674 lines
33 KiB
CSV
674 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,201100,1438343570,5340,5340,5340,5340,6386
|
|
20230919,201000,1438343570,5340,5340,5340,5340,0
|
|
20230919,200900,1438343570,5340,5340,5340,5340,0
|
|
20230919,200800,1438343570,5340,5340,5340,5340,0
|
|
20230919,200700,1438343570,5340,5340,5340,5340,0
|
|
20230919,200600,1438343570,5340,5340,5340,5340,0
|
|
20230919,200500,1438343570,5340,5340,5340,5340,0
|
|
20230919,200400,1438343570,5340,5340,5340,5340,0
|
|
20230919,200300,1438343570,5340,5340,5340,5340,0
|
|
20230919,200200,1438343570,5340,5340,5340,5340,0
|
|
20230919,200100,1438343570,5340,5340,5340,5340,0
|
|
20230919,200000,1438343570,5340,5340,5340,5340,0
|
|
20230919,195900,1438343570,5340,5340,5340,5340,0
|
|
20230919,195800,1438343570,5340,5340,5340,5340,0
|
|
20230919,195700,1438343570,5340,5340,5340,5340,0
|
|
20230919,195600,1438343570,5340,5340,5340,5340,0
|
|
20230919,195500,1438343570,5340,5340,5340,5340,0
|
|
20230919,195400,1438343570,5340,5340,5340,5340,0
|
|
20230919,195300,1438343570,5340,5340,5340,5340,0
|
|
20230919,195200,1438343570,5340,5340,5340,5340,0
|
|
20230919,195100,1438343570,5340,5340,5340,5340,0
|
|
20230919,195000,1438343570,5340,5340,5340,5340,0
|
|
20230919,194900,1438343570,5340,5340,5340,5340,0
|
|
20230919,194800,1438343570,5340,5340,5340,5340,0
|
|
20230919,194700,1438343570,5340,5340,5340,5340,0
|
|
20230919,194600,1438343570,5340,5340,5340,5340,0
|
|
20230919,194500,1438343570,5340,5340,5340,5340,0
|
|
20230919,194400,1438343570,5340,5340,5340,5340,0
|
|
20230919,194300,1438343570,5340,5340,5340,5340,0
|
|
20230919,194200,1438343570,5340,5340,5340,5340,0
|
|
20230919,194100,1438343570,5340,5340,5340,5340,6386
|
|
20230919,194000,1438343570,5340,5340,5340,5340,0
|
|
20230919,193900,1438343570,5340,5340,5340,5340,0
|
|
20230919,193800,1438343570,5340,5340,5340,5340,0
|
|
20230919,193700,1438343570,5340,5340,5340,5340,0
|
|
20230919,193600,1438343570,5340,5340,5340,5340,0
|
|
20230919,193500,1438343570,5340,5340,5340,5340,0
|
|
20230919,193400,1438343570,5340,5340,5340,5340,0
|
|
20230919,193300,1438343570,5340,5340,5340,5340,0
|
|
20230919,193200,1438343570,5340,5340,5340,5340,0
|
|
20230919,193100,1438343570,5340,5340,5340,5340,0
|
|
20230919,193000,1438343570,5340,5340,5340,5340,0
|
|
20230919,192900,1438343570,5340,5340,5340,5340,0
|
|
20230919,192800,1438343570,5340,5340,5340,5340,0
|
|
20230919,192700,1438343570,5340,5340,5340,5340,0
|
|
20230919,192600,1438343570,5340,5340,5340,5340,0
|
|
20230919,192500,1438343570,5340,5340,5340,5340,0
|
|
20230919,192400,1438343570,5340,5340,5340,5340,0
|
|
20230919,192300,1438343570,5340,5340,5340,5340,0
|
|
20230919,192200,1438343570,5340,5340,5340,5340,0
|
|
20230919,192100,1438343570,5340,5340,5340,5340,0
|
|
20230919,192000,1438343570,5340,5340,5340,5340,0
|
|
20230919,191900,1438343570,5340,5340,5340,5340,0
|
|
20230919,191800,1438343570,5340,5340,5340,5340,0
|
|
20230919,191700,1438343570,5340,5340,5340,5340,0
|
|
20230919,191600,1438343570,5340,5340,5340,5340,0
|
|
20230919,191500,1438343570,5340,5340,5340,5340,0
|
|
20230919,191400,1438343570,5340,5340,5340,5340,0
|
|
20230919,191300,1438343570,5340,5340,5340,5340,0
|
|
20230919,191200,1438343570,5340,5340,5340,5340,0
|
|
20230919,191100,1438343570,5340,5340,5340,5340,6386
|
|
20230919,191000,1438343570,5340,5340,5340,5340,0
|
|
20230919,190900,1438343570,5340,5340,5340,5340,0
|
|
20230919,190800,1438343570,5340,5340,5340,5340,0
|
|
20230919,190700,1438343570,5340,5340,5340,5340,0
|
|
20230919,190600,1438343570,5340,5340,5340,5340,0
|
|
20230919,190500,1438343570,5340,5340,5340,5340,0
|
|
20230919,190400,1438343570,5340,5340,5340,5340,0
|
|
20230919,190300,1438343570,5340,5340,5340,5340,0
|
|
20230919,190200,1438343570,5340,5340,5340,5340,0
|
|
20230919,190100,1438343570,5340,5340,5340,5340,0
|
|
20230919,190000,1438343570,5340,5340,5340,5340,0
|
|
20230919,185900,1438343570,5340,5340,5340,5340,0
|
|
20230919,185800,1438343570,5340,5340,5340,5340,0
|
|
20230919,185700,1438343570,5340,5340,5340,5340,0
|
|
20230919,185600,1438343570,5340,5340,5340,5340,0
|
|
20230919,185500,1438343570,5340,5340,5340,5340,0
|
|
20230919,185400,1438343570,5340,5340,5340,5340,0
|
|
20230919,185300,1438343570,5340,5340,5340,5340,0
|
|
20230919,185200,1438343570,5340,5340,5340,5340,0
|
|
20230919,185100,1438343570,5340,5340,5340,5340,0
|
|
20230919,185000,1438343570,5340,5340,5340,5340,0
|
|
20230919,184900,1438343570,5340,5340,5340,5340,0
|
|
20230919,184800,1438343570,5340,5340,5340,5340,0
|
|
20230919,184700,1438343570,5340,5340,5340,5340,0
|
|
20230919,184600,1438343570,5340,5340,5340,5340,0
|
|
20230919,184500,1438343570,5340,5340,5340,5340,0
|
|
20230919,184400,1438343570,5340,5340,5340,5340,0
|
|
20230919,184300,1438343570,5340,5340,5340,5340,0
|
|
20230919,184200,1438343570,5340,5340,5340,5340,0
|
|
20230919,184100,1438343570,5340,5340,5340,5340,6386
|
|
20230919,184000,1438343570,5340,5340,5340,5340,0
|
|
20230919,183900,1438343570,5340,5340,5340,5340,0
|
|
20230919,183800,1438343570,5340,5340,5340,5340,0
|
|
20230919,183700,1438343570,5340,5340,5340,5340,0
|
|
20230919,183600,1438343570,5340,5340,5340,5340,0
|
|
20230919,183500,1438343570,5340,5340,5340,5340,0
|
|
20230919,183400,1438343570,5340,5340,5340,5340,0
|
|
20230919,183300,1438343570,5340,5340,5340,5340,0
|
|
20230919,183200,1438343570,5340,5340,5340,5340,0
|
|
20230919,183100,1438343570,5340,5340,5340,5340,0
|
|
20230919,183000,1438343570,5340,5340,5340,5340,0
|
|
20230919,182900,1438343570,5340,5340,5340,5340,0
|
|
20230919,182800,1438343570,5340,5340,5340,5340,0
|
|
20230919,182700,1438343570,5340,5340,5340,5340,0
|
|
20230919,182600,1438343570,5340,5340,5340,5340,0
|
|
20230919,182500,1438343570,5340,5340,5340,5340,0
|
|
20230919,182400,1438343570,5340,5340,5340,5340,0
|
|
20230919,182300,1438343570,5340,5340,5340,5340,0
|
|
20230919,182200,1438343570,5340,5340,5340,5340,0
|
|
20230919,182100,1438343570,5340,5340,5340,5340,0
|
|
20230919,182000,1438343570,5340,5340,5340,5340,0
|
|
20230919,181900,1438343570,5340,5340,5340,5340,0
|
|
20230919,181800,1438343570,5340,5340,5340,5340,0
|
|
20230919,181700,1438343570,5340,5340,5340,5340,0
|
|
20230919,181600,1438343570,5340,5340,5340,5340,0
|
|
20230919,181500,1438343570,5340,5340,5340,5340,0
|
|
20230919,181400,1438343570,5340,5340,5340,5340,0
|
|
20230919,181300,1438343570,5340,5340,5340,5340,0
|
|
20230919,181200,1438343570,5340,5340,5340,5340,0
|
|
20230919,181100,1438343570,5340,5340,5340,5340,6386
|
|
20230919,181000,1438343570,5340,5340,5340,5340,0
|
|
20230919,180900,1438343570,5340,5340,5340,5340,0
|
|
20230919,180800,1438343570,5340,5340,5340,5340,0
|
|
20230919,180700,1438343570,5340,5340,5340,5340,0
|
|
20230919,180600,1438343570,5340,5340,5340,5340,0
|
|
20230919,180500,1438343570,5340,5340,5340,5340,0
|
|
20230919,180400,1438343570,5340,5340,5340,5340,0
|
|
20230919,180300,1438343570,5340,5340,5340,5340,0
|
|
20230919,180200,1438343570,5340,5340,5340,5340,0
|
|
20230919,180100,1438343570,5340,5340,5340,5340,0
|
|
20230919,180000,1438343570,5340,5340,5340,5340,0
|
|
20230919,175900,1438343570,5340,5340,5340,5340,0
|
|
20230919,175800,1438343570,5340,5340,5340,5340,0
|
|
20230919,175700,1438343570,5340,5340,5340,5340,0
|
|
20230919,175600,1438343570,5340,5340,5340,5340,0
|
|
20230919,175500,1438343570,5340,5340,5340,5340,0
|
|
20230919,175400,1438343570,5340,5340,5340,5340,0
|
|
20230919,175300,1438343570,5340,5340,5340,5340,0
|
|
20230919,175200,1438343570,5340,5340,5340,5340,0
|
|
20230919,175100,1438343570,5340,5340,5340,5340,0
|
|
20230919,175000,1438343570,5340,5340,5340,5340,0
|
|
20230919,174900,1438343570,5340,5340,5340,5340,0
|
|
20230919,174800,1438343570,5340,5340,5340,5340,0
|
|
20230919,174700,1438343570,5340,5340,5340,5340,0
|
|
20230919,174600,1438343570,5340,5340,5340,5340,0
|
|
20230919,174500,1438343570,5340,5340,5340,5340,0
|
|
20230919,174400,1438343570,5340,5340,5340,5340,0
|
|
20230919,174300,1438343570,5340,5340,5340,5340,0
|
|
20230919,174200,1438343570,5340,5340,5340,5340,0
|
|
20230919,174100,1438343570,5340,5340,5340,5340,6386
|
|
20230919,174000,1438343570,5340,5340,5340,5340,0
|
|
20230919,173900,1438343570,5340,5340,5340,5340,0
|
|
20230919,173800,1438343570,5340,5340,5340,5340,0
|
|
20230919,173700,1438343570,5340,5340,5340,5340,0
|
|
20230919,173600,1438343570,5340,5340,5340,5340,0
|
|
20230919,173500,1438343570,5340,5340,5340,5340,0
|
|
20230919,173400,1438343570,5340,5340,5340,5340,0
|
|
20230919,173300,1438343570,5340,5340,5340,5340,0
|
|
20230919,173200,1438343570,5340,5340,5340,5340,0
|
|
20230919,173100,1438343570,5340,5340,5340,5340,0
|
|
20230919,173000,1438343570,5340,5340,5340,5340,0
|
|
20230919,172900,1438343570,5340,5340,5340,5340,0
|
|
20230919,172800,1438343570,5340,5340,5340,5340,0
|
|
20230919,172700,1438343570,5340,5340,5340,5340,0
|
|
20230919,172600,1438343570,5340,5340,5340,5340,0
|
|
20230919,172500,1438343570,5340,5340,5340,5340,0
|
|
20230919,172400,1438343570,5340,5340,5340,5340,0
|
|
20230919,172300,1438343570,5340,5340,5340,5340,0
|
|
20230919,172200,1438343570,5340,5340,5340,5340,0
|
|
20230919,172100,1438343570,5340,5340,5340,5340,0
|
|
20230919,172000,1438343570,5340,5340,5340,5340,0
|
|
20230919,171900,1438343570,5340,5340,5340,5340,0
|
|
20230919,171800,1438343570,5340,5340,5340,5340,0
|
|
20230919,171700,1438343570,5340,5340,5340,5340,0
|
|
20230919,171600,1438343570,5340,5340,5340,5340,0
|
|
20230919,171500,1438343570,5340,5340,5340,5340,0
|
|
20230919,171400,1438343570,5340,5340,5340,5340,0
|
|
20230919,171300,1438343570,5340,5340,5340,5340,0
|
|
20230919,171200,1438343570,5340,5340,5340,5340,0
|
|
20230919,171100,1438343570,5340,5340,5340,5340,6386
|
|
20230919,171000,1438343570,5340,5340,5340,5340,0
|
|
20230919,170900,1438343570,5340,5340,5340,5340,0
|
|
20230919,170800,1438343570,5340,5340,5340,5340,0
|
|
20230919,170700,1438343570,5340,5340,5340,5340,0
|
|
20230919,170600,1438343570,5340,5340,5340,5340,0
|
|
20230919,170500,1438343570,5340,5340,5340,5340,0
|
|
20230919,170400,1438343570,5340,5340,5340,5340,0
|
|
20230919,170300,1438343570,5340,5340,5340,5340,0
|
|
20230919,170200,1438343570,5340,5340,5340,5340,0
|
|
20230919,170100,1438343570,5340,5340,5340,5340,0
|
|
20230919,170000,1438343570,5340,5340,5340,5340,0
|
|
20230919,165900,1438343570,5340,5340,5340,5340,0
|
|
20230919,165800,1438343570,5340,5340,5340,5340,0
|
|
20230919,165700,1438343570,5340,5340,5340,5340,0
|
|
20230919,165600,1438343570,5340,5340,5340,5340,0
|
|
20230919,165500,1438343570,5340,5340,5340,5340,0
|
|
20230919,165400,1438343570,5340,5340,5340,5340,0
|
|
20230919,165300,1438343570,5340,5340,5340,5340,0
|
|
20230919,165200,1438343570,5340,5340,5340,5340,0
|
|
20230919,165100,1438343570,5340,5340,5340,5340,0
|
|
20230919,165000,1438343570,5340,5340,5340,5340,0
|
|
20230919,164900,1438343570,5340,5340,5340,5340,0
|
|
20230919,164800,1438343570,5340,5340,5340,5340,0
|
|
20230919,164700,1438343570,5340,5340,5340,5340,0
|
|
20230919,164600,1438343570,5340,5340,5340,5340,0
|
|
20230919,164500,1438343570,5340,5340,5340,5340,0
|
|
20230919,164400,1438343570,5340,5340,5340,5340,0
|
|
20230919,164300,1438343570,5340,5340,5340,5340,0
|
|
20230919,164200,1438343570,5340,5340,5340,5340,0
|
|
20230919,164100,1438343570,5340,5340,5340,5340,6386
|
|
20230919,164000,1438343570,5340,5340,5340,5340,0
|
|
20230919,163900,1438343570,5340,5340,5340,5340,0
|
|
20230919,163800,1438343570,5340,5340,5340,5340,0
|
|
20230919,163700,1438343570,5340,5340,5340,5340,0
|
|
20230919,163600,1438343570,5340,5340,5340,5340,0
|
|
20230919,163500,1438343570,5340,5340,5340,5340,0
|
|
20230919,163400,1438343570,5340,5340,5340,5340,0
|
|
20230919,163300,1438343570,5340,5340,5340,5340,0
|
|
20230919,163200,1438343570,5340,5340,5340,5340,0
|
|
20230919,163100,1438343570,5340,5340,5340,5340,0
|
|
20230919,163000,1438343570,5340,5340,5340,5340,0
|
|
20230919,162900,1438343570,5340,5340,5340,5340,0
|
|
20230919,162800,1438343570,5340,5340,5340,5340,0
|
|
20230919,162700,1438343570,5340,5340,5340,5340,0
|
|
20230919,162600,1438343570,5340,5340,5340,5340,0
|
|
20230919,162500,1438343570,5340,5340,5340,5340,0
|
|
20230919,162400,1438343570,5340,5340,5340,5340,0
|
|
20230919,162300,1438343570,5340,5340,5340,5340,0
|
|
20230919,162200,1438343570,5340,5340,5340,5340,0
|
|
20230919,162100,1438343570,5340,5340,5340,5340,0
|
|
20230919,162000,1438343570,5340,5340,5340,5340,0
|
|
20230919,161900,1438343570,5340,5340,5340,5340,0
|
|
20230919,161800,1438343570,5340,5340,5340,5340,0
|
|
20230919,161700,1438343570,5340,5340,5340,5340,0
|
|
20230919,161600,1438343570,5340,5340,5340,5340,0
|
|
20230919,161500,1438343570,5340,5340,5340,5340,0
|
|
20230919,161400,1438343570,5340,5340,5340,5340,0
|
|
20230919,161300,1438343570,5340,5340,5340,5340,0
|
|
20230919,161200,1438343570,5340,5340,5340,5340,0
|
|
20230919,161100,1438343570,5340,5340,5340,5340,6386
|
|
20230919,161000,1438343570,5340,5340,5340,5340,0
|
|
20230919,160900,1438343570,5340,5340,5340,5340,0
|
|
20230919,160800,1438343570,5340,5340,5340,5340,0
|
|
20230919,160700,1438343570,5340,5340,5340,5340,0
|
|
20230919,160600,1438343570,5340,5340,5340,5340,0
|
|
20230919,160500,1438343570,5340,5340,5340,5340,0
|
|
20230919,160400,1438343570,5340,5340,5340,5340,0
|
|
20230919,160300,1438343570,5340,5340,5340,5340,0
|
|
20230919,160200,1438343570,5340,5340,5340,5340,0
|
|
20230919,160100,1438343570,5340,5340,5340,5340,0
|
|
20230919,160000,1438343570,5340,5340,5340,5340,0
|
|
20230919,155900,1438343570,5340,5340,5340,5340,0
|
|
20230919,155800,1438343570,5340,5340,5340,5340,0
|
|
20230919,155700,1438343570,5340,5340,5340,5340,0
|
|
20230919,155600,1438343570,5340,5340,5340,5340,0
|
|
20230919,155500,1438343570,5340,5340,5340,5340,0
|
|
20230919,155400,1438343570,5340,5340,5340,5340,0
|
|
20230919,155300,1438343570,5340,5340,5340,5340,0
|
|
20230919,155200,1438343570,5340,5340,5340,5340,0
|
|
20230919,155100,1438343570,5340,5340,5340,5340,0
|
|
20230919,155000,1438343570,5340,5340,5340,5340,0
|
|
20230919,154900,1438343570,5340,5340,5340,5340,0
|
|
20230919,154800,1438343570,5340,5340,5340,5340,0
|
|
20230919,154700,1438343570,5340,5340,5340,5340,0
|
|
20230919,154600,1438343570,5340,5340,5340,5340,0
|
|
20230919,154500,1438343570,5340,5340,5340,5340,0
|
|
20230919,154400,1438343570,5340,5340,5340,5340,0
|
|
20230919,154300,1438343570,5340,5340,5340,5340,0
|
|
20230919,154200,1438343570,5340,5340,5340,5340,0
|
|
20230919,154100,1438343570,5340,5340,5340,5340,6386
|
|
20230919,154000,1438343570,5340,5340,5340,5340,0
|
|
20230919,153900,1438343570,5340,5340,5340,5340,0
|
|
20230919,153800,1438343570,5340,5340,5340,5340,0
|
|
20230919,153700,1438343570,5340,5340,5340,5340,0
|
|
20230919,153600,1438343570,5340,5340,5340,5340,0
|
|
20230919,153500,1438343570,5340,5340,5340,5340,0
|
|
20230919,153400,1438343570,5340,5340,5340,5340,0
|
|
20230919,153300,1438343570,5340,5340,5340,5340,0
|
|
20230919,153200,1438343570,5340,5340,5340,5340,0
|
|
20230919,153100,1438343570,5340,5340,5340,5340,0
|
|
20230919,153000,1438343570,5340,5340,5340,5340,6386
|
|
20230919,152900,1404242330,5340,5340,5340,5340,0
|
|
20230919,152800,1404242330,5340,5340,5340,5340,0
|
|
20230919,152700,1404242330,5340,5340,5340,5340,0
|
|
20230919,152600,1404242330,5340,5340,5340,5340,0
|
|
20230919,152500,1404242330,5340,5340,5340,5340,0
|
|
20230919,152400,1404242330,5340,5340,5340,5340,0
|
|
20230919,152300,1404242330,5340,5340,5340,5340,0
|
|
20230919,152200,1404242330,5340,5340,5340,5340,0
|
|
20230919,152100,1404242330,5340,5340,5340,5340,0
|
|
20230919,152000,1404242330,5340,5340,5340,5340,0
|
|
20230919,151900,1404242330,5340,5340,5340,5340,269
|
|
20230919,151800,1402805870,5340,5330,5340,5330,117
|
|
20230919,151700,1402181880,5330,5330,5330,5330,821
|
|
20230919,151600,1397805950,5340,5340,5340,5340,55
|
|
20230919,151500,1397512250,5340,5330,5340,5330,646
|
|
20230919,151400,1394069030,5330,5340,5340,5330,121
|
|
20230919,151300,1393424090,5340,5330,5340,5330,74
|
|
20230919,151200,1393029630,5330,5330,5330,5330,449
|
|
20230919,151100,1390636460,5320,5320,5320,5320,1
|
|
20230919,151000,1390631140,5320,5320,5330,5320,228
|
|
20230919,150900,1389416300,5330,5330,5330,5330,1
|
|
20230919,150800,1389410970,5330,5330,5330,5330,120
|
|
20230919,150700,1388771370,5330,5320,5330,5320,353
|
|
20230919,150600,1386893370,5320,5320,5320,5320,267
|
|
20230919,150500,1385472930,5330,5320,5330,5320,787
|
|
20230919,150400,1381285870,5330,5320,5330,5320,146
|
|
20230919,150300,1380507740,5320,5310,5320,5310,256
|
|
20230919,150200,1379148000,5320,5320,5320,5310,786
|
|
20230919,150100,1374969330,5320,5320,5320,5320,34
|
|
20230919,150000,1374788450,5320,5320,5320,5320,11
|
|
20230919,145900,1374729930,5300,5300,5300,5300,100
|
|
20230919,145800,1374199930,5300,5310,5310,5300,559
|
|
20230919,145700,1371235910,5310,5310,5310,5310,109
|
|
20230919,145600,1370657120,5310,5310,5310,5310,303
|
|
20230919,145500,1369048190,5310,5310,5310,5310,2
|
|
20230919,145400,1369037570,5310,5310,5310,5310,456
|
|
20230919,145300,1366616210,5310,5310,5310,5310,0
|
|
20230919,145200,1366616210,5310,5310,5320,5300,1389
|
|
20230919,145100,1359241700,5310,5310,5320,5310,808
|
|
20230919,145000,1354951210,5310,5310,5310,5310,3798
|
|
20230919,144900,1334783830,5310,5300,5310,5300,125
|
|
20230919,144800,1334120930,5300,5310,5310,5300,318
|
|
20230919,144700,1332435500,5310,5310,5310,5310,45
|
|
20230919,144600,1332196550,5300,5300,5310,5300,2623
|
|
20230919,144500,1318292570,5310,5300,5310,5300,110
|
|
20230919,144400,1317709470,5310,5310,5310,5300,661
|
|
20230919,144300,1314200560,5310,5310,5310,5300,703
|
|
20230919,144200,1310472680,5310,5300,5310,5300,234
|
|
20230919,144100,1309231140,5310,5310,5310,5310,74
|
|
20230919,144000,1308838200,5310,5310,5310,5310,7
|
|
20230919,143900,1308801030,5310,5300,5310,5300,249
|
|
20230919,143800,1307480290,5300,5300,5300,5300,1122
|
|
20230919,143700,1301533690,5300,5310,5310,5300,3946
|
|
20230919,143600,1280612630,5310,5320,5320,5310,468
|
|
20230919,143500,1278127450,5320,5320,5320,5320,11
|
|
20230919,143400,1278068930,5320,5320,5320,5320,101
|
|
20230919,143300,1277531610,5310,5320,5320,5310,286
|
|
20230919,143200,1276011900,5310,5310,5310,5310,40
|
|
20230919,143100,1275799500,5310,5310,5310,5310,4
|
|
20230919,143000,1275778260,5310,5310,5310,5310,43
|
|
20230919,142900,1275549930,5310,5310,5310,5310,150
|
|
20230919,142800,1274753430,5320,5320,5320,5320,146
|
|
20230919,142700,1273976710,5330,5330,5330,5330,10
|
|
20230919,142600,1273923410,5330,5330,5330,5330,143
|
|
20230919,142500,1273161220,5340,5340,5340,5340,23
|
|
20230919,142400,1273038400,5330,5320,5330,5320,19
|
|
20230919,142300,1272937230,5330,5340,5340,5330,11
|
|
20230919,142200,1272878580,5340,5340,5340,5330,84
|
|
20230919,142100,1272430830,5330,5330,5330,5330,10
|
|
20230919,142000,1272377530,5330,5330,5330,5330,195
|
|
20230919,141900,1271338180,5330,5320,5330,5320,630
|
|
20230919,141800,1267986450,5320,5310,5320,5310,67
|
|
20230919,141700,1267630050,5320,5320,5320,5320,224
|
|
20230919,141600,1266438370,5320,5320,5320,5320,0
|
|
20230919,141500,1266438370,5320,5330,5330,5320,99
|
|
20230919,141400,1265911660,5310,5320,5320,5310,10038
|
|
20230919,141300,1212608930,5330,5320,5330,5320,17
|
|
20230919,141200,1212518390,5330,5330,5330,5320,328
|
|
20230919,141100,1210770470,5310,5330,5330,5310,7035
|
|
20230919,141000,1173379160,5320,5320,5320,5320,0
|
|
20230919,140900,1173379160,5320,5330,5330,5320,323
|
|
20230919,140800,1171660510,5330,5330,5330,5330,0
|
|
20230919,140700,1171660510,5330,5340,5340,5320,53
|
|
20230919,140600,1171378440,5320,5320,5320,5320,61
|
|
20230919,140500,1171053920,5340,5320,5340,5320,387
|
|
20230919,140400,1168994720,5320,5320,5320,5320,1
|
|
20230919,140300,1168989400,5330,5340,5340,5330,655
|
|
20230919,140200,1165498240,5330,5330,5340,5330,149
|
|
20230919,140100,1164703070,5340,5340,5340,5340,4
|
|
20230919,140000,1164681710,5340,5340,5340,5340,32
|
|
20230919,135900,1164510830,5340,5340,5340,5340,118
|
|
20230919,135800,1163880710,5340,5330,5340,5330,2
|
|
20230919,135700,1163870040,5330,5330,5330,5330,193
|
|
20230919,135600,1162841350,5340,5340,5340,5340,0
|
|
20230919,135500,1162841350,5340,5340,5340,5330,237
|
|
20230919,135400,1161577770,5340,5340,5340,5340,0
|
|
20230919,135300,1161577770,5340,5330,5340,5330,488
|
|
20230919,135200,1158976720,5340,5340,5340,5340,55
|
|
20230919,135100,1158683020,5340,5340,5340,5340,802
|
|
20230919,135000,1154400340,5340,5340,5340,5340,1
|
|
20230919,134900,1154395000,5340,5330,5340,5330,209
|
|
20230919,134800,1153278950,5340,5330,5340,5330,27
|
|
20230919,134700,1153134970,5330,5330,5330,5330,8
|
|
20230919,134600,1153092330,5340,5340,5340,5340,3
|
|
20230919,134500,1153076310,5330,5330,5330,5330,14
|
|
20230919,134400,1153001690,5330,5340,5340,5330,51
|
|
20230919,134300,1152729850,5330,5330,5330,5330,148
|
|
20230919,134200,1151941010,5340,5340,5340,5330,34
|
|
20230919,134100,1151759750,5340,5340,5340,5340,100
|
|
20230919,134000,1151225750,5330,5330,5330,5330,240
|
|
20230919,133900,1149946550,5330,5340,5340,5330,23
|
|
20230919,133800,1149823910,5340,5340,5340,5340,32
|
|
20230919,133700,1149653030,5340,5340,5340,5340,64
|
|
20230919,133600,1149311270,5340,5340,5340,5340,4
|
|
20230919,133500,1149289910,5340,5340,5340,5340,4
|
|
20230919,133400,1149268550,5330,5330,5330,5330,0
|
|
20230919,133300,1149268550,5330,5330,5330,5330,10
|
|
20230919,133200,1149215250,5330,5330,5330,5330,2
|
|
20230919,133100,1149204590,5340,5340,5340,5340,118
|
|
20230919,133000,1148574470,5350,5350,5350,5350,0
|
|
20230919,132900,1148574470,5350,5340,5350,5340,12
|
|
20230919,132800,1148510280,5350,5350,5350,5340,1155
|
|
20230919,132700,1142341430,5340,5330,5340,5330,495
|
|
20230919,132600,1139702720,5320,5320,5330,5320,143
|
|
20230919,132500,1138941280,5320,5320,5320,5320,4
|
|
20230919,132400,1138920000,5330,5330,5330,5330,104
|
|
20230919,132300,1138365680,5330,5330,5330,5330,95
|
|
20230919,132200,1137859330,5330,5330,5330,5330,295
|
|
20230919,132100,1136286980,5330,5330,5330,5330,328
|
|
20230919,132000,1134538740,5330,5330,5330,5330,1036
|
|
20230919,131900,1129016860,5340,5340,5340,5340,0
|
|
20230919,131800,1129016860,5340,5340,5340,5340,4
|
|
20230919,131700,1128995500,5340,5350,5350,5340,2
|
|
20230919,131600,1128984810,5350,5350,5350,5350,0
|
|
20230919,131500,1128984810,5350,5350,5350,5350,314
|
|
20230919,131400,1127304910,5350,5350,5350,5350,147
|
|
20230919,131300,1126518460,5350,5340,5350,5340,214
|
|
20230919,131200,1125375560,5350,5340,5350,5340,31
|
|
20230919,131100,1125209920,5340,5340,5340,5340,100
|
|
20230919,131000,1124675920,5340,5340,5340,5340,1
|
|
20230919,130900,1124670580,5350,5350,5350,5350,660
|
|
20230919,130800,1121139580,5350,5330,5350,5330,35
|
|
20230919,130700,1120952770,5340,5340,5340,5340,3
|
|
20230919,130600,1120936750,5340,5340,5340,5340,6
|
|
20230919,130500,1120904710,5330,5330,5330,5330,72
|
|
20230919,130400,1120520950,5330,5330,5330,5330,295
|
|
20230919,130300,1118948600,5350,5350,5350,5350,5
|
|
20230919,130200,1118921850,5350,5350,5350,5350,1
|
|
20230919,130100,1118916500,5330,5330,5350,5330,2460
|
|
20230919,130000,1105801540,5330,5330,5330,5330,230
|
|
20230919,125900,1104575640,5330,5330,5330,5330,425
|
|
20230919,125800,1102310390,5330,5330,5330,5330,252
|
|
20230919,125700,1100967230,5320,5320,5320,5320,80
|
|
20230919,125600,1100541630,5330,5330,5330,5330,13
|
|
20230919,125500,1100472340,5330,5320,5330,5320,403
|
|
20230919,125400,1098328370,5320,5320,5320,5320,4
|
|
20230919,125300,1098307090,5320,5320,5320,5320,12
|
|
20230919,125200,1098243250,5320,5330,5330,5320,212
|
|
20230919,125100,1097115300,5330,5330,5330,5330,2
|
|
20230919,125000,1097104640,5320,5320,5320,5320,0
|
|
20230919,124900,1097104640,5320,5320,5320,5320,232
|
|
20230919,124800,1095870400,5320,5330,5330,5320,35
|
|
20230919,124700,1095684150,5330,5330,5330,5330,762
|
|
20230919,124600,1091622690,5330,5330,5340,5330,33
|
|
20230919,124500,1091446790,5330,5330,5330,5330,5
|
|
20230919,124400,1091420140,5330,5340,5340,5330,152
|
|
20230919,124300,1090608920,5340,5340,5340,5340,188
|
|
20230919,124200,1089605000,5330,5330,5330,5330,104
|
|
20230919,124100,1089050680,5350,5350,5350,5350,5
|
|
20230919,124000,1089023930,5350,5350,5350,5350,5
|
|
20230919,123900,1088997180,5350,5350,5350,5350,50
|
|
20230919,123800,1088729680,5350,5350,5350,5350,10
|
|
20230919,123700,1088676180,5350,5350,5350,5350,50
|
|
20230919,123600,1088408680,5350,5350,5350,5350,131
|
|
20230919,123500,1087707830,5350,5350,5350,5350,24
|
|
20230919,123400,1087579430,5350,5340,5350,5340,38
|
|
20230919,123300,1087376210,5340,5350,5350,5340,282
|
|
20230919,123200,1085869830,5350,5350,5350,5350,0
|
|
20230919,123100,1085869830,5350,5350,5350,5350,102
|
|
20230919,123000,1085324130,5350,5350,5350,5350,72
|
|
20230919,122900,1084938930,5350,5330,5350,5330,101
|
|
20230919,122800,1084400580,5330,5330,5330,5330,0
|
|
20230919,122700,1084400580,5330,5330,5330,5330,0
|
|
20230919,122600,1084400580,5330,5330,5350,5330,1438
|
|
20230919,122500,1076735920,5330,5330,5330,5330,235
|
|
20230919,122400,1075483370,5330,5360,5360,5330,474
|
|
20230919,122300,1072952600,5360,5360,5360,5360,23
|
|
20230919,122200,1072829320,5360,5350,5360,5350,160
|
|
20230919,122100,1071972740,5340,5340,5340,5340,0
|
|
20230919,122000,1071972740,5340,5340,5340,5340,50
|
|
20230919,121900,1071705740,5360,5340,5360,5330,81
|
|
20230919,121800,1071273680,5330,5340,5340,5330,220
|
|
20230919,121700,1070101060,5360,5360,5360,5360,166
|
|
20230919,121600,1069211300,5380,5370,5380,5370,100
|
|
20230919,121500,1068673440,5380,5340,5380,5340,101
|
|
20230919,121400,1068132020,5340,5340,5340,5340,157
|
|
20230919,121300,1067293640,5350,5350,5350,5330,840
|
|
20230919,121200,1062816000,5330,5330,5330,5330,100
|
|
20230919,121100,1062283000,5320,5320,5320,5320,0
|
|
20230919,121000,1062283000,5320,5320,5320,5320,0
|
|
20230919,120900,1062283000,5320,5320,5320,5320,300
|
|
20230919,120800,1060687000,5350,5350,5350,5350,0
|
|
20230919,120700,1060687000,5350,5360,5360,5350,305
|
|
20230919,120600,1059053250,5360,5340,5360,5320,7732
|
|
20230919,120500,1017830540,5340,5340,5340,5340,0
|
|
20230919,120400,1017830540,5340,5350,5350,5340,320
|
|
20230919,120300,1016120730,5360,5360,5360,5360,4
|
|
20230919,120200,1016099290,5360,5360,5360,5360,11
|
|
20230919,120100,1016040330,5360,5350,5360,5350,258
|
|
20230919,120000,1014658600,5350,5350,5350,5350,2
|
|
20230919,115900,1014647900,5350,5350,5350,5350,1159
|
|
20230919,115800,1008447250,5350,5350,5350,5350,0
|
|
20230919,115700,1008447250,5350,5350,5350,5350,345
|
|
20230919,115600,1006601500,5350,5350,5350,5350,37
|
|
20230919,115500,1006403550,5350,5350,5350,5350,1
|
|
20230919,115400,1006398200,5350,5350,5350,5350,22
|
|
20230919,115300,1006280500,5350,5350,5350,5340,2576
|
|
20230919,115200,992509570,5350,5350,5350,5350,311
|
|
20230919,115100,990845720,5350,5350,5350,5350,234
|
|
20230919,115000,989593820,5350,5360,5360,5350,101
|
|
20230919,114900,989053460,5350,5350,5350,5350,50
|
|
20230919,114800,988785960,5350,5350,5350,5350,863
|
|
20230919,114700,984168910,5350,5350,5350,5350,105
|
|
20230919,114600,983607160,5350,5350,5360,5350,28
|
|
20230919,114500,983457330,5340,5350,5350,5340,1899
|
|
20230919,114400,973314040,5350,5350,5350,5350,62
|
|
20230919,114300,972982340,5350,5350,5350,5350,822
|
|
20230919,114200,968584640,5350,5350,5350,5350,187
|
|
20230919,114100,967584190,5350,5350,5350,5350,10
|
|
20230919,114000,967530690,5340,5340,5340,5340,120
|
|
20230919,113900,966889890,5340,5330,5340,5330,356
|
|
20230919,113800,964989410,5330,5340,5340,5330,80
|
|
20230919,113700,964562810,5340,5340,5340,5340,680
|
|
20230919,113600,960931610,5340,5340,5340,5340,13
|
|
20230919,113500,960862190,5340,5340,5340,5340,0
|
|
20230919,113400,960862190,5340,5340,5340,5340,6
|
|
20230919,113300,960830150,5340,5340,5340,5340,11
|
|
20230919,113200,960771410,5330,5340,5340,5330,509
|
|
20230919,113100,958058340,5350,5340,5350,5340,4
|
|
20230919,113000,958036970,5350,5340,5350,5340,534
|
|
20230919,112900,955185030,5350,5340,5350,5340,609
|
|
20230919,112800,951932960,5350,5350,5350,5350,94
|
|
20230919,112700,951430060,5360,5330,5360,5330,1123
|
|
20230919,112600,945441780,5340,5340,5340,5340,558
|
|
20230919,112500,942462060,5340,5330,5340,5330,18
|
|
20230919,112400,942366070,5330,5330,5330,5330,252
|
|
20230919,112300,941022910,5340,5340,5340,5330,100
|
|
20230919,112200,940489110,5330,5340,5340,5330,101
|
|
20230919,112100,939950770,5340,5340,5340,5340,10
|
|
20230919,112000,939897370,5340,5340,5340,5340,1
|
|
20230919,111900,939892030,5340,5330,5340,5330,130
|
|
20230919,111800,939198030,5330,5340,5340,5330,934
|
|
20230919,111700,934219800,5330,5340,5340,5330,111
|
|
20230919,111600,933627230,5340,5340,5340,5340,20
|
|
20230919,111500,933520430,5360,5360,5360,5360,0
|
|
20230919,111400,933520430,5360,5340,5360,5330,2579
|
|
20230919,111300,919765880,5350,5350,5350,5350,374
|
|
20230919,111200,917764980,5350,5340,5350,5340,101
|
|
20230919,111100,917225630,5350,5350,5350,5350,34
|
|
20230919,111000,917043730,5350,5360,5360,5350,749
|
|
20230919,110900,913036540,5350,5370,5380,5350,87
|
|
20230919,110800,912570090,5370,5360,5370,5360,351
|
|
20230919,110700,910685510,5370,5360,5370,5360,316
|
|
20230919,110600,908991650,5380,5380,5380,5380,49
|
|
20230919,110500,908728030,5380,5380,5380,5370,108
|
|
20230919,110400,908147490,5380,5380,5380,5380,7
|
|
20230919,110300,908109830,5380,5380,5380,5380,30
|
|
20230919,110200,907948430,5380,5370,5380,5370,319
|
|
20230919,110100,906232370,5380,5370,5380,5370,220
|
|
20230919,110000,905048800,5380,5350,5380,5350,28
|
|
20230919,105900,904898540,5380,5380,5380,5380,7
|
|
20230919,105800,904860880,5380,5350,5380,5350,201
|
|
20230919,105700,903781990,5360,5360,5360,5360,212
|
|
20230919,105600,902645670,5360,5360,5360,5360,36
|
|
20230919,105500,902452710,5360,5360,5360,5360,1
|
|
20230919,105400,902447350,5370,5380,5380,5370,98
|
|
20230919,105300,901920240,5380,5380,5380,5360,592
|
|
20230919,105200,898739340,5350,5350,5350,5350,1
|
|
20230919,105100,898733990,5350,5350,5350,5350,0
|
|
20230919,105000,898733990,5350,5350,5350,5350,2506
|
|
20230919,104900,885326890,5350,5360,5360,5350,1155
|
|
20230919,104800,879146130,5360,5370,5370,5360,125
|
|
20230919,104700,878475320,5370,5360,5370,5360,742
|
|
20230919,104600,874498120,5370,5380,5380,5370,904
|
|
20230919,104500,869641130,5380,5370,5380,5370,90
|
|
20230919,104400,869157680,5370,5370,5370,5370,100
|
|
20230919,104300,868620680,5370,5370,5370,5370,952
|
|
20230919,104200,863508440,5370,5360,5370,5360,760
|
|
20230919,104100,859434740,5360,5360,5360,5360,133
|
|
20230919,104000,858721860,5360,5360,5360,5360,1
|
|
20230919,103900,858716500,5360,5360,5360,5360,816
|
|
20230919,103800,854342740,5370,5370,5370,5360,121
|
|
20230919,103700,853694040,5370,5370,5370,5370,302
|
|
20230919,103600,852072300,5360,5360,5360,5360,10
|
|
20230919,103500,852018700,5350,5340,5350,5340,1267
|
|
20230919,103400,845240470,5330,5320,5330,5320,820
|
|
20230919,103300,840869880,5320,5320,5330,5320,83
|
|
20230919,103200,840428310,5330,5330,5330,5320,1812
|
|
20230919,103100,830770410,5320,5320,5320,5320,1293
|
|
20230919,103000,823891650,5320,5330,5330,5320,210
|
|
20230919,102900,822774440,5330,5320,5330,5320,122
|
|
20230919,102800,822124230,5320,5330,5330,5320,532
|
|
20230919,102700,819288970,5330,5330,5330,5320,16
|
|
20230919,102600,819203790,5330,5330,5330,5330,18
|
|
20230919,102500,819107850,5330,5330,5330,5330,270
|
|
20230919,102400,817668750,5310,5320,5330,5310,1024
|
|
20230919,102300,812230120,5330,5310,5330,5310,668
|
|
20230919,102200,808681780,5310,5320,5340,5310,2217
|
|
20230919,102100,796887550,5320,5320,5330,5320,207
|
|
20230919,102000,795785930,5320,5320,5320,5320,0
|
|
20230919,101900,795785930,5320,5320,5330,5320,1107
|
|
20230919,101800,789895590,5320,5320,5320,5320,304
|
|
20230919,101700,788278310,5320,5340,5340,5320,3333
|
|
20230919,101600,770516980,5340,5340,5350,5340,147
|
|
20230919,101500,769731800,5330,5350,5350,5330,348
|
|
20230919,101400,767876330,5340,5350,5350,5340,277
|
|
20230919,101300,766395280,5350,5350,5350,5350,54
|
|
20230919,101200,766106380,5350,5350,5350,5350,97
|
|
20230919,101100,765587430,5350,5350,5350,5350,32
|
|
20230919,101000,765416230,5350,5350,5350,5350,728
|
|
20230919,100900,761521430,5350,5350,5350,5340,51
|
|
20230919,100800,761248590,5350,5330,5350,5330,64
|
|
20230919,100700,760907410,5330,5350,5350,5330,253
|
|
20230919,100600,759556720,5350,5360,5360,5350,277
|
|
20230919,100500,758073230,5360,5360,5360,5360,949
|
|
20230919,100400,752986590,5360,5350,5360,5350,6
|
|
20230919,100300,752954470,5350,5350,5350,5350,583
|
|
20230919,100200,749835420,5340,5340,5340,5330,807
|
|
20230919,100100,745526540,5350,5340,5350,5340,27
|
|
20230919,100000,745382340,5340,5350,5350,5320,111
|
|
20230919,095900,744791590,5320,5350,5350,5320,545
|
|
20230919,095800,741892100,5340,5320,5350,5320,1058
|
|
20230919,095700,736243920,5320,5330,5330,5320,353
|
|
20230919,095600,734365830,5330,5330,5330,5330,1
|
|
20230919,095500,734360500,5340,5340,5340,5340,352
|
|
20230919,095400,732480820,5340,5310,5340,5310,7
|
|
20230919,095300,732443590,5300,5320,5330,5300,9516
|
|
20230919,095200,681978690,5320,5330,5330,5320,986
|
|
20230919,095100,676731730,5330,5330,5340,5330,9037
|
|
20230919,095000,628495230,5310,5310,5330,5290,5343
|
|
20230919,094900,600176860,5330,5310,5330,5310,1366
|
|
20230919,094800,592918300,5310,5330,5340,5310,2001
|
|
20230919,094700,582281850,5330,5320,5330,5320,646
|
|
20230919,094600,578840930,5310,5330,5340,5310,1039
|
|
20230919,094500,573321110,5330,5340,5340,5320,828
|
|
20230919,094400,568899650,5330,5340,5350,5300,5774
|
|
20230919,094300,538193030,5350,5340,5350,5330,1208
|
|
20230919,094200,531747830,5350,5350,5350,5350,427
|
|
20230919,094100,529463380,5350,5340,5360,5340,207
|
|
20230919,094000,528357300,5350,5350,5360,5340,1232
|
|
20230919,093900,521766260,5340,5350,5360,5340,2782
|
|
20230919,093800,506906710,5360,5360,5360,5350,138
|
|
20230919,093700,506168370,5340,5360,5360,5340,1923
|
|
20230919,093600,495880160,5350,5360,5360,5350,1220
|
|
20230919,093500,489342770,5360,5370,5370,5350,2069
|
|
20230919,093400,478261200,5380,5370,5380,5360,1791
|
|
20230919,093300,468636080,5360,5400,5400,5360,27110
|
|
20230919,093200,322352890,5400,5430,5430,5400,4872
|
|
20230919,093100,295995460,5420,5430,5440,5420,3193
|
|
20230919,093000,278670250,5440,5430,5440,5430,302
|
|
20230919,092900,277029460,5440,5440,5440,5440,71
|
|
20230919,092800,276643220,5440,5440,5440,5440,243
|
|
20230919,092700,275321300,5440,5440,5440,5440,37
|
|
20230919,092600,275120020,5440,5440,5450,5440,1934
|
|
20230919,092500,264597060,5450,5450,5450,5440,1372
|
|
20230919,092400,257133110,5440,5430,5440,5430,1058
|
|
20230919,092300,251387590,5430,5430,5430,5430,859
|
|
20230919,092200,246723220,5430,5450,5450,5430,722
|
|
20230919,092100,242800320,5450,5460,5460,5450,271
|
|
20230919,092000,241321670,5460,5450,5480,5420,3397
|
|
20230919,091900,222859730,5450,5450,5450,5450,19
|
|
20230919,091800,222756180,5480,5450,5480,5450,383
|
|
20230919,091700,220661800,5490,5460,5490,5440,1172
|
|
20230919,091600,214275320,5490,5460,5490,5460,175
|
|
20230919,091500,213319670,5460,5480,5480,5460,720
|
|
20230919,091400,209387470,5460,5480,5480,5460,1538
|
|
20230919,091300,200965520,5490,5490,5490,5490,23
|
|
20230919,091200,200839250,5490,5510,5510,5490,2324
|
|
20230919,091100,188036050,5510,5510,5510,5510,1481
|
|
20230919,091000,179875740,5510,5480,5510,5480,15915
|
|
20230919,090900,92463340,5480,5450,5480,5450,1893
|
|
20230919,090800,82129390,5450,5460,5490,5450,3561
|
|
20230919,090700,62691510,5460,5460,5470,5460,777
|
|
20230919,090600,58445240,5460,5470,5470,5460,1545
|
|
20230919,090500,50009240,5470,5460,5500,5460,163
|
|
20230919,090400,49118310,5500,5500,5500,5500,142
|
|
20230919,090300,48337310,5460,5470,5500,5450,1694
|
|
20230919,090200,39075580,5500,5470,5500,5470,816
|
|
20230919,090100,34611910,5470,5480,5480,5470,2664
|
|
20230919,090000,20017490,5490,5500,5500,5490,3631
|