250,13250,0
|
|
20230913,175200,2087654690,13250,13250,13250,13250,0
|
|
20230913,175100,2087654690,13250,13250,13250,13250,0
|
|
20230913,175000,2087654690,13250,13250,13250,13250,0
|
|
20230913,174900,2087654690,13250,13250,13250,13250,0
|
|
20230913,174800,2087654690,13250,13250,13250,13250,0
|
|
20230913,174700,2087654690,13250,13250,13250,13250,0
|
|
20230913,174600,2087654690,13250,13250,13250,13250,0
|
|
20230913,174500,2087654690,13250,13250,13250,13250,0
|
|
20230913,174400,2087654690,13250,13250,13250,13250,0
|
|
20230913,174300,2087654690,13250,13250,13250,13250,0
|
|
20230913,174200,2087654690,13250,13250,13250,13250,0
|
|
20230913,174100,2087654690,13250,13250,13250,13250,0
|
|
20230913,174000,2087654690,13250,13250,13250,13250,0
|
|
20230913,173900,2087654690,13250,13250,13250,13250,0
|
|
20230913,173800,2087654690,13250,13250,13250,13250,0
|
|
20230913,173700,2087654690,13250,13250,13250,13250,0
|
|
20230913,173600,2087654690,13250,13250,13250,13250,5658
|
|
20230913,173500,2087654690,13250,13250,13250,13250,0
|
|
20230913,173400,2087654690,13250,13250,13250,13250,0
|
|
20230913,173300,2087654690,13250,13250,13250,13250,0
|
|
20230913,173200,2087654690,13250,13250,13250,13250,0
|
|
20230913,173100,2087654690,13250,13250,13250,13250,0
|
|
20230913,173000,2087654690,13250,13250,13250,13250,0
|
|
20230913,172900,2087654690,13250,13250,13250,13250,0
|
|
20230913,172800,2087654690,13250,13250,13250,13250,0
|
|
20230913,172700,2087654690,13250,13250,13250,13250,0
|
|
20230913,172600,2087654690,13250,13250,13250,13250,0
|
|
20230913,172500,2087654690,13250,13250,13250,13250,0
|
|
20230913,172400,2087654690,13250,13250,13250,13250,0
|
|
20230913,172300,2087654690,13250,13250,13250,13250,0
|
|
20230913,172200,2087654690,13250,13250,13250,13250,0
|
|
20230913,172100,2087654690,13250,13250,13250,13250,0
|
|
20230913,172000,2087654690,13250,13250,13250,13250,0
|
|
20230913,171900,2087654690,13250,13250,13250,13250,0
|
|
20230913,171800,2087654690,13250,13250,13250,13250,0
|
|
20230913,171700,2087654690,13250,13250,13250,13250,0
|
|
20230913,171600,2087654690,13250,13250,13250,13250,0
|
|
20230913,171500,2087654690,13250,13250,13250,13250,0
|
|
20230913,171400,2087654690,13250,13250,13250,13250,0
|
|
20230913,171300,2087654690,13250,13250,13250,13250,0
|
|
20230913,171200,2087654690,13250,13250,13250,13250,0
|
|
20230913,171100,2087654690,13250,13250,13250,13250,0
|
|
20230913,171000,2087654690,13250,13250,13250,13250,0
|
|
20230913,170900,2087654690,13250,13250,13250,13250,0
|
|
20230913,170800,2087654690,13250,13250,13250,13250,0
|
|
20230913,170700,2087654690,13250,13250,13250,13250,0
|
|
20230913,170600,2087654690,13250,13250,13250,13250,5658
|
|
20230913,170500,2087654690,13250,13250,13250,13250,0
|
|
20230913,170400,2087654690,13250,13250,13250,13250,0
|
|
20230913,170300,2087654690,13250,13250,13250,13250,0
|
|
20230913,170200,2087654690,13250,13250,13250,13250,0
|
|
20230913,170100,2087654690,13250,13250,13250,13250,0
|
|
20230913,170000,2087654690,13250,13250,13250,13250,0
|
|
20230913,165900,2087654690,13250,13250,13250,13250,0
|
|
20230913,165800,2087654690,13250,13250,13250,13250,0
|
|
20230913,165700,2087654690,13250,13250,13250,13250,0
|
|
20230913,165600,2087654690,13250,13250,13250,13250,0
|
|
20230913,165500,2087654690,13250,13250,13250,13250,0
|
|
20230913,165400,2087654690,13250,13250,13250,13250,0
|
|
20230913,165300,2087654690,13250,13250,13250,13250,0
|
|
20230913,165200,2087654690,13250,13250,13250,13250,0
|
|
20230913,165100,2087654690,13250,13250,13250,13250,0
|
|
20230913,165000,2087654690,13250,13250,13250,13250,0
|
|
20230913,164900,2087654690,13250,13250,13250,13250,0
|
|
20230913,164800,2087654690,13250,13250,13250,13250,0
|
|
20230913,164700,2087654690,13250,13250,13250,13250,0
|
|
20230913,164600,2087654690,13250,13250,13250,13250,0
|
|
20230913,164500,2087654690,13250,13250,13250,13250,0
|
|
20230913,164400,2087654690,13250,13250,13250,13250,0
|
|
20230913,164300,2087654690,13250,13250,13250,13250,0
|
|
20230913,164200,2087654690,13250,13250,13250,13250,0
|
|
20230913,164100,2087654690,13250,13250,13250,13250,0
|
|
20230913,164000,2087654690,13250,13250,13250,13250,0
|
|
20230913,163900,2087654690,13250,13250,13250,13250,0
|
|
20230913,163800,2087654690,13250,13250,13250,13250,0
|
|
20230913,163700,2087654690,13250,13250,13250,13250,0
|
|
20230913,163600,2087654690,13250,13250,13250,13250,5658
|
|
20230913,163500,2087654690,13250,13250,13250,13250,0
|
|
20230913,163400,2087654690,13250,13250,13250,13250,0
|
|
20230913,163300,2087654690,13250,13250,13250,13250,0
|
|
20230913,163200,2087654690,13250,13250,13250,13250,0
|
|
20230913,163100,2087654690,13250,13250,13250,13250,0
|
|
20230913,163000,2087654690,13250,13250,13250,13250,0
|
|
20230913,162900,2087654690,13250,13250,13250,13250,0
|
|
20230913,162800,2087654690,13250,13250,13250,13250,0
|
|
20230913,162700,2087654690,13250,13250,13250,13250,0
|
|
20230913,162600,2087654690,13250,13250,13250,13250,0
|
|
20230913,162500,2087654690,13250,13250,13250,13250,0
|
|
20230913,162400,2087654690,13250,13250,13250,13250,0
|
|
20230913,162300,2087654690,13250,13250,13250,13250,0
|
|
20230913,162200,2087654690,13250,13250,13250,13250,0
|
|
20230913,162100,2087654690,13250,13250,13250,13250,0
|
|
20230913,162000,2087654690,13250,13250,13250,13250,0
|
|
20230913,161900,2087654690,13250,13250,13250,13250,0
|
|
20230913,161800,2087654690,13250,13250,13250,13250,0
|
|
20230913,161700,2087654690,13250,13250,13250,13250,0
|
|
20230913,161600,2087654690,13250,13250,13250,13250,0
|
|
20230913,161500,2087654690,13250,13250,13250,13250,0
|
|
20230913,161400,2087654690,13250,13250,13250,13250,0
|
|
20230913,161300,2087654690,13250,13250,13250,13250,0
|
|
20230913,161200,2087654690,13250,13250,13250,13250,0
|
|
20230913,161100,2087654690,13250,13250,13250,13250,0
|
|
20230913,161000,2087654690,13250,13250,13250,13250,0
|
|
20230913,160900,2087654690,13250,13250,13250,13250,0
|
|
20230913,160800,2087654690,13250,13250,13250,13250,0
|
|
20230913,160700,2087654690,13250,13250,13250,13250,0
|
|
20230913,160600,2087654690,13250,13250,13250,13250,5658
|
|
20230913,160500,2087654690,13250,13250,13250,13250,0
|
|
20230913,160400,2087654690,13250,13250,13250,13250,0
|
|
20230913,160300,2087654690,13250,13250,13250,13250,0
|
|
20230913,160200,2087654690,13250,13250,13250,13250,0
|
|
20230913,160100,2087654690,13250,13250,13250,13250,0
|
|
20230913,160000,2087654690,13250,13250,13250,13250,0
|
|
20230913,155900,2087654690,13250,13250,13250,13250,0
|
|
20230913,155800,2087654690,13250,13250,13250,13250,0
|
|
20230913,155700,2087654690,13250,13250,13250,13250,0
|
|
20230913,155600,2087654690,13250,13250,13250,13250,0
|
|
20230913,155500,2087654690,13250,13250,13250,13250,0
|
|
20230913,155400,2087654690,13250,13250,13250,13250,0
|
|
20230913,155300,2087654690,13250,13250,13250,13250,0
|
|
20230913,155200,2087654690,13250,13250,13250,13250,0
|
|
20230913,155100,2087654690,13250,13250,13250,13250,0
|
|
20230913,155000,2087654690,13250,13250,13250,13250,0
|
|
20230913,154900,2087654690,13250,13250,13250,13250,0
|
|
20230913,154800,2087654690,13250,13250,13250,13250,0
|
|
20230913,154700,2087654690,13250,13250,13250,13250,0
|
|
20230913,154600,2087654690,13250,13250,13250,13250,0
|
|
20230913,154500,2087654690,13250,13250,13250,13250,0
|
|
20230913,154400,2087654690,13250,13250,13250,13250,0
|
|
20230913,154300,2087654690,13250,13250,13250,13250,0
|
|
20230913,154200,2087654690,13250,13250,13250,13250,0
|
|
20230913,154100,2087654690,13250,13250,13250,13250,0
|
|
20230913,154000,2087654690,13250,13250,13250,13250,0
|
|
20230913,153900,2087654690,13250,13250,13250,13250,0
|
|
20230913,153800,2087654690,13250,13250,13250,13250,0
|
|
20230913,153700,2087654690,13250,13250,13250,13250,0
|
|
20230913,153600,2087654690,13250,13250,13250,13250,5658
|
|
20230913,153500,2087654690,13250,13250,13250,13250,0
|
|
20230913,153400,2087654690,13250,13250,13250,13250,0
|
|
20230913,153300,2087654690,13250,13250,13250,13250,0
|
|
20230913,153200,2087654690,13250,13250,13250,13250,0
|
|
20230913,153100,2087654690,13250,13250,13250,13250,0
|
|
20230913,153000,2087654690,13250,13250,13250,13250,5658
|
|
20230913,152900,2012686190,13150,13150,13150,13150,0
|
|
20230913,152800,2012686190,13150,13150,13150,13150,0
|
|
20230913,152700,2012686190,13150,13150,13150,13150,0
|
|
20230913,152600,2012686190,13150,13150,13150,13150,0
|
|
20230913,152500,2012686190,13150,13150,13150,13150,0
|
|
20230913,152400,2012686190,13150,13150,13150,13150,0
|
|
20230913,152300,2012686190,13150,13150,13150,13150,0
|
|
20230913,152200,2012686190,13150,13150,13150,13150,0
|
|
20230913,152100,2012686190,13150,13150,13150,13150,0
|
|
20230913,152000,2012686190,13150,13150,13150,13150,0
|
|
20230913,151900,2012686190,13150,13160,13160,13150,780
|
|
20230913,151800,2002423410,13150,13170,13170,13130,777
|
|
20230913,151700,1992193870,13180,13180,13180,13180,48
|
|
20230913,151600,1991561230,13180,13170,13180,13170,112
|
|
20230913,151500,1990086170,13180,13180,13180,13180,1
|
|
20230913,151400,1990072990,13170,13190,13190,13170,438
|
|
20230913,151300,1984296370,13210,13160,13270,13160,4031
|
|
20230913,151200,1931161970,13160,13150,13160,13150,1646
|
|
20230913,151100,1909516450,13140,13140,13140,13140,0
|
|
20230913,151000,1909516450,13140,13150,13150,13140,239
|
|
20230913,150900,1906374200,13150,13170,13170,13140,1456
|
|
20230913,150800,1887210910,13170,13170,13170,13170,0
|
|
20230913,150700,1887210910,13170,13170,13170,13170,26
|
|
20230913,150600,1886868490,13170,13180,13180,13170,34
|
|
20230913,150500,1886420460,13190,13200,13200,13190,320
|
|
20230913,150400,1882199650,13190,13190,13190,13190,157
|
|
20230913,150300,1880128820,13190,13230,13230,13190,408
|
|
20230913,150200,1874736070,13230,13230,13230,13230,54
|
|
20230913,150100,1874021650,13230,13230,13230,13230,2
|
|
20230913,150000,1873995190,13190,13200,13230,13190,1355
|
|
20230913,145900,1856092090,13200,13200,13200,13200,3
|
|
20230913,145800,1856052490,13200,13220,13230,13200,392
|
|
20230913,145700,1850870380,13230,13280,13280,13230,5
|
|
20230913,145600,1850804180,13190,13150,13290,13150,2589
|
|
20230913,145500,1816697040,13150,13150,13150,13140,231
|
|
20230913,145400,1813659780,13140,13140,13140,13140,0
|
|
20230913,145300,1813659780,13140,13140,13140,13140,56
|
|
20230913,145200,1812923940,13110,13110,13150,13110,468
|
|
20230913,145100,1806776140,13110,13110,13110,13110,0
|
|
20230913,145000,1806776140,13110,13120,13120,13110,356
|
|
20230913,144900,1802108100,13120,13130,13130,13120,549
|
|
20230913,144800,1794900430,13120,13160,13160,13120,1058
|
|
20230913,144700,1780980070,13120,13120,13120,13120,172
|
|
20230913,144600,1778723430,13120,13160,13160,13120,1555
|
|
20230913,144500,1758261740,13160,13160,13160,13160,105
|
|
20230913,144400,1756879940,13160,13160,13160,13160,5
|
|
20230913,144300,1756814140,13160,13160,13160,13160,37
|
|
20230913,144200,1756327220,13160,13170,13170,13140,182
|
|
20230913,144100,1753934450,13170,13170,13170,13170,665
|
|
20230913,144000,1745176400,13170,13170,13170,13170,20
|
|
20230913,143900,1744913000,13170,13140,13170,13140,118
|
|
20230913,143800,1743359540,13140,13170,13170,13140,581
|
|
20230913,143700,1735712980,13170,13180,13180,13170,22
|
|
20230913,143600,1735423220,13180,13190,13190,13180,21
|
|
20230913,143500,1735146430,13180,13200,13200,13180,997
|
|
20230913,143400,1721996440,13170,13170,13170,13170,20
|
|
20230913,143300,1721733040,13170,13170,13170,13170,88
|
|
20230913,143200,1720574080,13170,13170,13170,13170,20
|
|
20230913,143100,1720310680,13150,13140,13150,13140,99
|
|
20230913,143000,1719009030,13140,13140,13140,13140,0
|
|
20230913,142900,1719009030,13140,13200,13200,13140,468
|
|
20230913,142800,1712854230,13200,13200,13200,13160,22
|
|
20230913,142700,1712564630,13200,13160,13240,13160,2631
|
|
20230913,142600,1677901080,13150,13160,13160,13150,169
|
|
20230913,142500,1675677240,13160,13150,13160,13150,89
|
|
20230913,142400,1674506200,13160,13160,13160,13160,4
|
|
20230913,142300,1674453560,13160,13160,13160,13150,23
|
|
20230913,142200,1674151080,13160,13150,13160,13150,132
|
|
20230913,142100,1672414160,13150,13150,13150,13150,64
|
|
20230913,142000,1671572560,13150,13150,13150,13150,55
|
|
20230913,141900,1670849310,13150,13150,13150,13150,0
|
|
20230913,141800,1670849310,13150,13150,13150,13150,40
|
|
20230913,141700,1670323310,13150,13150,13150,13150,136
|
|
20230913,141600,1668534910,13150,13150,13150,13150,0
|
|
20230913,141500,1668534910,13150,13150,13150,13150,20
|
|
20230913,141400,1668271910,13150,13160,13160,13150,256
|
|
20230913,141300,1664905470,13160,13160,13160,13160,2
|
|
20230913,141200,1664879150,13150,13160,13160,13150,22
|
|
20230913,141100,1664589830,13160,13150,13160,13150,23
|
|
20230913,141000,1664287350,13160,13160,13160,13160,4
|
|
20230913,140900,1664234710,13160,13160,13160,13150,24
|
|
20230913,140800,1663919070,13160,13160,13160,13140,25
|
|
20230913,140700,1663590470,13160,13160,13160,13160,3
|
|
20230913,140600,1663550990,13140,13140,13140,13140,20
|
|
20230913,140500,1663288190,13140,13140,13140,13140,8
|
|
20230913,140400,1663183070,13140,13140,13140,13140,20
|
|
20230913,140300,1662920270,13140,13140,13140,13140,20
|
|
20230913,140200,1662657470,13120,13130,13130,13120,123
|
|
20230913,140100,1661042730,13130,13150,13150,13130,153
|
|
20230913,140000,1659032080,13150,13200,13200,13150,1594
|
|
20230913,135900,1638009120,13200,13200,13200,13200,3
|
|
20230913,135800,1637969520,13190,13200,13200,13190,24
|
|
20230913,135700,1637652920,13200,13170,13200,13170,76
|
|
20230913,135600,1636650320,13200,13160,13200,13160,1019
|
|
20230913,135500,1623240230,13160,13150,13160,13150,36
|
|
20230913,135400,1622766820,13150,13150,13150,13150,20
|
|
20230913,135300,1622503820,13150,13160,13160,13150,21
|
|
20230913,135200,1622227660,13160,13160,13160,13150,158
|
|
20230913,135100,1620148940,13160,13160,13160,13160,3
|
|
20230913,135000,1620109460,13150,13160,13160,13150,23
|
|
20230913,134900,1619806980,13160,13170,13170,13160,7
|
|
20230913,134800,1619714850,13170,13140,13170,13140,245
|
|
20230913,134700,1616492630,13200,13130,13200,13130,21
|
|
20230913,134600,1616216830,13130,13200,13200,13130,22
|
|
20230913,134500,1615927830,13200,13200,13200,13200,1
|
|
20230913,134400,1615914630,13130,13140,13140,13130,43
|
|
20230913,134300,1615349810,13130,13130,13130,13130,20
|
|
20230913,134200,1615087210,13140,13140,13200,13140,3602
|
|
20230913,134100,1567667230,13130,13130,13130,13130,20
|
|
20230913,134000,1567404630,13130,13130,13130,13130,24
|
|
20230913,133900,1567089510,13130,13130,13130,13130,0
|
|
20230913,133800,1567089510,13130,13130,13130,13130,120
|
|
20230913,133700,1565513910,13130,13140,13140,13130,100
|
|
20230913,133600,1564199960,13140,13140,13140,13140,119
|
|
20230913,133500,1562636300,13140,13150,13150,13140,21
|
|
20230913,133400,1562360350,13170,13180,13180,13170,129
|
|
20230913,133300,1560660620,13180,13210,13210,13180,76
|
|
20230913,133200,1559658810,13170,13100,13290,13100,17436
|
|
20230913,133100,1330411270,13100,13100,13100,13090,1493
|
|
20230913,133000,1310867290,13100,13100,13100,13100,18
|
|
20230913,132900,1310631490,13100,13100,13100,13100,4
|
|
20230913,132800,1310579090,13100,13100,13100,13100,61
|
|
20230913,132700,1309779990,13100,13100,13100,13100,2
|
|
20230913,132600,1309753790,13100,13100,13100,13100,55
|
|
20230913,132500,1309033290,13100,13100,13100,13100,11
|
|
20230913,132400,1308889190,13090,13090,13090,13090,0
|
|
20230913,132300,1308889190,13090,13100,13100,13090,12
|
|
20230913,132200,1308732100,13100,13100,13100,13090,146
|
|
20230913,132100,1306819800,13100,13100,13100,13100,35
|
|
20230913,132000,1306361300,13090,13090,13100,13090,56
|
|
20230913,131900,1305628100,13100,13100,13100,13100,12
|
|
20230913,131800,1305470900,13100,13100,13100,13100,2
|
|
20230913,131700,1305444700,13100,13100,13100,13100,53
|
|
20230913,131600,1304750400,13100,13100,13100,13100,115
|
|
20230913,131500,1303243900,13100,13100,13100,13100,11
|
|
20230913,131400,1303099800,13100,13100,13100,13100,2
|
|
20230913,131300,1303073600,13100,13100,13100,13100,50
|
|
20230913,131200,1302418600,13100,13100,13100,13100,12
|
|
20230913,131100,1302261400,13100,13100,13100,13100,2
|
|
20230913,131000,1302235200,13100,13100,13100,13100,3
|
|
20230913,130900,1302195900,13100,13100,13100,13100,12
|
|
20230913,130800,1302038700,13090,13100,13100,13090,2
|
|
20230913,130700,1302012510,13100,13100,13100,13100,60
|
|
20230913,130600,1301226510,13100,13100,13100,13100,74
|
|
20230913,130500,1300257110,13100,13100,13100,13090,36
|
|
20230913,130400,1299785830,13090,13100,13100,13090,104
|
|
20230913,130300,1298424430,13100,13100,13100,13100,3
|
|
20230913,130200,1298385130,13100,13100,13100,13100,48
|
|
20230913,130100,1297756330,13100,13100,13100,13100,9
|
|
20230913,130000,1297638430,13090,13090,13090,13090,0
|
|
20230913,125900,1297638430,13090,13090,13090,13090,0
|
|
20230913,125800,1297638430,13090,13100,13100,13090,10
|
|
20230913,125700,1297507520,13100,13100,13100,13100,0
|
|
20230913,125600,1297507520,13100,13100,13100,13090,161
|
|
20230913,125500,1295398770,13100,13100,13100,13100,0
|
|
20230913,125400,1295398770,13100,13100,13100,13100,50
|
|
20230913,125300,1294743770,13100,13100,13100,13100,9
|
|
20230913,125200,1294625870,13100,13100,13100,13100,39
|
|
20230913,125100,1294114970,13090,13090,13090,13090,0
|
|
20230913,125000,1294114970,13090,13090,13090,13090,0
|
|
20230913,124900,1294114970,13090,13100,13100,13090,217
|
|
20230913,124800,1291272620,13090,13090,13090,13090,0
|
|
20230913,124700,1291272620,13090,13090,13090,13090,30
|
|
20230913,124600,1290879920,13090,13090,13090,13090,143
|
|
20230913,124500,1289008050,13100,13100,13100,13100,9
|
|
20230913,124400,1288890150,13100,13100,13100,13100,38
|
|
20230913,124300,1288392350,13100,13100,13100,13100,1
|
|
20230913,124200,1288379250,13090,13090,13090,13090,0
|
|
20230913,124100,1288379250,13090,13100,13100,13090,1257
|
|
20230913,124000,1271914120,13090,13090,13090,13090,299
|
|
20230913,123900,1268000210,13100,13100,13100,13100,0
|
|
20230913,123800,1268000210,13100,13100,13100,13100,14
|
|
20230913,123700,1267816810,13100,13100,13100,13100,0
|
|
20230913,123600,1267816810,13100,13100,13100,13100,1
|
|
20230913,123500,1267803710,13100,13100,13100,13100,1
|
|
20230913,123400,1267790610,13100,13100,13100,13100,0
|
|
20230913,123300,1267790610,13100,13100,13100,13100,10
|
|
20230913,123200,1267659610,13100,13100,13100,13100,0
|
|
20230913,123100,1267659610,13100,13100,13100,13100,0
|
|
20230913,123000,1267659610,13100,13100,13100,13100,0
|
|
20230913,122900,1267659610,13100,13100,13100,13100,0
|
|
20230913,122800,1267659610,13100,13100,13100,13100,200
|
|
20230913,122700,1265039610,13090,13090,13090,13090,0
|
|
20230913,122600,1265039610,13090,13090,13090,13090,55
|
|
20230913,122500,1264319660,13100,13100,13100,13100,117
|
|
20230913,122400,1262786960,13090,13090,13090,13090,360
|
|
20230913,122300,1258074560,13100,13100,13100,13100,0
|
|
20230913,122200,1258074560,13100,13100,13100,13100,4
|
|
20230913,122100,1258022160,13070,13100,13100,13070,8068
|
|
20230913,122000,1152408330,13110,13110,13110,13110,9
|
|
20230913,121900,1152290340,13110,13110,13110,13110,41
|
|
20230913,121800,1151752830,13100,13110,13110,13100,523
|
|
20230913,121700,1144897050,13110,13110,13110,13110,0
|
|
20230913,121600,1144897050,13110,13110,13110,13100,537
|
|
20230913,121500,1137857810,13110,13110,13110,13110,0
|
|
20230913,121400,1137857810,13110,13120,13120,13110,509
|
|
20230913,121300,1131184730,13110,13110,13110,13110,200
|
|
20230913,121200,1128562730,13110,13110,13110,13110,35
|
|
20230913,121100,1128103880,13110,13110,13110,13110,0
|
|
20230913,121000,1128103880,13110,13110,13110,13110,0
|
|
20230913,120900,1128103880,13110,13110,13110,13110,398
|
|
20230913,120800,1122886100,13110,13110,13110,13110,500
|
|
20230913,120700,1116331100,13120,13120,13120,13120,0
|
|
20230913,120600,1116331100,13120,13120,13120,13120,0
|
|
20230913,120500,1116331100,13120,13120,13120,13120,47
|
|
20230913,120400,1115714460,13120,13120,13120,13120,0
|
|
20230913,120300,1115714460,13120,13120,13120,13120,0
|
|
20230913,120200,1115714460,13120,13120,13120,13120,9
|
|
20230913,120100,1115596380,13110,13110,13110,13110,0
|
|
20230913,120000,1115596380,13110,13110,13110,13110,87
|
|
20230913,115900,1114455810,13110,13120,13120,13110,51
|
|
20230913,115800,1113787110,13120,13120,13120,13120,61
|
|
20230913,115700,1112986790,13110,13110,13110,13110,11
|
|
20230913,115600,1112842580,13110,13120,13120,13110,75
|
|
20230913,115500,1111859280,13110,13110,13110,13110,32
|
|
20230913,115400,1111439760,13110,13110,13110,13110,43
|
|
20230913,115300,1110876030,13110,13110,13110,13110,70
|
|
20230913,115200,1109958330,13110,13110,13110,13110,5
|
|
20230913,115100,1109892780,13120,13120,13120,13120,5
|
|
20230913,115000,1109827180,13110,13110,13110,13110,10
|
|
20230913,114900,1109696080,13110,13110,13110,13110,114
|
|
20230913,114800,1108201540,13120,13120,13120,13120,9
|
|
20230913,114700,1108083460,13110,13120,13120,13110,98
|
|
20230913,114600,1106798080,13120,13120,13120,13120,56
|
|
20230913,114500,1106063360,13120,13120,13120,13120,0
|
|
20230913,114400,1106063360,13120,13110,13120,13110,63
|
|
20230913,114300,1105237340,13110,13110,13110,13110,5
|
|
20230913,114200,1105171790,13110,13110,13110,13110,10
|
|
20230913,114100,1105040690,13110,13110,13110,13110,0
|
|
20230913,114000,1105040690,13110,13110,13110,13110,10
|
|
20230913,113900,1104909590,13110,13110,13110,13110,107
|
|
20230913,113800,1103506820,13110,13110,13110,13110,890
|
|
20230913,113700,1091838920,13120,13110,13120,13110,20
|
|
20230913,113600,1091576630,13110,13110,13110,13110,20
|
|
20230913,113500,1091314430,13110,13110,13110,13110,5
|
|
20230913,113400,1091248880,13120,13120,13120,13120,64
|
|
20230913,113300,1090409200,13110,13110,13110,13110,38
|
|
20230913,113200,1089911020,13120,13120,13120,13120,0
|
|
20230913,113100,1089911020,13120,13120,13120,13120,9
|
|
20230913,113000,1089792940,13120,13120,13120,13120,0
|
|
20230913,112900,1089792940,13120,13120,13120,13120,0
|
|
20230913,112800,1089792940,13120,13120,13120,13120,59
|
|
20230913,112700,1089018860,13120,13110,13120,13110,193
|
|
20230913,112600,1086488570,13110,13110,13110,13110,4972
|
|
20230913,112500,1021305650,13110,13110,13110,13110,14
|
|
20230913,112400,1021122110,13110,13110,13110,13110,50
|
|
20230913,112300,1020466610,13100,13100,13100,13100,1418
|
|
20230913,112200,1001890810,13100,13100,13100,13100,0
|
|
20230913,112100,1001890810,13100,13110,13110,13100,160
|
|
20230913,112000,999793640,13100,13100,13100,13100,110
|
|
20230913,111900,998352640,13100,13100,13100,13100,50
|
|
20230913,111800,997697640,13110,13110,13110,13110,231
|
|
20230913,111700,994669230,13110,13100,13110,13100,133
|
|
20230913,111600,992926800,13100,13100,13100,13100,5
|
|
20230913,111500,992861300,13100,13110,13110,13100,72
|
|
20230913,111400,991917480,13100,13100,13100,13100,0
|
|
20230913,111300,991917480,13100,13100,13100,13100,5
|
|
20230913,111200,991851980,13100,13100,13100,13100,0
|
|
20230913,111100,991851980,13100,13100,13100,13100,5
|
|
20230913,111000,991786480,13100,13100,13110,13100,422
|
|
20230913,110900,986254830,13100,13100,13110,13100,65
|
|
20230913,110800,985402770,13100,13100,13100,13100,10
|
|
20230913,110700,985271770,13100,13100,13100,13100,0
|
|
20230913,110600,985271770,13100,13100,13110,13100,491
|
|
20230913,110500,978839620,13100,13120,13120,13100,1097
|
|
20230913,110400,964467720,13120,13120,13120,13120,33
|
|
20230913,110300,964034760,13110,13120,13120,13110,104
|
|
20230913,110200,962670450,13120,13140,13140,13120,424
|
|
20230913,110100,957103880,13140,13140,13140,13140,69
|
|
20230913,110000,956197220,13130,13130,13130,13130,52
|
|
20230913,105900,955514460,13130,13100,13160,13100,6084
|
|
20230913,105800,875711220,13100,13100,13100,13100,0
|
|
20230913,105700,875711220,13100,13100,13100,13100,1
|
|
20230913,105600,875698120,13100,13100,13100,13100,0
|
|
20230913,105500,875698120,13100,13100,13100,13100,5
|
|
20230913,105400,875632620,13100,13100,13100,13100,5
|
|
20230913,105300,875567120,13090,13110,13110,13090,1585
|
|
20230913,105200,854803040,13110,13120,13120,13110,303
|
|
20230913,105100,850827730,13120,13120,13120,13120,229
|
|
20230913,105000,847823250,13120,13120,13120,13120,0
|
|
20230913,104900,847823250,13120,13120,13120,13120,5
|
|
20230913,104800,847757650,13120,13120,13120,13120,355
|
|
20230913,104700,843100050,13120,13120,13120,13120,0
|
|
20230913,104600,843100050,13120,13120,13120,13120,5
|
|
20230913,104500,843034450,13120,13120,13120,13120,0
|
|
20230913,104400,843034450,13120,13120,13120,13120,5
|
|
20230913,104300,842968850,13120,13110,13150,13110,2167
|
|
20230913,104200,814541760,13100,13100,13100,13100,1108
|
|
20230913,104100,800026960,13110,13110,13110,13110,0
|
|
20230913,104000,800026960,13110,13090,13110,13090,1727
|
|
20230913,103900,777402710,13090,13100,13100,13090,105
|
|
20230913,103800,776027580,13100,13100,13100,13100,5
|
|
20230913,103700,775962080,13100,13120,13130,13100,4061
|
|
20230913,103600,722670460,13120,13120,13120,13120,32
|
|
20230913,103500,722250620,13120,13120,13120,13120,0
|
|
20230913,103400,722250620,13120,13120,13120,13120,476
|
|
20230913,103300,716005500,13120,13120,13120,13120,5
|
|
20230913,103200,715939900,13120,13120,13120,13120,0
|
|
20230913,103100,715939900,13120,13130,13130,13120,9
|
|
20230913,103000,715821770,13130,13130,13130,13130,54
|
|
20230913,102900,715112750,13120,13120,13120,13120,356
|
|
20230913,102800,710442030,13120,13120,13120,13120,21
|
|
20230913,102700,710166510,13120,13120,13120,13120,275
|
|
20230913,102600,706558510,13120,13120,13120,13120,5
|
|
20230913,102500,706492910,13130,13130,13130,13130,1
|
|
20230913,102400,706479780,13130,13130,13130,13130,0
|
|
20230913,102300,706479780,13130,13130,13130,13130,15
|
|
20230913,102200,706282830,13130,13130,13130,13130,100
|
|
20230913,102100,704969830,13120,13130,13130,13120,18
|
|
20230913,102000,704733570,13130,13130,13130,13130,230
|
|
20230913,101900,701713670,13110,13110,13110,13110,13
|
|
20230913,101800,701543240,13100,13100,13100,13100,5
|
|
20230913,101700,701477740,13100,13130,13130,13100,1482
|
|
20230913,101600,682036420,13090,13090,13090,13090,5
|
|
20230913,101500,681970970,13090,13090,13120,13090,3129
|
|
20230913,101400,640996730,13120,13110,13160,13110,2509
|
|
20230913,101300,608082540,13110,13150,13150,13080,3360
|
|
20230913,101200,564003890,13160,13150,13160,13150,419
|
|
20230913,101100,558494020,13150,13180,13180,13150,2862
|
|
20230913,101000,520791160,13190,13190,13190,13190,488
|
|
20230913,100900,514354440,13190,13190,13190,13190,0
|
|
20230913,100800,514354440,13190,13190,13190,13190,62
|
|
20230913,100700,513536660,13190,13190,13190,13190,1
|
|
20230913,100600,513523470,13190,13180,13190,13180,11
|
|
20230913,100500,513378430,13190,13190,13190,13190,145
|
|
20230913,100400,511465880,13200,13200,13200,13200,354
|
|
20230913,100300,506793080,13190,13190,13190,13180,1311
|
|
20230913,100200,489501370,13190,13180,13190,13180,710
|
|
20230913,100100,480139370,13180,13220,13220,13180,1143
|
|
20230913,100000,465047790,13230,13230,13250,13230,532
|
|
20230913,095900,458002890,13230,13250,13270,13230,1038
|
|
20230913,095800,444243740,13240,13240,13240,13240,5
|
|
20230913,095700,444177540,13240,13240,13260,13240,192
|
|
20230913,095600,441635380,13240,13230,13270,13230,1048
|
|
20230913,095500,427760200,13230,13220,13230,13220,110
|
|
20230913,095400,426305000,13220,13210,13230,13210,107
|
|
20230913,095300,424890920,13210,13210,13210,13210,37
|
|
20230913,095200,424402150,13210,13220,13220,13210,1671
|
|
20230913,095100,402311890,13220,13220,13220,13210,250
|
|
20230913,095000,399006940,13220,13260,13260,13220,1071
|
|
20230913,094900,384817770,13260,13260,13260,13260,172
|
|
20230913,094800,382537050,13270,13280,13280,13270,250
|
|
20230913,094700,379219050,13280,13280,13280,13280,0
|
|
20230913,094600,379219050,13280,13300,13300,13280,1206
|
|
20230913,094500,363186200,13310,13310,13310,13310,0
|
|
20230913,094400,363186200,13310,13340,13340,13310,183
|
|
20230913,094300,360750200,13320,13340,13340,13320,170
|
|
20230913,094200,358485740,13340,13340,13340,13340,44
|
|
20230913,094100,357898780,13340,13340,13340,13310,26
|
|
20230913,094000,357552090,13340,13340,13340,13340,0
|
|
20230913,093900,357552090,13340,13340,13340,13340,0
|
|
20230913,093800,357552090,13340,13340,13340,13340,0
|
|
20230913,093700,357552090,13340,13340,13340,13340,23
|
|
20230913,093600,357245270,13330,13330,13330,13330,283
|
|
20230913,093500,353472880,13360,13320,13400,13320,1749
|
|
20230913,093400,330111040,13310,13310,13310,13310,46
|
|
20230913,093300,329498780,13310,13360,13360,13310,386
|
|
20230913,093200,324349580,13360,13360,13390,13350,537
|
|
20230913,093100,317169010,13400,13400,13400,13400,3
|
|
20230913,093000,317128810,13350,13350,13350,13350,0
|
|
20230913,092900,317128810,13350,13350,13400,13350,146
|
|
20230913,092800,315179560,13390,13380,13390,13380,668
|
|
20230913,092700,306240000,13340,13310,13340,13310,1581
|
|
20230913,092600,285163130,13310,13360,13360,13310,310
|
|
20230913,092500,281023840,13340,13300,13360,13300,1791
|
|
20230913,092400,257145820,13290,13300,13300,13290,201
|
|
20230913,092300,254473510,13300,13300,13300,13290,39
|
|
20230913,092200,253954950,13300,13360,13360,13300,480
|
|
20230913,092100,247544370,13360,13360,13360,13350,806
|
|
20230913,092000,236777290,13360,13360,13360,13360,100
|
|
20230913,091900,235441290,13350,13380,13380,13350,670
|
|
20230913,091800,226476840,13380,13400,13440,13380,1362
|
|
20230913,091700,208197970,13400,13400,13400,13400,69
|
|
20230913,091600,207273370,13340,13450,13450,13340,1181
|
|
20230913,091500,191445500,13460,13460,13460,13460,427
|
|
20230913,091400,185698080,13470,13470,13480,13470,736
|
|
20230913,091300,175779100,13480,13450,13480,13450,2287
|
|
20230913,091200,144968790,13470,13450,13470,13440,1792
|
|
20230913,091100,120846640,13440,13440,13450,13440,313
|
|
20230913,091000,116639870,13440,13420,13440,13420,373
|
|
20230913,090900,111627310,13450,13450,13450,13450,0
|
|
20230913,090800,111627310,13450,13420,13460,13420,3409
|
|
20230913,090700,65800260,13420,13380,13420,13380,597
|
|
20230913,090600,57804110,13420,13400,13420,13390,40
|
|
20230913,090500,57268230,13430,13410,13430,13410,179
|
|
20230913,090400,54866870,13390,13420,13430,13360,897
|
|
20230913,090300,42833530,13350,13330,13400,13330,494
|
|
20230913,090200,36221560,13390,13380,13400,13260,726
|
|
20230913,090100,26520650,13370,13330,13370,13330,1242
|
|
20230913,090000,9938590,13290,13290,13330,13290,747
|