646 lines
34 KiB
CSV
646 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,194300,2347635520,10130,10130,10130,10130,2698
|
|
20230919,194200,2347635520,10130,10130,10130,10130,0
|
|
20230919,194100,2347635520,10130,10130,10130,10130,0
|
|
20230919,194000,2347635520,10130,10130,10130,10130,0
|
|
20230919,193900,2347635520,10130,10130,10130,10130,0
|
|
20230919,193800,2347635520,10130,10130,10130,10130,0
|
|
20230919,193700,2347635520,10130,10130,10130,10130,0
|
|
20230919,193600,2347635520,10130,10130,10130,10130,0
|
|
20230919,193500,2347635520,10130,10130,10130,10130,0
|
|
20230919,193400,2347635520,10130,10130,10130,10130,0
|
|
20230919,193300,2347635520,10130,10130,10130,10130,0
|
|
20230919,193200,2347635520,10130,10130,10130,10130,0
|
|
20230919,193100,2347635520,10130,10130,10130,10130,0
|
|
20230919,193000,2347635520,10130,10130,10130,10130,0
|
|
20230919,192900,2347635520,10130,10130,10130,10130,0
|
|
20230919,192800,2347635520,10130,10130,10130,10130,0
|
|
20230919,192700,2347635520,10130,10130,10130,10130,0
|
|
20230919,192600,2347635520,10130,10130,10130,10130,0
|
|
20230919,192500,2347635520,10130,10130,10130,10130,0
|
|
20230919,192400,2347635520,10130,10130,10130,10130,0
|
|
20230919,192300,2347635520,10130,10130,10130,10130,0
|
|
20230919,192200,2347635520,10130,10130,10130,10130,0
|
|
20230919,192100,2347635520,10130,10130,10130,10130,0
|
|
20230919,192000,2347635520,10130,10130,10130,10130,0
|
|
20230919,191900,2347635520,10130,10130,10130,10130,0
|
|
20230919,191800,2347635520,10130,10130,10130,10130,0
|
|
20230919,191700,2347635520,10130,10130,10130,10130,0
|
|
20230919,191600,2347635520,10130,10130,10130,10130,0
|
|
20230919,191500,2347635520,10130,10130,10130,10130,0
|
|
20230919,191400,2347635520,10130,10130,10130,10130,0
|
|
20230919,191300,2347635520,10130,10130,10130,10130,2698
|
|
20230919,191200,2347635520,10130,10130,10130,10130,0
|
|
20230919,191100,2347635520,10130,10130,10130,10130,0
|
|
20230919,191000,2347635520,10130,10130,10130,10130,0
|
|
20230919,190900,2347635520,10130,10130,10130,10130,0
|
|
20230919,190800,2347635520,10130,10130,10130,10130,0
|
|
20230919,190700,2347635520,10130,10130,10130,10130,0
|
|
20230919,190600,2347635520,10130,10130,10130,10130,0
|
|
20230919,190500,2347635520,10130,10130,10130,10130,0
|
|
20230919,190400,2347635520,10130,10130,10130,10130,0
|
|
20230919,190300,2347635520,10130,10130,10130,10130,0
|
|
20230919,190200,2347635520,10130,10130,10130,10130,0
|
|
20230919,190100,2347635520,10130,10130,10130,10130,0
|
|
20230919,190000,2347635520,10130,10130,10130,10130,0
|
|
20230919,185900,2347635520,10130,10130,10130,10130,0
|
|
20230919,185800,2347635520,10130,10130,10130,10130,0
|
|
20230919,185700,2347635520,10130,10130,10130,10130,0
|
|
20230919,185600,2347635520,10130,10130,10130,10130,0
|
|
20230919,185500,2347635520,10130,10130,10130,10130,0
|
|
20230919,185400,2347635520,10130,10130,10130,10130,0
|
|
20230919,185300,2347635520,10130,10130,10130,10130,0
|
|
20230919,185200,2347635520,10130,10130,10130,10130,0
|
|
20230919,185100,2347635520,10130,10130,10130,10130,0
|
|
20230919,185000,2347635520,10130,10130,10130,10130,0
|
|
20230919,184900,2347635520,10130,10130,10130,10130,0
|
|
20230919,184800,2347635520,10130,10130,10130,10130,0
|
|
20230919,184700,2347635520,10130,10130,10130,10130,0
|
|
20230919,184600,2347635520,10130,10130,10130,10130,0
|
|
20230919,184500,2347635520,10130,10130,10130,10130,0
|
|
20230919,184400,2347635520,10130,10130,10130,10130,0
|
|
20230919,184300,2347635520,10130,10130,10130,10130,2698
|
|
20230919,184200,2347635520,10130,10130,10130,10130,0
|
|
20230919,184100,2347635520,10130,10130,10130,10130,0
|
|
20230919,184000,2347635520,10130,10130,10130,10130,0
|
|
20230919,183900,2347635520,10130,10130,10130,10130,0
|
|
20230919,183800,2347635520,10130,10130,10130,10130,0
|
|
20230919,183700,2347635520,10130,10130,10130,10130,0
|
|
20230919,183600,2347635520,10130,10130,10130,10130,0
|
|
20230919,183500,2347635520,10130,10130,10130,10130,0
|
|
20230919,183400,2347635520,10130,10130,10130,10130,0
|
|
20230919,183300,2347635520,10130,10130,10130,10130,0
|
|
20230919,183200,2347635520,10130,10130,10130,10130,0
|
|
20230919,183100,2347635520,10130,10130,10130,10130,0
|
|
20230919,183000,2347635520,10130,10130,10130,10130,0
|
|
20230919,182900,2347635520,10130,10130,10130,10130,0
|
|
20230919,182800,2347635520,10130,10130,10130,10130,0
|
|
20230919,182700,2347635520,10130,10130,10130,10130,0
|
|
20230919,182600,2347635520,10130,10130,10130,10130,0
|
|
20230919,182500,2347635520,10130,10130,10130,10130,0
|
|
20230919,182400,2347635520,10130,10130,10130,10130,0
|
|
20230919,182300,2347635520,10130,10130,10130,10130,0
|
|
20230919,182200,2347635520,10130,10130,10130,10130,0
|
|
20230919,182100,2347635520,10130,10130,10130,10130,0
|
|
20230919,182000,2347635520,10130,10130,10130,10130,0
|
|
20230919,181900,2347635520,10130,10130,10130,10130,0
|
|
20230919,181800,2347635520,10130,10130,10130,10130,0
|
|
20230919,181700,2347635520,10130,10130,10130,10130,0
|
|
20230919,181600,2347635520,10130,10130,10130,10130,0
|
|
20230919,181500,2347635520,10130,10130,10130,10130,0
|
|
20230919,181400,2347635520,10130,10130,10130,10130,0
|
|
20230919,181300,2347635520,10130,10130,10130,10130,2698
|
|
20230919,181200,2347635520,10130,10130,10130,10130,0
|
|
20230919,181100,2347635520,10130,10130,10130,10130,0
|
|
20230919,181000,2347635520,10130,10130,10130,10130,0
|
|
20230919,180900,2347635520,10130,10130,10130,10130,0
|
|
20230919,180800,2347635520,10130,10130,10130,10130,0
|
|
20230919,180700,2347635520,10130,10130,10130,10130,0
|
|
20230919,180600,2347635520,10130,10130,10130,10130,0
|
|
20230919,180500,2347635520,10130,10130,10130,10130,0
|
|
20230919,180400,2347635520,10130,10130,10130,10130,0
|
|
20230919,180300,2347635520,10130,10130,10130,10130,0
|
|
20230919,180200,2347635520,10130,10130,10130,10130,0
|
|
20230919,180100,2347635520,10130,10130,10130,10130,0
|
|
20230919,180000,2347635520,10130,10130,10130,10130,0
|
|
20230919,175900,2347635520,10130,10130,10130,10130,0
|
|
20230919,175800,2347635520,10130,10130,10130,10130,0
|
|
20230919,175700,2347635520,10130,10130,10130,10130,0
|
|
20230919,175600,2347635520,10130,10130,10130,10130,0
|
|
20230919,175500,2347635520,10130,10130,10130,10130,0
|
|
20230919,175400,2347635520,10130,10130,10130,10130,0
|
|
20230919,175300,2347635520,10130,10130,10130,10130,0
|
|
20230919,175200,2347635520,10130,10130,10130,10130,0
|
|
20230919,175100,2347635520,10130,10130,10130,10130,0
|
|
20230919,175000,2347635520,10130,10130,10130,10130,0
|
|
20230919,174900,2347635520,10130,10130,10130,10130,0
|
|
20230919,174800,2347635520,10130,10130,10130,10130,0
|
|
20230919,174700,2347635520,10130,10130,10130,10130,0
|
|
20230919,174600,2347635520,10130,10130,10130,10130,0
|
|
20230919,174500,2347635520,10130,10130,10130,10130,0
|
|
20230919,174400,2347635520,10130,10130,10130,10130,0
|
|
20230919,174300,2347635520,10130,10130,10130,10130,2698
|
|
20230919,174200,2347635520,10130,10130,10130,10130,0
|
|
20230919,174100,2347635520,10130,10130,10130,10130,0
|
|
20230919,174000,2347635520,10130,10130,10130,10130,0
|
|
20230919,173900,2347635520,10130,10130,10130,10130,0
|
|
20230919,173800,2347635520,10130,10130,10130,10130,0
|
|
20230919,173700,2347635520,10130,10130,10130,10130,0
|
|
20230919,173600,2347635520,10130,10130,10130,10130,0
|
|
20230919,173500,2347635520,10130,10130,10130,10130,0
|
|
20230919,173400,2347635520,10130,10130,10130,10130,0
|
|
20230919,173300,2347635520,10130,10130,10130,10130,0
|
|
20230919,173200,2347635520,10130,10130,10130,10130,0
|
|
20230919,173100,2347635520,10130,10130,10130,10130,0
|
|
20230919,173000,2347635520,10130,10130,10130,10130,0
|
|
20230919,172900,2347635520,10130,10130,10130,10130,0
|
|
20230919,172800,2347635520,10130,10130,10130,10130,0
|
|
20230919,172700,2347635520,10130,10130,10130,10130,0
|
|
20230919,172600,2347635520,10130,10130,10130,10130,0
|
|
20230919,172500,2347635520,10130,10130,10130,10130,0
|
|
20230919,172400,2347635520,10130,10130,10130,10130,0
|
|
20230919,172300,2347635520,10130,10130,10130,10130,0
|
|
20230919,172200,2347635520,10130,10130,10130,10130,0
|
|
20230919,172100,2347635520,10130,10130,10130,10130,0
|
|
20230919,172000,2347635520,10130,10130,10130,10130,0
|
|
20230919,171900,2347635520,10130,10130,10130,10130,0
|
|
20230919,171800,2347635520,10130,10130,10130,10130,0
|
|
20230919,171700,2347635520,10130,10130,10130,10130,0
|
|
20230919,171600,2347635520,10130,10130,10130,10130,0
|
|
20230919,171500,2347635520,10130,10130,10130,10130,0
|
|
20230919,171400,2347635520,10130,10130,10130,10130,0
|
|
20230919,171300,2347635520,10130,10130,10130,10130,2698
|
|
20230919,171200,2347635520,10130,10130,10130,10130,0
|
|
20230919,171100,2347635520,10130,10130,10130,10130,0
|
|
20230919,171000,2347635520,10130,10130,10130,10130,0
|
|
20230919,170900,2347635520,10130,10130,10130,10130,0
|
|
20230919,170800,2347635520,10130,10130,10130,10130,0
|
|
20230919,170700,2347635520,10130,10130,10130,10130,0
|
|
20230919,170600,2347635520,10130,10130,10130,10130,0
|
|
20230919,170500,2347635520,10130,10130,10130,10130,0
|
|
20230919,170400,2347635520,10130,10130,10130,10130,0
|
|
20230919,170300,2347635520,10130,10130,10130,10130,0
|
|
20230919,170200,2347635520,10130,10130,10130,10130,0
|
|
20230919,170100,2347635520,10130,10130,10130,10130,0
|
|
20230919,170000,2347635520,10130,10130,10130,10130,0
|
|
20230919,165900,2347635520,10130,10130,10130,10130,0
|
|
20230919,165800,2347635520,10130,10130,10130,10130,0
|
|
20230919,165700,2347635520,10130,10130,10130,10130,0
|
|
20230919,165600,2347635520,10130,10130,10130,10130,0
|
|
20230919,165500,2347635520,10130,10130,10130,10130,0
|
|
20230919,165400,2347635520,10130,10130,10130,10130,0
|
|
20230919,165300,2347635520,10130,10130,10130,10130,0
|
|
20230919,165200,2347635520,10130,10130,10130,10130,0
|
|
20230919,165100,2347635520,10130,10130,10130,10130,0
|
|
20230919,165000,2347635520,10130,10130,10130,10130,0
|
|
20230919,164900,2347635520,10130,10130,10130,10130,0
|
|
20230919,164800,2347635520,10130,10130,10130,10130,0
|
|
20230919,164700,2347635520,10130,10130,10130,10130,0
|
|
20230919,164600,2347635520,10130,10130,10130,10130,0
|
|
20230919,164500,2347635520,10130,10130,10130,10130,0
|
|
20230919,164400,2347635520,10130,10130,10130,10130,0
|
|
20230919,164300,2347635520,10130,10130,10130,10130,2698
|
|
20230919,164200,2347635520,10130,10130,10130,10130,0
|
|
20230919,164100,2347635520,10130,10130,10130,10130,0
|
|
20230919,164000,2347635520,10130,10130,10130,10130,0
|
|
20230919,163900,2347635520,10130,10130,10130,10130,0
|
|
20230919,163800,2347635520,10130,10130,10130,10130,0
|
|
20230919,163700,2347635520,10130,10130,10130,10130,0
|
|
20230919,163600,2347635520,10130,10130,10130,10130,0
|
|
20230919,163500,2347635520,10130,10130,10130,10130,0
|
|
20230919,163400,2347635520,10130,10130,10130,10130,0
|
|
20230919,163300,2347635520,10130,10130,10130,10130,0
|
|
20230919,163200,2347635520,10130,10130,10130,10130,0
|
|
20230919,163100,2347635520,10130,10130,10130,10130,0
|
|
20230919,163000,2347635520,10130,10130,10130,10130,0
|
|
20230919,162900,2347635520,10130,10130,10130,10130,0
|
|
20230919,162800,2347635520,10130,10130,10130,10130,0
|
|
20230919,162700,2347635520,10130,10130,10130,10130,0
|
|
20230919,162600,2347635520,10130,10130,10130,10130,0
|
|
20230919,162500,2347635520,10130,10130,10130,10130,0
|
|
20230919,162400,2347635520,10130,10130,10130,10130,0
|
|
20230919,162300,2347635520,10130,10130,10130,10130,0
|
|
20230919,162200,2347635520,10130,10130,10130,10130,0
|
|
20230919,162100,2347635520,10130,10130,10130,10130,0
|
|
20230919,162000,2347635520,10130,10130,10130,10130,0
|
|
20230919,161900,2347635520,10130,10130,10130,10130,0
|
|
20230919,161800,2347635520,10130,10130,10130,10130,0
|
|
20230919,161700,2347635520,10130,10130,10130,10130,0
|
|
20230919,161600,2347635520,10130,10130,10130,10130,0
|
|
20230919,161500,2347635520,10130,10130,10130,10130,0
|
|
20230919,161400,2347635520,10130,10130,10130,10130,0
|
|
20230919,161300,2347635520,10130,10130,10130,10130,2698
|
|
20230919,161200,2347635520,10130,10130,10130,10130,0
|
|
20230919,161100,2347635520,10130,10130,10130,10130,0
|
|
20230919,161000,2347635520,10130,10130,10130,10130,0
|
|
20230919,160900,2347635520,10130,10130,10130,10130,0
|
|
20230919,160800,2347635520,10130,10130,10130,10130,0
|
|
20230919,160700,2347635520,10130,10130,10130,10130,0
|
|
20230919,160600,2347635520,10130,10130,10130,10130,0
|
|
20230919,160500,2347635520,10130,10130,10130,10130,0
|
|
20230919,160400,2347635520,10130,10130,10130,10130,0
|
|
20230919,160300,2347635520,10130,10130,10130,10130,0
|
|
20230919,160200,2347635520,10130,10130,10130,10130,0
|
|
20230919,160100,2347635520,10130,10130,10130,10130,0
|
|
20230919,160000,2347635520,10130,10130,10130,10130,0
|
|
20230919,155900,2347635520,10130,10130,10130,10130,0
|
|
20230919,155800,2347635520,10130,10130,10130,10130,0
|
|
20230919,155700,2347635520,10130,10130,10130,10130,0
|
|
20230919,155600,2347635520,10130,10130,10130,10130,0
|
|
20230919,155500,2347635520,10130,10130,10130,10130,0
|
|
20230919,155400,2347635520,10130,10130,10130,10130,0
|
|
20230919,155300,2347635520,10130,10130,10130,10130,0
|
|
20230919,155200,2347635520,10130,10130,10130,10130,0
|
|
20230919,155100,2347635520,10130,10130,10130,10130,0
|
|
20230919,155000,2347635520,10130,10130,10130,10130,0
|
|
20230919,154900,2347635520,10130,10130,10130,10130,0
|
|
20230919,154800,2347635520,10130,10130,10130,10130,0
|
|
20230919,154700,2347635520,10130,10130,10130,10130,0
|
|
20230919,154600,2347635520,10130,10130,10130,10130,0
|
|
20230919,154500,2347635520,10130,10130,10130,10130,0
|
|
20230919,154400,2347635520,10130,10130,10130,10130,0
|
|
20230919,154300,2347635520,10130,10130,10130,10130,2698
|
|
20230919,154200,2347635520,10130,10130,10130,10130,0
|
|
20230919,154100,2347635520,10130,10130,10130,10130,0
|
|
20230919,154000,2347635520,10130,10130,10130,10130,0
|
|
20230919,153900,2347635520,10130,10130,10130,10130,0
|
|
20230919,153800,2347635520,10130,10130,10130,10130,0
|
|
20230919,153700,2347635520,10130,10130,10130,10130,0
|
|
20230919,153600,2347635520,10130,10130,10130,10130,0
|
|
20230919,153500,2347635520,10130,10130,10130,10130,0
|
|
20230919,153400,2347635520,10130,10130,10130,10130,0
|
|
20230919,153300,2347635520,10130,10130,10130,10130,0
|
|
20230919,153200,2347635520,10130,10130,10130,10130,0
|
|
20230919,153100,2347635520,10130,10130,10130,10130,0
|
|
20230919,153000,2347635520,10130,10130,10130,10130,2698
|
|
20230919,152900,2320304780,10170,10170,10170,10170,0
|
|
20230919,152800,2320304780,10170,10170,10170,10170,0
|
|
20230919,152700,2320304780,10170,10170,10170,10170,0
|
|
20230919,152600,2320304780,10170,10170,10170,10170,0
|
|
20230919,152500,2320304780,10170,10170,10170,10170,0
|
|
20230919,152400,2320304780,10170,10170,10170,10170,0
|
|
20230919,152300,2320304780,10170,10170,10170,10170,0
|
|
20230919,152200,2320304780,10170,10170,10170,10170,0
|
|
20230919,152100,2320304780,10170,10170,10170,10170,0
|
|
20230919,152000,2320304780,10170,10170,10170,10170,0
|
|
20230919,151900,2320304780,10170,10170,10170,10140,556
|
|
20230919,151800,2314658230,10160,10160,10170,10160,211
|
|
20230919,151700,2312513450,10160,10140,10160,10140,101
|
|
20230919,151600,2311489290,10130,10130,10160,10130,340
|
|
20230919,151500,2308045060,10130,10130,10130,10130,74
|
|
20230919,151400,2307295440,10150,10140,10150,10130,102
|
|
20230919,151300,2306261040,10130,10150,10150,10130,202
|
|
20230919,151200,2304210780,10120,10120,10150,10120,555
|
|
20230919,151100,2298592710,10120,10130,10130,10120,450
|
|
20230919,151000,2294035030,10150,10160,10160,10130,740
|
|
20230919,150900,2286528900,10150,10150,10150,10150,2
|
|
20230919,150800,2286508600,10160,10160,10160,10160,83
|
|
20230919,150700,2285665320,10170,10140,10170,10140,57
|
|
20230919,150600,2285087250,10120,10180,10180,10120,118
|
|
20230919,150500,2283886580,10120,10180,10180,10120,812
|
|
20230919,150400,2275633830,10180,10180,10190,10170,573
|
|
20230919,150300,2269800540,10180,10170,10180,10170,229
|
|
20230919,150200,2267469420,10180,10160,10180,10160,563
|
|
20230919,150100,2261748040,10160,10160,10160,10160,230
|
|
20230919,150000,2259411240,10160,10160,10160,10160,14
|
|
20230919,145900,2259269000,10140,10130,10140,10130,65
|
|
20230919,145800,2258609910,10130,10130,10130,10110,6503
|
|
20230919,145700,2192734540,10130,10130,10130,10130,138
|
|
20230919,145600,2191336600,10130,10110,10130,10110,601
|
|
20230919,145500,2185248490,10130,10130,10130,10130,0
|
|
20230919,145400,2185248490,10130,10130,10130,10130,0
|
|
20230919,145300,2185248490,10130,10130,10130,10130,248
|
|
20230919,145200,2182736250,10130,10130,10130,10130,60
|
|
20230919,145100,2182128450,10130,10130,10130,10130,4
|
|
20230919,145000,2182087930,10130,10110,10130,10110,111
|
|
20230919,144900,2180965680,10100,10110,10110,10100,407
|
|
20230919,144800,2176853780,10100,10130,10130,10100,1715
|
|
20230919,144700,2159513420,10130,10130,10130,10130,104
|
|
20230919,144600,2158459900,10130,10140,10140,10130,84
|
|
20230919,144500,2157608660,10140,10140,10140,10140,5
|
|
20230919,144400,2157557960,10140,10140,10140,10140,0
|
|
20230919,144300,2157557960,10140,10150,10150,10140,13
|
|
20230919,144200,2157426110,10120,10150,10150,10120,199
|
|
20230919,144100,2155406560,10150,10120,10150,10120,73
|
|
20230919,144000,2154666180,10120,10130,10130,10120,240
|
|
20230919,143900,2152235220,10150,10150,10150,10140,314
|
|
20230919,143800,2149051120,10150,10150,10150,10150,1
|
|
20230919,143700,2149040970,10150,10150,10150,10150,64
|
|
20230919,143600,2148391370,10150,10150,10150,10150,3
|
|
20230919,143500,2148360920,10150,10150,10150,10150,209
|
|
20230919,143400,2146239570,10160,10160,10160,10160,2
|
|
20230919,143300,2146219250,10170,10170,10170,10170,0
|
|
20230919,143200,2146219250,10170,10160,10170,10160,100
|
|
20230919,143100,2145202270,10170,10150,10170,10150,231
|
|
20230919,143000,2142855560,10170,10160,10170,10150,756
|
|
20230919,142900,2135170860,10180,10180,10180,10180,2
|
|
20230919,142800,2135150500,10180,10180,10180,10180,134
|
|
20230919,142700,2133786380,10180,10170,10180,10150,326
|
|
20230919,142600,2130473640,10190,10190,10190,10160,732
|
|
20230919,142500,2123031520,10190,10190,10190,10160,260
|
|
20230919,142400,2120388840,10190,10160,10190,10160,761
|
|
20230919,142300,2112652090,10160,10130,10160,10130,163
|
|
20230919,142200,2110998140,10120,10120,10120,10120,20
|
|
20230919,142100,2110795740,10110,10110,10110,10110,0
|
|
20230919,142000,2110795740,10110,10110,10110,10110,71
|
|
20230919,141900,2110077930,10110,10110,10110,10110,131
|
|
20230919,141800,2108753520,10110,10110,10110,10100,385
|
|
20230919,141700,2104863020,10110,10130,10130,10110,1588
|
|
20230919,141600,2088803420,10130,10130,10130,10130,9
|
|
20230919,141500,2088712250,10120,10120,10120,10120,27
|
|
20230919,141400,2088439010,10120,10120,10120,10120,0
|
|
20230919,141300,2088439010,10120,10130,10130,10120,1518
|
|
20230919,141200,2073076670,10120,10120,10120,10120,50
|
|
20230919,141100,2072570670,10120,10130,10130,10120,186
|
|
20230919,141000,2070687890,10130,10130,10130,10130,150
|
|
20230919,140900,2069168390,10130,10130,10130,10130,2
|
|
20230919,140800,2069148130,10130,10130,10130,10130,11
|
|
20230919,140700,2069036700,10130,10130,10130,10130,275
|
|
20230919,140600,2066250950,10130,10130,10130,10130,94
|
|
20230919,140500,2065298730,10130,10120,10130,10120,577
|
|
20230919,140400,2059458920,10120,10120,10120,10120,4
|
|
20230919,140300,2059418440,10110,10110,10110,10110,0
|
|
20230919,140200,2059418440,10110,10110,10110,10110,0
|
|
20230919,140100,2059418440,10110,10100,10110,10100,757
|
|
20230919,140000,2051771530,10100,10100,10100,10080,313
|
|
20230919,135900,2048611880,10100,10100,10100,10100,2
|
|
20230919,135800,2048591680,10100,10090,10100,10090,15
|
|
20230919,135700,2048440190,10060,10060,10060,10060,460
|
|
20230919,135600,2043812590,10060,10060,10060,10060,1900
|
|
20230919,135500,2024698590,10080,10070,10080,10070,394
|
|
20230919,135400,2020729420,10070,10080,10080,10070,911
|
|
20230919,135300,2011555610,10080,10060,10080,10060,173
|
|
20230919,135200,2009814490,10070,10080,10080,10060,7860
|
|
20230919,135100,1930699190,10070,10070,10070,10070,23
|
|
20230919,135000,1930467580,10070,10080,10080,10070,141
|
|
20230919,134900,1929047600,10080,10080,10090,10080,2473
|
|
20230919,134800,1904118800,10090,10100,10110,10090,1070
|
|
20230919,134700,1893320810,10100,10110,10110,10100,202
|
|
20230919,134600,1891280600,10100,10110,10110,10100,180
|
|
20230919,134500,1889462580,10110,10100,10110,10100,357
|
|
20230919,134400,1885856310,10110,10110,10110,10110,251
|
|
20230919,134300,1883318700,10110,10110,10110,10110,6
|
|
20230919,134200,1883258040,10110,10110,10110,10100,46
|
|
20230919,134100,1882793100,10110,10100,10110,10100,6
|
|
20230919,134000,1882732450,10100,10110,10110,10100,317
|
|
20230919,133900,1879530450,10110,10110,10110,10110,46
|
|
20230919,133800,1879065390,10110,10110,10110,10110,564
|
|
20230919,133700,1873363350,10110,10110,10110,10110,0
|
|
20230919,133600,1873363350,10110,10110,10110,10110,404
|
|
20230919,133500,1869278910,10090,10090,10090,10090,102
|
|
20230919,133400,1868249730,10110,10100,10110,10100,137
|
|
20230919,133300,1866865660,10100,10100,10100,10100,2
|
|
20230919,133200,1866845460,10090,10090,10090,10090,5
|
|
20230919,133100,1866795010,10090,10120,10120,10090,711
|
|
20230919,133000,1859620560,10100,10100,10100,10100,131
|
|
20230919,132900,1858297460,10120,10120,10120,10120,11
|
|
20230919,132800,1858186140,10120,10110,10120,10110,215
|
|
20230919,132700,1856012370,10110,10120,10120,10110,11
|
|
20230919,132600,1855901070,10120,10120,10120,10120,1
|
|
20230919,132500,1855890950,10090,10090,10090,10090,0
|
|
20230919,132400,1855890950,10090,10090,10090,10090,512
|
|
20230919,132300,1850724870,10090,10100,10100,10090,498
|
|
20230919,132200,1845696040,10110,10100,10110,10100,210
|
|
20230919,132100,1843574940,10100,10100,10100,10100,410
|
|
20230919,132000,1839433940,10090,10120,10120,10090,1650
|
|
20230919,131900,1822778640,10120,10110,10120,10110,333
|
|
20230919,131800,1819411840,10110,10110,10110,10100,30
|
|
20230919,131700,1819108640,10110,10120,10120,10110,241
|
|
20230919,131600,1816670130,10110,10100,10110,10100,22
|
|
20230919,131500,1816447830,10100,10100,10100,10100,98
|
|
20230919,131400,1815458030,10100,10100,10100,10100,122
|
|
20230919,131300,1814225830,10110,10120,10120,10100,2712
|
|
20230919,131200,1786827870,10120,10120,10120,10120,68
|
|
20230919,131100,1786139710,10120,10110,10120,10110,6
|
|
20230919,131000,1786079000,10110,10120,10120,10110,558
|
|
20230919,130900,1780432680,10110,10110,10110,10100,503
|
|
20230919,130800,1775347430,10120,10120,10120,10120,0
|
|
20230919,130700,1775347430,10120,10090,10120,10090,53
|
|
20230919,130600,1774811850,10090,10090,10090,10090,62
|
|
20230919,130500,1774186270,10090,10100,10120,10090,2312
|
|
20230919,130400,1750828160,10120,10100,10120,10100,1802
|
|
20230919,130300,1732627920,10100,10100,10100,10100,21
|
|
20230919,130200,1732415820,10120,10120,10120,10120,10
|
|
20230919,130100,1732314620,10120,10120,10120,10110,1749
|
|
20230919,130000,1714628780,10130,10130,10130,10130,58
|
|
20230919,125900,1714041240,10130,10130,10140,10130,255
|
|
20230919,125800,1711455640,10130,10130,10130,10130,10
|
|
20230919,125700,1711354340,10140,10140,10140,10140,13
|
|
20230919,125600,1711222520,10140,10120,10140,10120,196
|
|
20230919,125500,1709238800,10130,10130,10130,10130,74
|
|
20230919,125400,1708489180,10130,10130,10130,10130,1
|
|
20230919,125300,1708479050,10130,10130,10130,10130,234
|
|
20230919,125200,1706108630,10130,10130,10130,10130,24
|
|
20230919,125100,1705865510,10130,10130,10130,10130,6
|
|
20230919,125000,1705804730,10130,10130,10130,10130,12
|
|
20230919,124900,1705683170,10130,10130,10140,10130,357
|
|
20230919,124800,1702066660,10130,10130,10130,10130,10
|
|
20230919,124700,1701965360,10130,10130,10130,10130,0
|
|
20230919,124600,1701965360,10130,10130,10130,10130,0
|
|
20230919,124500,1701965360,10130,10120,10130,10120,635
|
|
20230919,124400,1695538060,10130,10140,10140,10130,43
|
|
20230919,124300,1695102230,10140,10120,10140,10120,80
|
|
20230919,124200,1694291630,10120,10120,10120,10120,0
|
|
20230919,124100,1694291630,10120,10120,10120,10120,116
|
|
20230919,124000,1693117710,10150,10150,10150,10150,208
|
|
20230919,123900,1691006510,10150,10150,10150,10150,10
|
|
20230919,123800,1690905010,10110,10110,10110,10110,449
|
|
20230919,123700,1686365620,10100,10110,10110,10100,147
|
|
20230919,123600,1684880350,10100,10110,10110,10100,162
|
|
20230919,123500,1683244080,10110,10110,10110,10110,278
|
|
20230919,123400,1680433500,10110,10110,10110,10110,306
|
|
20230919,123300,1677339840,10110,10120,10120,10110,131
|
|
20230919,123200,1676014220,10150,10130,10150,10120,124
|
|
20230919,123100,1674757870,10130,10130,10130,10130,58
|
|
20230919,123000,1674170330,10130,10130,10150,10130,39
|
|
20230919,122900,1673775240,10130,10150,10150,10130,82
|
|
20230919,122800,1672943080,10130,10130,10130,10130,122
|
|
20230919,122700,1671707220,10150,10150,10150,10150,10
|
|
20230919,122600,1671605720,10150,10150,10150,10150,5
|
|
20230919,122500,1671554970,10150,10150,10150,10150,195
|
|
20230919,122400,1669575720,10150,10130,10150,10120,341
|
|
20230919,122300,1666120630,10150,10150,10150,10150,0
|
|
20230919,122200,1666120630,10150,10150,10150,10150,31
|
|
20230919,122100,1665805980,10150,10140,10150,10140,407
|
|
20230919,122000,1661677030,10140,10140,10140,10140,100
|
|
20230919,121900,1660663030,10140,10140,10140,10140,29
|
|
20230919,121800,1660368970,10140,10140,10140,10140,1
|
|
20230919,121700,1660358830,10140,10140,10140,10140,10
|
|
20230919,121600,1660257430,10140,10140,10140,10140,205
|
|
20230919,121500,1658178730,10140,10100,10140,10100,71
|
|
20230919,121400,1657461590,10100,10090,10100,10090,1103
|
|
20230919,121300,1646332290,10090,10100,10100,10090,879
|
|
20230919,121200,1637463080,10100,10100,10100,10100,1411
|
|
20230919,121100,1623211980,10110,10100,10110,10100,68
|
|
20230919,121000,1622524970,10110,10130,10130,10110,714
|
|
20230919,120900,1615304430,10120,10120,10120,10120,15
|
|
20230919,120800,1615152630,10100,10100,10100,10100,500
|
|
20230919,120700,1610102630,10130,10100,10130,10100,1143
|
|
20230919,120600,1598542970,10090,10100,10100,10090,800
|
|
20230919,120500,1590464710,10100,10100,10100,10100,128
|
|
20230919,120400,1589171910,10100,10100,10100,10100,200
|
|
20230919,120300,1587151910,10100,10100,10100,10100,5
|
|
20230919,120200,1587101410,10100,10110,10110,10100,3013
|
|
20230919,120100,1556665280,10110,10120,10120,10110,1268
|
|
20230919,120000,1543845470,10120,10120,10120,10120,33
|
|
20230919,115900,1543511510,10120,10130,10130,10120,19
|
|
20230919,115800,1543319090,10110,10130,10130,10110,49
|
|
20230919,115700,1542823680,10100,10100,10100,10100,0
|
|
20230919,115600,1542823680,10100,10110,10110,10100,28
|
|
20230919,115500,1542540750,10110,10110,10110,10110,0
|
|
20230919,115400,1542540750,10110,10120,10120,10110,2074
|
|
20230919,115300,1521569570,10140,10140,10140,10140,4
|
|
20230919,115200,1521529010,10130,10120,10130,10120,14
|
|
20230919,115100,1521387310,10120,10120,10140,10120,31
|
|
20230919,115000,1521073570,10120,10110,10140,10110,260
|
|
20230919,114900,1518444930,10110,10110,10110,10110,200
|
|
20230919,114800,1516422930,10110,10130,10130,10110,3091
|
|
20230919,114700,1485128030,10140,10140,10140,10140,17
|
|
20230919,114600,1484955650,10130,10140,10140,10130,69
|
|
20230919,114500,1484256650,10130,10140,10140,10130,301
|
|
20230919,114400,1481207370,10160,10160,10160,10150,401
|
|
20230919,114300,1477133220,10160,10160,10160,10160,1
|
|
20230919,114200,1477123060,10140,10140,10140,10140,25
|
|
20230919,114100,1476869560,10130,10130,10130,10130,100
|
|
20230919,114000,1475856560,10130,10130,10130,10130,50
|
|
20230919,113900,1475350060,10130,10130,10130,10130,0
|
|
20230919,113800,1475350060,10130,10150,10150,10130,120
|
|
20230919,113700,1474134060,10130,10130,10130,10130,11
|
|
20230919,113600,1474022630,10130,10130,10130,10130,2
|
|
20230919,113500,1474002370,10120,10120,10120,10120,0
|
|
20230919,113400,1474002370,10120,10150,10150,10120,364
|
|
20230919,113300,1470318660,10120,10140,10140,10120,1015
|
|
20230919,113200,1460039260,10150,10150,10150,10150,70
|
|
20230919,113100,1459328760,10150,10150,10150,10150,0
|
|
20230919,113000,1459328760,10150,10130,10150,10130,107
|
|
20230919,112900,1458243650,10130,10130,10130,10130,88
|
|
20230919,112800,1457352210,10130,10140,10140,10130,5648
|
|
20230919,112700,1400137110,10150,10150,10150,10150,1
|
|
20230919,112600,1400126960,10140,10140,10150,10140,26
|
|
20230919,112500,1399863310,10150,10150,10150,10130,54
|
|
20230919,112400,1399316190,10140,10150,10150,10140,37
|
|
20230919,112300,1398940820,10150,10150,10150,10150,204
|
|
20230919,112200,1396870220,10150,10140,10170,10120,421
|
|
20230919,112100,1392608470,10170,10170,10170,10170,1
|
|
20230919,112000,1392598300,10130,10130,10170,10130,161
|
|
20230919,111900,1390966570,10130,10150,10170,10130,439
|
|
20230919,111800,1386513940,10170,10170,10170,10170,98
|
|
20230919,111700,1385517280,10170,10170,10170,10170,2
|
|
20230919,111600,1385496940,10140,10140,10170,10130,107
|
|
20230919,111500,1384411700,10140,10120,10140,10120,1581
|
|
20230919,111400,1368384300,10120,10120,10120,10120,101
|
|
20230919,111300,1367362180,10120,10120,10120,10120,1033
|
|
20230919,111200,1356908220,10120,10140,10140,10120,2022
|
|
20230919,111100,1336445340,10130,10180,10180,10130,1711
|
|
20230919,111000,1319106630,10150,10170,10180,10150,103
|
|
20230919,110900,1318058380,10180,10180,10180,10180,206
|
|
20230919,110800,1315961300,10130,10130,10130,10130,1503
|
|
20230919,110700,1300735910,10130,10140,10140,10130,189
|
|
20230919,110600,1298819650,10180,10170,10180,10170,400
|
|
20230919,110500,1294748150,10120,10130,10130,10120,100
|
|
20230919,110400,1293735280,10120,10140,10140,10120,600
|
|
20230919,110300,1287655880,10130,10190,10190,10130,599
|
|
20230919,110200,1281571120,10190,10190,10190,10190,11
|
|
20230919,110100,1281459030,10160,10150,10200,10130,1506
|
|
20230919,110000,1266186450,10140,10140,10140,10140,0
|
|
20230919,105900,1266186450,10140,10150,10150,10140,10
|
|
20230919,105800,1266085030,10140,10140,10140,10140,30
|
|
20230919,105700,1265780830,10140,10160,10160,10140,811
|
|
20230919,105600,1257553030,10190,10190,10190,10160,649
|
|
20230919,105500,1250943080,10190,10160,10190,10160,408
|
|
20230919,105400,1246790740,10170,10160,10170,10160,103
|
|
20230919,105300,1245743240,10160,10150,10160,10150,7
|
|
20230919,105200,1245672130,10150,10170,10170,10150,1109
|
|
20230919,105100,1234412520,10170,10160,10170,10160,197
|
|
20230919,105000,1232409700,10160,10150,10170,10150,278
|
|
20230919,104900,1229587240,10150,10160,10160,10150,419
|
|
20230919,104800,1225332520,10160,10160,10160,10160,76
|
|
20230919,104700,1224560360,10170,10170,10170,10150,568
|
|
20230919,104600,1218791440,10170,10180,10180,10160,1010
|
|
20230919,104500,1208519300,10180,10190,10190,10180,45
|
|
20230919,104400,1208060900,10180,10220,10220,10180,13
|
|
20230919,104300,1207928270,10220,10220,10220,10220,11
|
|
20230919,104200,1207815850,10180,10220,10220,10180,63
|
|
20230919,104100,1207174470,10220,10220,10220,10180,100
|
|
20230919,104000,1206155800,10180,10190,10190,10180,13
|
|
20230919,103900,1206023450,10220,10180,10220,10180,77
|
|
20230919,103800,1205237030,10180,10200,10220,10180,630
|
|
20230919,103700,1198817420,10220,10220,10220,10220,31
|
|
20230919,103600,1198500600,10190,10190,10190,10190,128
|
|
20230919,103500,1197196280,10200,10210,10210,10200,1065
|
|
20230919,103400,1186332800,10220,10220,10220,10220,0
|
|
20230919,103300,1186332800,10220,10210,10220,10210,52
|
|
20230919,103200,1185801710,10210,10200,10220,10200,36
|
|
20230919,103100,1185434330,10220,10200,10220,10200,2
|
|
20230919,103000,1185413910,10200,10210,10220,10200,493
|
|
20230919,102900,1180382160,10220,10230,10230,10220,76
|
|
20230919,102800,1179605420,10270,10270,10270,10240,6
|
|
20230919,102700,1179543880,10280,10280,10280,10280,0
|
|
20230919,102600,1179543880,10280,10280,10280,10280,0
|
|
20230919,102500,1179543880,10280,10210,10280,10210,2166
|
|
20230919,102400,1157428950,10210,10240,10240,10210,720
|
|
20230919,102300,1150074850,10290,10290,10290,10290,1
|
|
20230919,102200,1150064560,10290,10260,10290,10260,1825
|
|
20230919,102100,1131336260,10260,10260,10270,10260,405
|
|
20230919,102000,1127180810,10260,10260,10260,10260,1
|
|
20230919,101900,1127170550,10210,10200,10210,10200,349
|
|
20230919,101800,1123610200,10240,10250,10260,10200,1665
|
|
20230919,101700,1106599940,10250,10280,10310,10250,674
|
|
20230919,101600,1099678330,10320,10340,10340,10280,408
|
|
20230919,101500,1095479330,10340,10320,10340,10300,672
|
|
20230919,101400,1088544400,10370,10390,10390,10320,326
|
|
20230919,101300,1085167640,10410,10320,10410,10320,222
|
|
20230919,101200,1082874080,10320,10300,10420,10300,297
|
|
20230919,101100,1079799800,10390,10290,10390,10280,128
|
|
20230919,101000,1078482630,10290,10420,10420,10260,481
|
|
20230919,100900,1073525580,10420,10420,10420,10420,30
|
|
20230919,100800,1073212980,10300,10490,10490,10300,297
|
|
20230919,100700,1070124490,10490,10250,10500,10250,5189
|
|
20230919,100600,1016221300,10220,10260,10260,10220,390
|
|
20230919,100500,1012223780,10230,10260,10270,10230,219
|
|
20230919,100400,1009978370,10260,10240,10270,10210,467
|
|
20230919,100300,1005186340,10220,10240,10250,10220,78
|
|
20230919,100200,1004388750,10220,10200,10220,10200,40
|
|
20230919,100100,1003980720,10190,10190,10200,10190,332
|
|
20230919,100000,1000595360,10190,10130,10200,10130,7042
|
|
20230919,095900,929049320,10130,10140,10140,10090,5048
|
|
20230919,095800,878005400,10140,10090,10140,10060,2150
|
|
20230919,095700,856283720,10090,10130,10140,10090,2036
|
|
20230919,095600,835695090,10160,10140,10160,10100,5147
|
|
20230919,095500,783684670,10140,10160,10160,10110,5225
|
|
20230919,095400,730758270,10160,10180,10200,10150,4207
|
|
20230919,095300,687978580,10180,10240,10240,10180,4794
|
|
20230919,095200,639032580,10240,10280,10280,10240,2613
|
|
20230919,095100,612242050,10280,10270,10300,10270,656
|
|
20230919,095000,605504880,10270,10270,10280,10270,710
|
|
20230919,094900,598211130,10280,10310,10310,10270,1542
|
|
20230919,094800,582351440,10310,10290,10310,10290,20
|
|
20230919,094700,582145440,10280,10290,10330,10280,696
|
|
20230919,094600,574989510,10280,10280,10280,10280,232
|
|
20230919,094500,572604550,10280,10300,10310,10270,1630
|
|
20230919,094400,555837900,10300,10310,10330,10300,226
|
|
20230919,094300,553509370,10310,10330,10330,10310,10
|
|
20230919,094200,553406100,10330,10300,10330,10300,146
|
|
20230919,094100,551902210,10280,10310,10310,10270,515
|
|
20230919,094000,546603920,10300,10350,10350,10300,3458
|
|
20230919,093900,510932090,10360,10350,10360,10340,172
|
|
20230919,093800,509152570,10370,10340,10370,10320,1017
|
|
20230919,093700,498637750,10340,10340,10340,10340,19
|
|
20230919,093600,498441290,10340,10340,10340,10340,600
|
|
20230919,093500,492237290,10330,10350,10350,10310,2208
|
|
20230919,093400,469433860,10350,10390,10400,10350,4714
|
|
20230919,093300,420554520,10390,10390,10400,10390,640
|
|
20230919,093200,413904850,10390,10420,10450,10390,909
|
|
20230919,093100,404423970,10440,10390,10440,10380,547
|
|
20230919,093000,398744530,10380,10380,10390,10370,1534
|
|
20230919,092900,382826810,10390,10420,10420,10390,1603
|
|
20230919,092800,366152150,10420,10430,10430,10420,873
|
|
20230919,092700,357050900,10440,10440,10440,10440,107
|
|
20230919,092600,355933820,10430,10420,10430,10420,134
|
|
20230919,092500,354537140,10410,10420,10420,10410,21
|
|
20230919,092400,354318420,10420,10400,10420,10390,329
|
|
20230919,092300,350891940,10420,10410,10420,10400,324
|
|
20230919,092200,347517200,10410,10500,10500,10410,3010
|
|
20230919,092100,316102270,10500,10480,10500,10480,312
|
|
20230919,092000,312830060,10450,10430,10450,10430,17
|
|
20230919,091900,312652480,10420,10410,10430,10410,690
|
|
20230919,091800,305465850,10410,10400,10410,10360,2558
|
|
20230919,091700,278902480,10400,10400,10410,10400,919
|
|
20230919,091600,269341010,10400,10480,10480,10400,3866
|
|
20230919,091500,228974650,10470,10490,10490,10460,863
|
|
20230919,091400,219935040,10500,10580,10580,10490,3242
|
|
20230919,091300,185863070,10540,10540,10560,10540,144
|
|
20230919,091200,184345250,10540,10600,10600,10540,829
|
|
20230919,091100,175596380,10600,10600,10610,10590,744
|
|
20230919,091000,167709640,10600,10600,10630,10600,86
|
|
20230919,090900,166797950,10590,10590,10590,10580,207
|
|
20230919,090800,164605920,10560,10540,10560,10540,1419
|
|
20230919,090700,149636230,10540,10450,10540,10450,1792
|
|
20230919,090600,130826030,10450,10490,10550,10440,1473
|
|
20230919,090500,115356610,10490,10560,10570,10490,2222
|
|
20230919,090400,91933760,10560,10570,10630,10560,559
|
|
20230919,090300,86030380,10560,10690,10690,10550,2859
|
|
20230919,090200,55701640,10690,10640,10690,10640,120
|
|
20230919,090100,54419390,10630,10700,10750,10620,1341
|
|
20230919,090000,40133350,10760,10700,10790,10680,3697
|