623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,192000,1632497880,9270,9270,9270,9270,5117
|
|
20230907,191900,1632497880,9270,9270,9270,9270,0
|
|
20230907,191800,1632497880,9270,9270,9270,9270,0
|
|
20230907,191700,1632497880,9270,9270,9270,9270,0
|
|
20230907,191600,1632497880,9270,9270,9270,9270,0
|
|
20230907,191500,1632497880,9270,9270,9270,9270,0
|
|
20230907,191400,1632497880,9270,9270,9270,9270,0
|
|
20230907,191300,1632497880,9270,9270,9270,9270,0
|
|
20230907,191200,1632497880,9270,9270,9270,9270,0
|
|
20230907,191100,1632497880,9270,9270,9270,9270,0
|
|
20230907,191000,1632497880,9270,9270,9270,9270,0
|
|
20230907,190900,1632497880,9270,9270,9270,9270,0
|
|
20230907,190800,1632497880,9270,9270,9270,9270,0
|
|
20230907,190700,1632497880,9270,9270,9270,9270,0
|
|
20230907,190600,1632497880,9270,9270,9270,9270,0
|
|
20230907,190500,1632497880,9270,9270,9270,9270,0
|
|
20230907,190400,1632497880,9270,9270,9270,9270,0
|
|
20230907,190300,1632497880,9270,9270,9270,9270,0
|
|
20230907,190200,1632497880,9270,9270,9270,9270,0
|
|
20230907,190100,1632497880,9270,9270,9270,9270,0
|
|
20230907,190000,1632497880,9270,9270,9270,9270,0
|
|
20230907,185900,1632497880,9270,9270,9270,9270,0
|
|
20230907,185800,1632497880,9270,9270,9270,9270,0
|
|
20230907,185700,1632497880,9270,9270,9270,9270,0
|
|
20230907,185600,1632497880,9270,9270,9270,9270,0
|
|
20230907,185500,1632497880,9270,9270,9270,9270,0
|
|
20230907,185400,1632497880,9270,9270,9270,9270,0
|
|
20230907,185300,1632497880,9270,9270,9270,9270,0
|
|
20230907,185200,1632497880,9270,9270,9270,9270,0
|
|
20230907,185100,1632497880,9270,9270,9270,9270,0
|
|
20230907,185000,1632497880,9270,9270,9270,9270,5117
|
|
20230907,184900,1632497880,9270,9270,9270,9270,0
|
|
20230907,184800,1632497880,9270,9270,9270,9270,0
|
|
20230907,184700,1632497880,9270,9270,9270,9270,0
|
|
20230907,184600,1632497880,9270,9270,9270,9270,0
|
|
20230907,184500,1632497880,9270,9270,9270,9270,0
|
|
20230907,184400,1632497880,9270,9270,9270,9270,0
|
|
20230907,184300,1632497880,9270,9270,9270,9270,0
|
|
20230907,184200,1632497880,9270,9270,9270,9270,0
|
|
20230907,184100,1632497880,9270,9270,9270,9270,0
|
|
20230907,184000,1632497880,9270,9270,9270,9270,0
|
|
20230907,183900,1632497880,9270,9270,9270,9270,0
|
|
20230907,183800,1632497880,9270,9270,9270,9270,0
|
|
20230907,183700,1632497880,9270,9270,9270,9270,0
|
|
20230907,183600,1632497880,9270,9270,9270,9270,0
|
|
20230907,183500,1632497880,9270,9270,9270,9270,0
|
|
20230907,183400,1632497880,9270,9270,9270,9270,0
|
|
20230907,183300,1632497880,9270,9270,9270,9270,0
|
|
20230907,183200,1632497880,9270,9270,9270,9270,0
|
|
20230907,183100,1632497880,9270,9270,9270,9270,0
|
|
20230907,183000,1632497880,9270,9270,9270,9270,0
|
|
20230907,182900,1632497880,9270,9270,9270,9270,0
|
|
20230907,182800,1632497880,9270,9270,9270,9270,0
|
|
20230907,182700,1632497880,9270,9270,9270,9270,0
|
|
20230907,182600,1632497880,9270,9270,9270,9270,0
|
|
20230907,182500,1632497880,9270,9270,9270,9270,0
|
|
20230907,182400,1632497880,9270,9270,9270,9270,0
|
|
20230907,182300,1632497880,9270,9270,9270,9270,0
|
|
20230907,182200,1632497880,9270,9270,9270,9270,0
|
|
20230907,182100,1632497880,9270,9270,9270,9270,0
|
|
20230907,182000,1632497880,9270,9270,9270,9270,5117
|
|
20230907,181900,1632497880,9270,9270,9270,9270,0
|
|
20230907,181800,1632497880,9270,9270,9270,9270,0
|
|
20230907,181700,1632497880,9270,9270,9270,9270,0
|
|
20230907,181600,1632497880,9270,9270,9270,9270,0
|
|
20230907,181500,1632497880,9270,9270,9270,9270,0
|
|
20230907,181400,1632497880,9270,9270,9270,9270,0
|
|
20230907,181300,1632497880,9270,9270,9270,9270,0
|
|
20230907,181200,1632497880,9270,9270,9270,9270,0
|
|
20230907,181100,1632497880,9270,9270,9270,9270,0
|
|
20230907,181000,1632497880,9270,9270,9270,9270,0
|
|
20230907,180900,1632497880,9270,9270,9270,9270,0
|
|
20230907,180800,1632497880,9270,9270,9270,9270,0
|
|
20230907,180700,1632497880,9270,9270,9270,9270,0
|
|
20230907,180600,1632497880,9270,9270,9270,9270,0
|
|
20230907,180500,1632497880,9270,9270,9270,9270,0
|
|
20230907,180400,1632497880,9270,9270,9270,9270,0
|
|
20230907,180300,1632497880,9270,9270,9270,9270,0
|
|
20230907,180200,1632497880,9270,9270,9270,9270,0
|
|
20230907,180100,1632497880,9270,9270,9270,9270,0
|
|
20230907,180000,1632497880,9270,9270,9270,9270,0
|
|
20230907,175900,1632497880,9270,9270,9270,9270,0
|
|
20230907,175800,1632497880,9270,9270,9270,9270,0
|
|
20230907,175700,1632497880,9270,9270,9270,9270,0
|
|
20230907,175600,1632497880,9270,9270,9270,9270,0
|
|
20230907,175500,1632497880,9270,9270,9270,9270,0
|
|
20230907,175400,1632497880,9270,9270,9270,9270,0
|
|
20230907,175300,1632497880,9270,9270,9270,9270,0
|
|
20230907,175200,1632497880,9270,9270,9270,9270,0
|
|
20230907,175100,1632497880,9270,9270,9270,9270,0
|
|
20230907,175000,1632497880,9270,9270,9270,9270,5117
|
|
20230907,174900,1632497880,9270,9270,9270,9270,0
|
|
20230907,174800,1632497880,9270,9270,9270,9270,0
|
|
20230907,174700,1632497880,9270,9270,9270,9270,0
|
|
20230907,174600,1632497880,9270,9270,9270,9270,0
|
|
20230907,174500,1632497880,9270,9270,9270,9270,0
|
|
20230907,174400,1632497880,9270,9270,9270,9270,0
|
|
20230907,174300,1632497880,9270,9270,9270,9270,0
|
|
20230907,174200,1632497880,9270,9270,9270,9270,0
|
|
20230907,174100,1632497880,9270,9270,9270,9270,0
|
|
20230907,174000,1632497880,9270,9270,9270,9270,0
|
|
20230907,173900,1632497880,9270,9270,9270,9270,0
|
|
20230907,173800,1632497880,9270,9270,9270,9270,0
|
|
20230907,173700,1632497880,9270,9270,9270,9270,0
|
|
20230907,173600,1632497880,9270,9270,9270,9270,0
|
|
20230907,173500,1632497880,9270,9270,9270,9270,0
|
|
20230907,173400,1632497880,9270,9270,9270,9270,0
|
|
20230907,173300,1632497880,9270,9270,9270,9270,0
|
|
20230907,173200,1632497880,9270,9270,9270,9270,0
|
|
20230907,173100,1632497880,9270,9270,9270,9270,0
|
|
20230907,173000,1632497880,9270,9270,9270,9270,0
|
|
20230907,172900,1632497880,9270,9270,9270,9270,0
|
|
20230907,172800,1632497880,9270,9270,9270,9270,0
|
|
20230907,172700,1632497880,9270,9270,9270,9270,0
|
|
20230907,172600,1632497880,9270,9270,9270,9270,0
|
|
20230907,172500,1632497880,9270,9270,9270,9270,0
|
|
20230907,172400,1632497880,9270,9270,9270,9270,0
|
|
20230907,172300,1632497880,9270,9270,9270,9270,0
|
|
20230907,172200,1632497880,9270,9270,9270,9270,0
|
|
20230907,172100,1632497880,9270,9270,9270,9270,0
|
|
20230907,172000,1632497880,9270,9270,9270,9270,5117
|
|
20230907,171900,1632497880,9270,9270,9270,9270,0
|
|
20230907,171800,1632497880,9270,9270,9270,9270,0
|
|
20230907,171700,1632497880,9270,9270,9270,9270,0
|
|
20230907,171600,1632497880,9270,9270,9270,9270,0
|
|
20230907,171500,1632497880,9270,9270,9270,9270,0
|
|
20230907,171400,1632497880,9270,9270,9270,9270,0
|
|
20230907,171300,1632497880,9270,9270,9270,9270,0
|
|
20230907,171200,1632497880,9270,9270,9270,9270,0
|
|
20230907,171100,1632497880,9270,9270,9270,9270,0
|
|
20230907,171000,1632497880,9270,9270,9270,9270,0
|
|
20230907,170900,1632497880,9270,9270,9270,9270,0
|
|
20230907,170800,1632497880,9270,9270,9270,9270,0
|
|
20230907,170700,1632497880,9270,9270,9270,9270,0
|
|
20230907,170600,1632497880,9270,9270,9270,9270,0
|
|
20230907,170500,1632497880,9270,9270,9270,9270,0
|
|
20230907,170400,1632497880,9270,9270,9270,9270,0
|
|
20230907,170300,1632497880,9270,9270,9270,9270,0
|
|
20230907,170200,1632497880,9270,9270,9270,9270,0
|
|
20230907,170100,1632497880,9270,9270,9270,9270,0
|
|
20230907,170000,1632497880,9270,9270,9270,9270,0
|
|
20230907,165900,1632497880,9270,9270,9270,9270,0
|
|
20230907,165800,1632497880,9270,9270,9270,9270,0
|
|
20230907,165700,1632497880,9270,9270,9270,9270,0
|
|
20230907,165600,1632497880,9270,9270,9270,9270,0
|
|
20230907,165500,1632497880,9270,9270,9270,9270,0
|
|
20230907,165400,1632497880,9270,9270,9270,9270,0
|
|
20230907,165300,1632497880,9270,9270,9270,9270,0
|
|
20230907,165200,1632497880,9270,9270,9270,9270,0
|
|
20230907,165100,1632497880,9270,9270,9270,9270,0
|
|
20230907,165000,1632497880,9270,9270,9270,9270,5117
|
|
20230907,164900,1632497880,9270,9270,9270,9270,0
|
|
20230907,164800,1632497880,9270,9270,9270,9270,0
|
|
20230907,164700,1632497880,9270,9270,9270,9270,0
|
|
20230907,164600,1632497880,9270,9270,9270,9270,0
|
|
20230907,164500,1632497880,9270,9270,9270,9270,0
|
|
20230907,164400,1632497880,9270,9270,9270,9270,0
|
|
20230907,164300,1632497880,9270,9270,9270,9270,0
|
|
20230907,164200,1632497880,9270,9270,9270,9270,0
|
|
20230907,164100,1632497880,9270,9270,9270,9270,0
|
|
20230907,164000,1632497880,9270,9270,9270,9270,0
|
|
20230907,163900,1632497880,9270,9270,9270,9270,0
|
|
20230907,163800,1632497880,9270,9270,9270,9270,0
|
|
20230907,163700,1632497880,9270,9270,9270,9270,0
|
|
20230907,163600,1632497880,9270,9270,9270,9270,0
|
|
20230907,163500,1632497880,9270,9270,9270,9270,0
|
|
20230907,163400,1632497880,9270,9270,9270,9270,0
|
|
20230907,163300,1632497880,9270,9270,9270,9270,0
|
|
20230907,163200,1632497880,9270,9270,9270,9270,0
|
|
20230907,163100,1632497880,9270,9270,9270,9270,0
|
|
20230907,163000,1632497880,9270,9270,9270,9270,0
|
|
20230907,162900,1632497880,9270,9270,9270,9270,0
|
|
20230907,162800,1632497880,9270,9270,9270,9270,0
|
|
20230907,162700,1632497880,9270,9270,9270,9270,0
|
|
20230907,162600,1632497880,9270,9270,9270,9270,0
|
|
20230907,162500,1632497880,9270,9270,9270,9270,0
|
|
20230907,162400,1632497880,9270,9270,9270,9270,0
|
|
20230907,162300,1632497880,9270,9270,9270,9270,0
|
|
20230907,162200,1632497880,9270,9270,9270,9270,0
|
|
20230907,162100,1632497880,9270,9270,9270,9270,0
|
|
20230907,162000,1632497880,9270,9270,9270,9270,5117
|
|
20230907,161900,1632497880,9270,9270,9270,9270,0
|
|
20230907,161800,1632497880,9270,9270,9270,9270,0
|
|
20230907,161700,1632497880,9270,9270,9270,9270,0
|
|
20230907,161600,1632497880,9270,9270,9270,9270,0
|
|
20230907,161500,1632497880,9270,9270,9270,9270,0
|
|
20230907,161400,1632497880,9270,9270,9270,9270,0
|
|
20230907,161300,1632497880,9270,9270,9270,9270,0
|
|
20230907,161200,1632497880,9270,9270,9270,9270,0
|
|
20230907,161100,1632497880,9270,9270,9270,9270,0
|
|
20230907,161000,1632497880,9270,9270,9270,9270,0
|
|
20230907,160900,1632497880,9270,9270,9270,9270,0
|
|
20230907,160800,1632497880,9270,9270,9270,9270,0
|
|
20230907,160700,1632497880,9270,9270,9270,9270,0
|
|
20230907,160600,1632497880,9270,9270,9270,9270,0
|
|
20230907,160500,1632497880,9270,9270,9270,9270,0
|
|
20230907,160400,1632497880,9270,9270,9270,9270,0
|
|
20230907,160300,1632497880,9270,9270,9270,9270,0
|
|
20230907,160200,1632497880,9270,9270,9270,9270,0
|
|
20230907,160100,1632497880,9270,9270,9270,9270,0
|
|
20230907,160000,1632497880,9270,9270,9270,9270,0
|
|
20230907,155900,1632497880,9270,9270,9270,9270,0
|
|
20230907,155800,1632497880,9270,9270,9270,9270,0
|
|
20230907,155700,1632497880,9270,9270,9270,9270,0
|
|
20230907,155600,1632497880,9270,9270,9270,9270,0
|
|
20230907,155500,1632497880,9270,9270,9270,9270,0
|
|
20230907,155400,1632497880,9270,9270,9270,9270,0
|
|
20230907,155300,1632497880,9270,9270,9270,9270,0
|
|
20230907,155200,1632497880,9270,9270,9270,9270,0
|
|
20230907,155100,1632497880,9270,9270,9270,9270,0
|
|
20230907,155000,1632497880,9270,9270,9270,9270,5117
|
|
20230907,154900,1632497880,9270,9270,9270,9270,0
|
|
20230907,154800,1632497880,9270,9270,9270,9270,0
|
|
20230907,154700,1632497880,9270,9270,9270,9270,0
|
|
20230907,154600,1632497880,9270,9270,9270,9270,0
|
|
20230907,154500,1632497880,9270,9270,9270,9270,0
|
|
20230907,154400,1632497880,9270,9270,9270,9270,0
|
|
20230907,154300,1632497880,9270,9270,9270,9270,0
|
|
20230907,154200,1632497880,9270,9270,9270,9270,0
|
|
20230907,154100,1632497880,9270,9270,9270,9270,0
|
|
20230907,154000,1632497880,9270,9270,9270,9270,0
|
|
20230907,153900,1632497880,9270,9270,9270,9270,0
|
|
20230907,153800,1632497880,9270,9270,9270,9270,0
|
|
20230907,153700,1632497880,9270,9270,9270,9270,0
|
|
20230907,153600,1632497880,9270,9270,9270,9270,0
|
|
20230907,153500,1632497880,9270,9270,9270,9270,0
|
|
20230907,153400,1632497880,9270,9270,9270,9270,0
|
|
20230907,153300,1632497880,9270,9270,9270,9270,0
|
|
20230907,153200,1632497880,9270,9270,9270,9270,0
|
|
20230907,153100,1632497880,9270,9270,9270,9270,0
|
|
20230907,153000,1632497880,9270,9270,9270,9270,5117
|
|
20230907,152900,1585063290,9340,9340,9340,9340,0
|
|
20230907,152800,1585063290,9340,9340,9340,9340,0
|
|
20230907,152700,1585063290,9340,9340,9340,9340,0
|
|
20230907,152600,1585063290,9340,9340,9340,9340,0
|
|
20230907,152500,1585063290,9340,9340,9340,9340,0
|
|
20230907,152400,1585063290,9340,9340,9340,9340,0
|
|
20230907,152300,1585063290,9340,9340,9340,9340,0
|
|
20230907,152200,1585063290,9340,9340,9340,9340,0
|
|
20230907,152100,1585063290,9340,9340,9340,9340,0
|
|
20230907,152000,1585063290,9340,9340,9340,9340,0
|
|
20230907,151900,1585063290,9340,9330,9340,9310,54
|
|
20230907,151800,1584559730,9330,9320,9330,9320,11
|
|
20230907,151700,1584457110,9340,9340,9350,9300,94
|
|
20230907,151600,1583581860,9300,9370,9370,9300,34
|
|
20230907,151500,1583264770,9370,9380,9380,9300,153
|
|
20230907,151400,1581831460,9380,9320,9390,9320,440
|
|
20230907,151300,1577713860,9320,9330,9330,9300,21
|
|
20230907,151200,1577518060,9330,9320,9330,9290,377
|
|
20230907,151100,1574014560,9320,9320,9330,9290,282
|
|
20230907,151000,1571393460,9320,9310,9330,9310,648
|
|
20230907,150900,1565353660,9320,9310,9320,9310,10
|
|
20230907,150800,1565260520,9290,9320,9320,9290,923
|
|
20230907,150700,1556680620,9300,9300,9320,9300,2339
|
|
20230907,150600,1534896900,9320,9300,9320,9300,288
|
|
20230907,150500,1532212850,9310,9320,9320,9310,4
|
|
20230907,150400,1532175590,9300,9310,9320,9300,363
|
|
20230907,150300,1528796230,9310,9300,9310,9300,349
|
|
20230907,150200,1525548960,9290,9290,9290,9280,1511
|
|
20230907,150100,1511526820,9290,9290,9290,9280,400
|
|
20230907,150000,1507811710,9300,9290,9300,9290,87
|
|
20230907,145900,1507002910,9300,9290,9300,9290,202
|
|
20230907,145800,1505126320,9290,9290,9300,9290,202
|
|
20230907,145700,1503248190,9290,9290,9290,9290,1060
|
|
20230907,145600,1493400790,9290,9310,9310,9290,603
|
|
20230907,145500,1487797860,9300,9300,9300,9300,50
|
|
20230907,145400,1487332860,9310,9300,9310,9300,147
|
|
20230907,145300,1485965750,9300,9300,9300,9300,2
|
|
20230907,145200,1485947150,9300,9300,9300,9300,12
|
|
20230907,145100,1485835550,9300,9300,9300,9300,1
|
|
20230907,145000,1485826250,9290,9300,9300,9290,37
|
|
20230907,144900,1485482440,9300,9300,9310,9300,115
|
|
20230907,144800,1484412820,9310,9320,9320,9300,1803
|
|
20230907,144700,1467635070,9330,9330,9330,9320,1110
|
|
20230907,144600,1457283770,9320,9320,9320,9320,0
|
|
20230907,144500,1457283770,9320,9320,9320,9320,0
|
|
20230907,144400,1457283770,9320,9320,9320,9320,0
|
|
20230907,144300,1457283770,9320,9320,9320,9320,20
|
|
20230907,144200,1457097370,9320,9320,9320,9320,15
|
|
20230907,144100,1456957570,9320,9320,9320,9320,0
|
|
20230907,144000,1456957570,9320,9320,9320,9320,0
|
|
20230907,143900,1456957570,9320,9320,9320,9320,99
|
|
20230907,143800,1456034890,9330,9330,9330,9330,203
|
|
20230907,143700,1454140900,9350,9330,9350,9330,190
|
|
20230907,143600,1452368040,9330,9330,9330,9330,23
|
|
20230907,143500,1452153450,9330,9340,9340,9330,68
|
|
20230907,143400,1451518510,9330,9340,9340,9330,39
|
|
20230907,143300,1451154590,9340,9330,9340,9330,123
|
|
20230907,143200,1450006000,9350,9320,9350,9310,329
|
|
20230907,143100,1446940060,9320,9320,9360,9320,114
|
|
20230907,143000,1445877540,9320,9350,9360,9320,1854
|
|
20230907,142900,1428586450,9360,9360,9360,9360,138
|
|
20230907,142800,1427294770,9340,9340,9340,9340,0
|
|
20230907,142700,1427294770,9340,9340,9340,9340,3
|
|
20230907,142600,1427266750,9360,9360,9360,9360,0
|
|
20230907,142500,1427266750,9360,9340,9360,9340,40
|
|
20230907,142400,1426893130,9340,9340,9340,9340,106
|
|
20230907,142300,1425903090,9340,9330,9340,9330,127
|
|
20230907,142200,1424718170,9330,9320,9330,9320,526
|
|
20230907,142100,1419815660,9330,9330,9330,9330,1
|
|
20230907,142000,1419806330,9330,9330,9330,9330,348
|
|
20230907,141900,1416559490,9350,9350,9350,9350,0
|
|
20230907,141800,1416559490,9350,9350,9360,9350,144
|
|
20230907,141700,1415213020,9350,9350,9350,9350,1
|
|
20230907,141600,1415203670,9360,9360,9360,9360,0
|
|
20230907,141500,1415203670,9360,9340,9360,9340,2
|
|
20230907,141400,1415184970,9320,9350,9350,9320,251
|
|
20230907,141300,1412844470,9350,9360,9360,9350,142
|
|
20230907,141200,1411515360,9360,9370,9380,9360,52
|
|
20230907,141100,1411028610,9370,9370,9370,9370,50
|
|
20230907,141000,1410560110,9370,9340,9370,9340,447
|
|
20230907,140900,1406376520,9340,9340,9340,9340,21
|
|
20230907,140800,1406180380,9340,9340,9340,9340,0
|
|
20230907,140700,1406180380,9340,9340,9340,9340,0
|
|
20230907,140600,1406180380,9340,9350,9350,9320,866
|
|
20230907,140500,1398107230,9330,9360,9360,9330,7
|
|
20230907,140400,1398041830,9330,9350,9360,9330,621
|
|
20230907,140300,1392244290,9340,9340,9340,9340,10
|
|
20230907,140200,1392150890,9340,9340,9340,9340,50
|
|
20230907,140100,1391683890,9340,9360,9360,9340,57
|
|
20230907,140000,1391151490,9380,9350,9380,9350,149
|
|
20230907,135900,1389758300,9350,9350,9350,9350,150
|
|
20230907,135800,1388355800,9350,9360,9360,9350,118
|
|
20230907,135700,1387251780,9380,9380,9380,9380,0
|
|
20230907,135600,1387251780,9380,9360,9380,9360,71
|
|
20230907,135500,1386587200,9360,9360,9360,9360,0
|
|
20230907,135400,1386587200,9360,9380,9390,9360,3
|
|
20230907,135300,1386559070,9360,9360,9360,9360,331
|
|
20230907,135200,1383460910,9360,9360,9360,9360,130
|
|
20230907,135100,1382244110,9390,9390,9390,9390,19
|
|
20230907,135000,1382065700,9420,9380,9420,9380,2
|
|
20230907,134900,1382046900,9420,9410,9420,9360,459
|
|
20230907,134800,1377733610,9420,9410,9420,9360,2099
|
|
20230907,134700,1357990320,9410,9360,9410,9360,478
|
|
20230907,134600,1353508030,9400,9360,9400,9360,621
|
|
20230907,134500,1347679390,9360,9360,9360,9360,389
|
|
20230907,134400,1344038350,9400,9370,9400,9370,443
|
|
20230907,134300,1339880720,9370,9370,9370,9370,12
|
|
20230907,134200,1339768280,9370,9380,9390,9370,168
|
|
20230907,134100,1338192410,9380,9380,9390,9380,281
|
|
20230907,134000,1335555490,9370,9370,9370,9370,0
|
|
20230907,133900,1335555490,9370,9370,9370,9370,0
|
|
20230907,133800,1335555490,9370,9370,9370,9370,1
|
|
20230907,133700,1335546120,9390,9390,9390,9390,0
|
|
20230907,133600,1335546120,9390,9390,9390,9390,7
|
|
20230907,133500,1335480390,9390,9390,9390,9390,348
|
|
20230907,133400,1332212670,9370,9370,9370,9370,0
|
|
20230907,133300,1332212670,9370,9370,9370,9370,0
|
|
20230907,133200,1332212670,9370,9390,9390,9370,121
|
|
20230907,133100,1331078260,9390,9390,9390,9390,1
|
|
20230907,133000,1331068870,9390,9380,9390,9380,75
|
|
20230907,132900,1330364870,9390,9390,9390,9390,215
|
|
20230907,132800,1328346020,9390,9390,9390,9390,45
|
|
20230907,132700,1327923470,9390,9390,9400,9390,448
|
|
20230907,132600,1323716740,9400,9400,9400,9390,11
|
|
20230907,132500,1323613430,9410,9410,9410,9410,1
|
|
20230907,132400,1323604020,9410,9410,9410,9410,0
|
|
20230907,132300,1323604020,9410,9410,9410,9390,148
|
|
20230907,132200,1322214180,9390,9400,9400,9390,2024
|
|
20230907,132100,1303190750,9400,9400,9400,9400,1380
|
|
20230907,132000,1290218750,9420,9420,9420,9420,0
|
|
20230907,131900,1290218750,9420,9420,9420,9420,1
|
|
20230907,131800,1290209330,9420,9420,9420,9420,0
|
|
20230907,131700,1290209330,9420,9400,9420,9400,4
|
|
20230907,131600,1290171710,9400,9400,9420,9400,285
|
|
20230907,131500,1287492690,9420,9420,9420,9420,0
|
|
20230907,131400,1287492690,9420,9420,9420,9420,58
|
|
20230907,131300,1286946330,9440,9420,9440,9420,198
|
|
20230907,131200,1285081150,9430,9430,9430,9430,377
|
|
20230907,131100,1281526040,9440,9430,9440,9430,130
|
|
20230907,131000,1280300130,9430,9430,9430,9430,1
|
|
20230907,130900,1280290700,9420,9420,9420,9420,460
|
|
20230907,130800,1275957500,9420,9420,9420,9420,40
|
|
20230907,130700,1275580700,9420,9420,9420,9420,166
|
|
20230907,130600,1274016980,9430,9430,9430,9430,22
|
|
20230907,130500,1273809520,9420,9420,9430,9420,181
|
|
20230907,130400,1272104490,9420,9420,9420,9420,0
|
|
20230907,130300,1272104490,9420,9410,9420,9410,449
|
|
20230907,130200,1267879240,9420,9420,9420,9420,0
|
|
20230907,130100,1267879240,9420,9420,9420,9420,2
|
|
20230907,130000,1267860400,9420,9420,9420,9420,0
|
|
20230907,125900,1267860400,9420,9420,9420,9420,20
|
|
20230907,125800,1267672000,9420,9410,9420,9410,1844
|
|
20230907,125700,1250317620,9410,9410,9410,9410,0
|
|
20230907,125600,1250317620,9410,9410,9410,9410,0
|
|
20230907,125500,1250317620,9410,9410,9410,9410,1
|
|
20230907,125400,1250308210,9400,9400,9400,9400,100
|
|
20230907,125300,1249368210,9410,9410,9410,9410,50
|
|
20230907,125200,1248897710,9410,9410,9410,9410,0
|
|
20230907,125100,1248897710,9410,9410,9410,9410,107
|
|
20230907,125000,1247890840,9410,9410,9410,9410,20
|
|
20230907,124900,1247702640,9410,9410,9410,9410,106
|
|
20230907,124800,1246705180,9410,9410,9410,9410,19
|
|
20230907,124700,1246526390,9420,9420,9420,9420,0
|
|
20230907,124600,1246526390,9420,9380,9420,9380,745
|
|
20230907,124500,1239530140,9380,9380,9380,9380,5
|
|
20230907,124400,1239483240,9380,9380,9380,9380,98
|
|
20230907,124300,1238564000,9380,9380,9380,9380,154
|
|
20230907,124200,1237119480,9390,9390,9390,9390,52
|
|
20230907,124100,1236631200,9400,9380,9400,9380,288
|
|
20230907,124000,1233928680,9370,9370,9370,9370,144
|
|
20230907,123900,1232579400,9380,9380,9380,9380,17
|
|
20230907,123800,1232419940,9370,9370,9370,9370,0
|
|
20230907,123700,1232419940,9370,9370,9370,9370,55
|
|
20230907,123600,1231904590,9370,9380,9380,9370,2
|
|
20230907,123500,1231885840,9380,9380,9380,9380,1
|
|
20230907,123400,1231876460,9370,9370,9370,9370,0
|
|
20230907,123300,1231876460,9370,9370,9370,9370,435
|
|
20230907,123200,1227800510,9370,9380,9380,9370,110
|
|
20230907,123100,1226769710,9370,9370,9370,9370,0
|
|
20230907,123000,1226769710,9370,9370,9370,9370,34
|
|
20230907,122900,1226451130,9350,9350,9350,9350,0
|
|
20230907,122800,1226451130,9350,9350,9350,9350,200
|
|
20230907,122700,1224581130,9350,9350,9350,9350,23
|
|
20230907,122600,1224366080,9380,9380,9380,9380,0
|
|
20230907,122500,1224366080,9380,9380,9380,9380,1
|
|
20230907,122400,1224356700,9380,9380,9380,9380,51
|
|
20230907,122300,1223878320,9390,9380,9390,9380,65
|
|
20230907,122200,1223268020,9380,9380,9380,9380,90
|
|
20230907,122100,1222423820,9380,9350,9380,9350,91
|
|
20230907,122000,1221572940,9350,9360,9360,9350,15
|
|
20230907,121900,1221432640,9360,9360,9360,9360,5
|
|
20230907,121800,1221385840,9360,9360,9360,9360,6
|
|
20230907,121700,1221329680,9360,9360,9360,9360,0
|
|
20230907,121600,1221329680,9360,9360,9360,9360,1
|
|
20230907,121500,1221320320,9360,9360,9360,9360,0
|
|
20230907,121400,1221320320,9360,9360,9360,9360,0
|
|
20230907,121300,1221320320,9360,9360,9360,9360,400
|
|
20230907,121200,1217576320,9360,9360,9360,9360,0
|
|
20230907,121100,1217576320,9360,9360,9360,9360,0
|
|
20230907,121000,1217576320,9360,9360,9360,9360,223
|
|
20230907,120900,1215489040,9370,9370,9370,9370,10
|
|
20230907,120800,1215395340,9370,9370,9370,9370,196
|
|
20230907,120700,1213558820,9370,9380,9380,9370,59
|
|
20230907,120600,1213005500,9380,9400,9400,9380,739
|
|
20230907,120500,1206071860,9400,9400,9400,9400,3
|
|
20230907,120400,1206043660,9390,9380,9390,9380,458
|
|
20230907,120300,1201744050,9370,9370,9370,9370,10
|
|
20230907,120200,1201650350,9370,9370,9370,9370,632
|
|
20230907,120100,1195728510,9370,9370,9370,9350,551
|
|
20230907,120000,1190568580,9350,9350,9370,9350,534
|
|
20230907,115900,1185575640,9350,9350,9350,9350,2
|
|
20230907,115800,1185556940,9340,9340,9340,9340,1
|
|
20230907,115700,1185547600,9330,9330,9330,9330,5
|
|
20230907,115600,1185500950,9350,9350,9350,9350,62
|
|
20230907,115500,1184921250,9350,9340,9350,9330,928
|
|
20230907,115400,1176244910,9340,9340,9340,9340,256
|
|
20230907,115300,1173853870,9360,9320,9360,9320,204
|
|
20230907,115200,1171948520,9320,9320,9320,9320,68
|
|
20230907,115100,1171314760,9320,9310,9320,9310,490
|
|
20230907,115000,1166750460,9320,9310,9320,9310,259
|
|
20230907,114900,1164338580,9310,9320,9320,9310,461
|
|
20230907,114800,1160046650,9320,9320,9320,9320,0
|
|
20230907,114700,1160046650,9320,9320,9320,9310,52
|
|
20230907,114600,1159562240,9340,9340,9340,9340,1
|
|
20230907,114500,1159552900,9340,9340,9340,9340,107
|
|
20230907,114400,1158553520,9340,9340,9340,9340,0
|
|
20230907,114300,1158553520,9340,9310,9340,9310,63
|
|
20230907,114200,1157966960,9340,9340,9340,9340,0
|
|
20230907,114100,1157966960,9340,9340,9340,9340,10
|
|
20230907,114000,1157873560,9340,9340,9340,9340,0
|
|
20230907,113900,1157873560,9340,9340,9340,9340,1
|
|
20230907,113800,1157864220,9310,9310,9310,9310,0
|
|
20230907,113700,1157864220,9310,9340,9340,9310,14
|
|
20230907,113600,1157733770,9340,9330,9340,9330,535
|
|
20230907,113500,1152742150,9330,9340,9340,9310,1386
|
|
20230907,113400,1139817710,9340,9340,9340,9340,7
|
|
20230907,113300,1139752330,9340,9340,9340,9340,2
|
|
20230907,113200,1139733650,9310,9310,9310,9310,630
|
|
20230907,113100,1133868350,9340,9340,9340,9310,518
|
|
20230907,113000,1129030950,9350,9350,9350,9350,1
|
|
20230907,112900,1129021600,9310,9330,9350,9310,665
|
|
20230907,112800,1122820710,9300,9300,9300,9300,0
|
|
20230907,112700,1122820710,9300,9330,9330,9300,2
|
|
20230907,112600,1122802080,9300,9300,9330,9300,508
|
|
20230907,112500,1118077650,9300,9320,9320,9290,253
|
|
20230907,112400,1115719850,9290,9330,9330,9290,751
|
|
20230907,112300,1108739680,9330,9330,9330,9330,0
|
|
20230907,112200,1108739680,9330,9330,9330,9330,0
|
|
20230907,112100,1108739680,9330,9330,9330,9330,39
|
|
20230907,112000,1108375810,9330,9300,9330,9300,544
|
|
20230907,111900,1103315540,9300,9300,9300,9300,22
|
|
20230907,111800,1103110940,9290,9300,9300,9290,50
|
|
20230907,111700,1102646430,9300,9330,9330,9300,3
|
|
20230907,111600,1102618490,9320,9320,9320,9320,2
|
|
20230907,111500,1102599850,9350,9320,9350,9280,2721
|
|
20230907,111400,1077310850,9330,9360,9360,9330,330
|
|
20230907,111300,1074231890,9360,9360,9360,9360,0
|
|
20230907,111200,1074231890,9360,9360,9360,9340,5
|
|
20230907,111100,1074185150,9360,9350,9360,9330,11
|
|
20230907,111000,1074082410,9330,9360,9360,9330,1766
|
|
20230907,110900,1057601330,9360,9360,9360,9360,10
|
|
20230907,110800,1057507730,9360,9360,9360,9360,1
|
|
20230907,110700,1057498370,9360,9330,9360,9330,639
|
|
20230907,110600,1051533500,9330,9330,9330,9330,3
|
|
20230907,110500,1051505510,9330,9330,9330,9330,1
|
|
20230907,110400,1051496180,9330,9310,9330,9310,277
|
|
20230907,110300,1048917290,9310,9310,9310,9310,180
|
|
20230907,110200,1047241490,9310,9310,9310,9310,20
|
|
20230907,110100,1047055290,9310,9300,9310,9300,45
|
|
20230907,110000,1046636730,9300,9290,9300,9290,160
|
|
20230907,105900,1045149730,9290,9290,9290,9290,0
|
|
20230907,105800,1045149730,9290,9290,9290,9290,41
|
|
20230907,105700,1044768840,9300,9300,9300,9300,4
|
|
20230907,105600,1044731640,9290,9290,9290,9290,100
|
|
20230907,105500,1043802640,9300,9300,9300,9300,0
|
|
20230907,105400,1043802640,9300,9300,9300,9300,2
|
|
20230907,105300,1043784040,9300,9290,9300,9290,401
|
|
20230907,105200,1040058740,9300,9300,9300,9300,0
|
|
20230907,105100,1040058740,9300,9310,9310,9300,9
|
|
20230907,105000,1039974990,9280,9290,9310,9280,1390
|
|
20230907,104900,1027075140,9290,9300,9300,9290,711
|
|
20230907,104800,1020469670,9300,9290,9310,9290,1274
|
|
20230907,104700,1008633110,9300,9300,9310,9300,343
|
|
20230907,104600,1005443200,9290,9300,9300,9290,43
|
|
20230907,104500,1005043420,9310,9310,9310,9310,9
|
|
20230907,104400,1004959630,9300,9300,9300,9300,103
|
|
20230907,104300,1004001730,9300,9310,9310,9300,119
|
|
20230907,104200,1002894950,9300,9300,9300,9300,75
|
|
20230907,104100,1002197450,9290,9290,9290,9290,1
|
|
20230907,104000,1002188160,9300,9300,9300,9300,688
|
|
20230907,103900,995789760,9300,9310,9310,9300,128
|
|
20230907,103800,994599150,9310,9330,9330,9310,112
|
|
20230907,103700,993556360,9310,9310,9330,9310,33
|
|
20230907,103600,993249110,9300,9300,9300,9300,0
|
|
20230907,103500,993249110,9300,9320,9320,9300,51
|
|
20230907,103400,992774790,9300,9320,9330,9300,261
|
|
20230907,103300,990345460,9320,9300,9320,9290,79
|
|
20230907,103200,989610730,9300,9300,9310,9300,2377
|
|
20230907,103100,967499630,9300,9300,9300,9300,0
|
|
20230907,103000,967499630,9300,9320,9320,9300,89
|
|
20230907,102900,966671910,9300,9300,9300,9300,97
|
|
20230907,102800,965769810,9300,9300,9320,9300,111
|
|
20230907,102700,964736900,9330,9320,9330,9310,1291
|
|
20230907,102600,952708630,9330,9360,9360,9330,33
|
|
20230907,102500,952400650,9330,9350,9360,9330,474
|
|
20230907,102400,947976260,9370,9370,9370,9370,4
|
|
20230907,102300,947938780,9350,9350,9350,9340,272
|
|
20230907,102200,945396720,9350,9350,9350,9330,155
|
|
20230907,102100,943948470,9350,9330,9350,9330,139
|
|
20230907,102000,942651000,9330,9330,9330,9330,51
|
|
20230907,101900,942175170,9300,9330,9330,9300,35
|
|
20230907,101800,941849370,9330,9320,9330,9320,102
|
|
20230907,101700,940897930,9320,9290,9320,9290,485
|
|
20230907,101600,936383270,9290,9290,9290,9290,116
|
|
20230907,101500,935305630,9290,9280,9290,9280,61
|
|
20230907,101400,934739390,9280,9290,9290,9280,102
|
|
20230907,101300,933792800,9290,9320,9320,9290,3003
|
|
20230907,101200,905863660,9330,9330,9330,9330,407
|
|
20230907,101100,902066350,9330,9320,9330,9320,382
|
|
20230907,101000,898505950,9320,9300,9320,9300,199
|
|
20230907,100900,896652570,9300,9320,9330,9300,130
|
|
20230907,100800,895443070,9320,9320,9320,9320,5
|
|
20230907,100700,895396470,9320,9300,9320,9300,714
|
|
20230907,100600,888755570,9300,9300,9310,9280,1193
|
|
20230907,100500,877672230,9290,9300,9300,9290,1821
|
|
20230907,100400,860755040,9300,9310,9310,9300,1388
|
|
20230907,100300,847846620,9300,9320,9320,9300,115
|
|
20230907,100200,846776080,9310,9330,9330,9310,447
|
|
20230907,100100,842614490,9310,9300,9340,9290,645
|
|
20230907,100000,836615040,9300,9330,9330,9290,2440
|
|
20230907,095900,813915310,9330,9370,9370,9320,3734
|
|
20230907,095800,779066210,9370,9340,9370,9340,136
|
|
20230907,095700,777795880,9340,9340,9340,9330,379
|
|
20230907,095600,774259080,9380,9330,9380,9310,1113
|
|
20230907,095500,763884600,9320,9370,9420,9320,1833
|
|
20230907,095400,746767320,9370,9360,9370,9350,1796
|
|
20230907,095300,729967780,9360,9400,9400,9360,3404
|
|
20230907,095200,698003270,9440,9410,9440,9400,874
|
|
20230907,095100,689777850,9410,9450,9470,9410,3422
|
|
20230907,095000,657555840,9440,9450,9450,9440,3900
|
|
20230907,094900,620719140,9450,9480,9480,9450,793
|
|
20230907,094800,613221780,9460,9490,9490,9450,3668
|
|
20230907,094700,578532060,9510,9480,9510,9480,2
|
|
20230907,094600,578513070,9470,9480,9510,9470,1779
|
|
20230907,094500,561664550,9480,9510,9510,9480,1106
|
|
20230907,094400,551172780,9490,9490,9490,9490,148
|
|
20230907,094300,549768260,9500,9510,9520,9500,973
|
|
20230907,094200,540520430,9530,9510,9530,9510,273
|
|
20230907,094100,537924180,9520,9510,9520,9500,608
|
|
20230907,094000,532147270,9520,9560,9560,9520,1524
|
|
20230907,093900,517627680,9560,9560,9560,9560,10
|
|
20230907,093800,517532080,9560,9560,9560,9560,13
|
|
20230907,093700,517407800,9560,9560,9560,9560,0
|
|
20230907,093600,517407800,9560,9560,9560,9560,22
|
|
20230907,093500,517197480,9570,9570,9570,9540,898
|
|
20230907,093400,508614270,9570,9530,9570,9530,434
|
|
20230907,093300,504463010,9540,9540,9570,9540,253
|
|
20230907,093200,502049240,9540,9540,9540,9540,0
|
|
20230907,093100,502049240,9540,9510,9540,9500,489
|
|
20230907,093000,497395390,9520,9540,9540,9500,461
|
|
20230907,092900,493013970,9500,9520,9540,9500,2246
|
|
20230907,092800,471658210,9540,9540,9540,9540,11
|
|
20230907,092700,471553270,9530,9540,9540,9530,73
|
|
20230907,092600,470857410,9540,9550,9550,9530,420
|
|
20230907,092500,466854240,9550,9560,9580,9550,360
|
|
20230907,092400,463414870,9580,9570,9580,9570,92
|
|
20230907,092300,462533520,9560,9560,9560,9550,622
|
|
20230907,092200,456592090,9580,9530,9580,9530,1229
|
|
20230907,092100,444863350,9540,9520,9540,9500,934
|
|
20230907,092000,435967220,9500,9520,9520,9500,955
|
|
20230907,091900,426894380,9500,9520,9520,9500,115
|
|
20230907,091800,425800310,9520,9520,9520,9520,147
|
|
20230907,091700,424400870,9520,9520,9520,9500,104
|
|
20230907,091600,423411690,9530,9470,9530,9470,1681
|
|
20230907,091500,407467790,9480,9480,9480,9450,2558
|
|
20230907,091400,383272670,9480,9450,9480,9450,583
|
|
20230907,091300,377761180,9440,9480,9490,9430,244
|
|
20230907,091200,375455930,9490,9500,9500,9400,6275
|
|
20230907,091100,316168130,9490,9610,9610,9490,9891
|
|
20230907,091000,221885750,9580,9640,9640,9580,741
|
|
20230907,090900,214779510,9600,9620,9640,9600,1100
|
|
20230907,090800,204214040,9620,9620,9620,9620,117
|
|
20230907,090700,203088500,9620,9620,9620,9600,58
|
|
20230907,090600,202530760,9620,9640,9640,9580,439
|
|
20230907,090500,198320470,9580,9600,9640,9580,646
|
|
20230907,090400,192115530,9600,9560,9600,9560,454
|
|
20230907,090300,187772040,9560,9590,9590,9560,2604
|
|
20230907,090200,162872020,9600,9600,9600,9560,4329
|
|
20230907,090100,121436040,9600,9560,9600,9550,2647
|
|
20230907,090000,96129180,9560,9680,9680,9560,9963
|