589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,184600,1818727500,7590,7590,7590,7590,6747
|
|
20230926,184500,1818727500,7590,7590,7590,7590,0
|
|
20230926,184400,1818727500,7590,7590,7590,7590,0
|
|
20230926,184300,1818727500,7590,7590,7590,7590,0
|
|
20230926,184200,1818727500,7590,7590,7590,7590,0
|
|
20230926,184100,1818727500,7590,7590,7590,7590,0
|
|
20230926,184000,1818727500,7590,7590,7590,7590,0
|
|
20230926,183900,1818727500,7590,7590,7590,7590,0
|
|
20230926,183800,1818727500,7590,7590,7590,7590,0
|
|
20230926,183700,1818727500,7590,7590,7590,7590,0
|
|
20230926,183600,1818727500,7590,7590,7590,7590,0
|
|
20230926,183500,1818727500,7590,7590,7590,7590,0
|
|
20230926,183400,1818727500,7590,7590,7590,7590,0
|
|
20230926,183300,1818727500,7590,7590,7590,7590,0
|
|
20230926,183200,1818727500,7590,7590,7590,7590,0
|
|
20230926,183100,1818727500,7590,7590,7590,7590,0
|
|
20230926,183000,1818727500,7590,7590,7590,7590,0
|
|
20230926,182900,1818727500,7590,7590,7590,7590,0
|
|
20230926,182800,1818727500,7590,7590,7590,7590,0
|
|
20230926,182700,1818727500,7590,7590,7590,7590,0
|
|
20230926,182600,1818727500,7590,7590,7590,7590,0
|
|
20230926,182500,1818727500,7590,7590,7590,7590,0
|
|
20230926,182400,1818727500,7590,7590,7590,7590,0
|
|
20230926,182300,1818727500,7590,7590,7590,7590,0
|
|
20230926,182200,1818727500,7590,7590,7590,7590,0
|
|
20230926,182100,1818727500,7590,7590,7590,7590,0
|
|
20230926,182000,1818727500,7590,7590,7590,7590,0
|
|
20230926,181900,1818727500,7590,7590,7590,7590,0
|
|
20230926,181800,1818727500,7590,7590,7590,7590,0
|
|
20230926,181700,1818727500,7590,7590,7590,7590,0
|
|
20230926,181600,1818727500,7590,7590,7590,7590,6747
|
|
20230926,181500,1818727500,7590,7590,7590,7590,0
|
|
20230926,181400,1818727500,7590,7590,7590,7590,0
|
|
20230926,181300,1818727500,7590,7590,7590,7590,0
|
|
20230926,181200,1818727500,7590,7590,7590,7590,0
|
|
20230926,181100,1818727500,7590,7590,7590,7590,0
|
|
20230926,181000,1818727500,7590,7590,7590,7590,0
|
|
20230926,180900,1818727500,7590,7590,7590,7590,0
|
|
20230926,180800,1818727500,7590,7590,7590,7590,0
|
|
20230926,180700,1818727500,7590,7590,7590,7590,0
|
|
20230926,180600,1818727500,7590,7590,7590,7590,0
|
|
20230926,180500,1818727500,7590,7590,7590,7590,0
|
|
20230926,180400,1818727500,7590,7590,7590,7590,0
|
|
20230926,180300,1818727500,7590,7590,7590,7590,0
|
|
20230926,180200,1818727500,7590,7590,7590,7590,0
|
|
20230926,180100,1818727500,7590,7590,7590,7590,0
|
|
20230926,180000,1818727500,7590,7590,7590,7590,0
|
|
20230926,175900,1818727500,7590,7590,7590,7590,0
|
|
20230926,175800,1818727500,7590,7590,7590,7590,0
|
|
20230926,175700,1818727500,7590,7590,7590,7590,0
|
|
20230926,175600,1818727500,7590,7590,7590,7590,0
|
|
20230926,175500,1818727500,7590,7590,7590,7590,0
|
|
20230926,175400,1818727500,7590,7590,7590,7590,0
|
|
20230926,175300,1818727500,7590,7590,7590,7590,0
|
|
20230926,175200,1818727500,7590,7590,7590,7590,0
|
|
20230926,175100,1818727500,7590,7590,7590,7590,0
|
|
20230926,175000,1818727500,7590,7590,7590,7590,0
|
|
20230926,174900,1818727500,7590,7590,7590,7590,0
|
|
20230926,174800,1818727500,7590,7590,7590,7590,0
|
|
20230926,174700,1818727500,7590,7590,7590,7590,0
|
|
20230926,174600,1818727500,7590,7590,7590,7590,6747
|
|
20230926,174500,1818727500,7590,7590,7590,7590,0
|
|
20230926,174400,1818727500,7590,7590,7590,7590,0
|
|
20230926,174300,1818727500,7590,7590,7590,7590,0
|
|
20230926,174200,1818727500,7590,7590,7590,7590,0
|
|
20230926,174100,1818727500,7590,7590,7590,7590,0
|
|
20230926,174000,1818727500,7590,7590,7590,7590,0
|
|
20230926,173900,1818727500,7590,7590,7590,7590,0
|
|
20230926,173800,1818727500,7590,7590,7590,7590,0
|
|
20230926,173700,1818727500,7590,7590,7590,7590,0
|
|
20230926,173600,1818727500,7590,7590,7590,7590,0
|
|
20230926,173500,1818727500,7590,7590,7590,7590,0
|
|
20230926,173400,1818727500,7590,7590,7590,7590,0
|
|
20230926,173300,1818727500,7590,7590,7590,7590,0
|
|
20230926,173200,1818727500,7590,7590,7590,7590,0
|
|
20230926,173100,1818727500,7590,7590,7590,7590,0
|
|
20230926,173000,1818727500,7590,7590,7590,7590,0
|
|
20230926,172900,1818727500,7590,7590,7590,7590,0
|
|
20230926,172800,1818727500,7590,7590,7590,7590,0
|
|
20230926,172700,1818727500,7590,7590,7590,7590,0
|
|
20230926,172600,1818727500,7590,7590,7590,7590,0
|
|
20230926,172500,1818727500,7590,7590,7590,7590,0
|
|
20230926,172400,1818727500,7590,7590,7590,7590,0
|
|
20230926,172300,1818727500,7590,7590,7590,7590,0
|
|
20230926,172200,1818727500,7590,7590,7590,7590,0
|
|
20230926,172100,1818727500,7590,7590,7590,7590,0
|
|
20230926,172000,1818727500,7590,7590,7590,7590,0
|
|
20230926,171900,1818727500,7590,7590,7590,7590,0
|
|
20230926,171800,1818727500,7590,7590,7590,7590,0
|
|
20230926,171700,1818727500,7590,7590,7590,7590,0
|
|
20230926,171600,1818727500,7590,7590,7590,7590,6747
|
|
20230926,171500,1818727500,7590,7590,7590,7590,0
|
|
20230926,171400,1818727500,7590,7590,7590,7590,0
|
|
20230926,171300,1818727500,7590,7590,7590,7590,0
|
|
20230926,171200,1818727500,7590,7590,7590,7590,0
|
|
20230926,171100,1818727500,7590,7590,7590,7590,0
|
|
20230926,171000,1818727500,7590,7590,7590,7590,0
|
|
20230926,170900,1818727500,7590,7590,7590,7590,0
|
|
20230926,170800,1818727500,7590,7590,7590,7590,0
|
|
20230926,170700,1818727500,7590,7590,7590,7590,0
|
|
20230926,170600,1818727500,7590,7590,7590,7590,0
|
|
20230926,170500,1818727500,7590,7590,7590,7590,0
|
|
20230926,170400,1818727500,7590,7590,7590,7590,0
|
|
20230926,170300,1818727500,7590,7590,7590,7590,0
|
|
20230926,170200,1818727500,7590,7590,7590,7590,0
|
|
20230926,170100,1818727500,7590,7590,7590,7590,0
|
|
20230926,170000,1818727500,7590,7590,7590,7590,0
|
|
20230926,165900,1818727500,7590,7590,7590,7590,0
|
|
20230926,165800,1818727500,7590,7590,7590,7590,0
|
|
20230926,165700,1818727500,7590,7590,7590,7590,0
|
|
20230926,165600,1818727500,7590,7590,7590,7590,0
|
|
20230926,165500,1818727500,7590,7590,7590,7590,0
|
|
20230926,165400,1818727500,7590,7590,7590,7590,0
|
|
20230926,165300,1818727500,7590,7590,7590,7590,0
|
|
20230926,165200,1818727500,7590,7590,7590,7590,0
|
|
20230926,165100,1818727500,7590,7590,7590,7590,0
|
|
20230926,165000,1818727500,7590,7590,7590,7590,0
|
|
20230926,164900,1818727500,7590,7590,7590,7590,0
|
|
20230926,164800,1818727500,7590,7590,7590,7590,0
|
|
20230926,164700,1818727500,7590,7590,7590,7590,0
|
|
20230926,164600,1818727500,7590,7590,7590,7590,6747
|
|
20230926,164500,1818727500,7590,7590,7590,7590,0
|
|
20230926,164400,1818727500,7590,7590,7590,7590,0
|
|
20230926,164300,1818727500,7590,7590,7590,7590,0
|
|
20230926,164200,1818727500,7590,7590,7590,7590,0
|
|
20230926,164100,1818727500,7590,7590,7590,7590,0
|
|
20230926,164000,1818727500,7590,7590,7590,7590,0
|
|
20230926,163900,1818727500,7590,7590,7590,7590,0
|
|
20230926,163800,1818727500,7590,7590,7590,7590,0
|
|
20230926,163700,1818727500,7590,7590,7590,7590,0
|
|
20230926,163600,1818727500,7590,7590,7590,7590,0
|
|
20230926,163500,1818727500,7590,7590,7590,7590,0
|
|
20230926,163400,1818727500,7590,7590,7590,7590,0
|
|
20230926,163300,1818727500,7590,7590,7590,7590,0
|
|
20230926,163200,1818727500,7590,7590,7590,7590,0
|
|
20230926,163100,1818727500,7590,7590,7590,7590,0
|
|
20230926,163000,1818727500,7590,7590,7590,7590,0
|
|
20230926,162900,1818727500,7590,7590,7590,7590,0
|
|
20230926,162800,1818727500,7590,7590,7590,7590,0
|
|
20230926,162700,1818727500,7590,7590,7590,7590,0
|
|
20230926,162600,1818727500,7590,7590,7590,7590,0
|
|
20230926,162500,1818727500,7590,7590,7590,7590,0
|
|
20230926,162400,1818727500,7590,7590,7590,7590,0
|
|
20230926,162300,1818727500,7590,7590,7590,7590,0
|
|
20230926,162200,1818727500,7590,7590,7590,7590,0
|
|
20230926,162100,1818727500,7590,7590,7590,7590,0
|
|
20230926,162000,1818727500,7590,7590,7590,7590,0
|
|
20230926,161900,1818727500,7590,7590,7590,7590,0
|
|
20230926,161800,1818727500,7590,7590,7590,7590,0
|
|
20230926,161700,1818727500,7590,7590,7590,7590,0
|
|
20230926,161600,1818727500,7590,7590,7590,7590,6747
|
|
20230926,161500,1818727500,7590,7590,7590,7590,0
|
|
20230926,161400,1818727500,7590,7590,7590,7590,0
|
|
20230926,161300,1818727500,7590,7590,7590,7590,0
|
|
20230926,161200,1818727500,7590,7590,7590,7590,0
|
|
20230926,161100,1818727500,7590,7590,7590,7590,0
|
|
20230926,161000,1818727500,7590,7590,7590,7590,0
|
|
20230926,160900,1818727500,7590,7590,7590,7590,0
|
|
20230926,160800,1818727500,7590,7590,7590,7590,0
|
|
20230926,160700,1818727500,7590,7590,7590,7590,0
|
|
20230926,160600,1818727500,7590,7590,7590,7590,0
|
|
20230926,160500,1818727500,7590,7590,7590,7590,0
|
|
20230926,160400,1818727500,7590,7590,7590,7590,0
|
|
20230926,160300,1818727500,7590,7590,7590,7590,0
|
|
20230926,160200,1818727500,7590,7590,7590,7590,0
|
|
20230926,160100,1818727500,7590,7590,7590,7590,0
|
|
20230926,160000,1818727500,7590,7590,7590,7590,0
|
|
20230926,155900,1818727500,7590,7590,7590,7590,0
|
|
20230926,155800,1818727500,7590,7590,7590,7590,0
|
|
20230926,155700,1818727500,7590,7590,7590,7590,0
|
|
20230926,155600,1818727500,7590,7590,7590,7590,0
|
|
20230926,155500,1818727500,7590,7590,7590,7590,0
|
|
20230926,155400,1818727500,7590,7590,7590,7590,0
|
|
20230926,155300,1818727500,7590,7590,7590,7590,0
|
|
20230926,155200,1818727500,7590,7590,7590,7590,0
|
|
20230926,155100,1818727500,7590,7590,7590,7590,0
|
|
20230926,155000,1818727500,7590,7590,7590,7590,0
|
|
20230926,154900,1818727500,7590,7590,7590,7590,0
|
|
20230926,154800,1818727500,7590,7590,7590,7590,0
|
|
20230926,154700,1818727500,7590,7590,7590,7590,0
|
|
20230926,154600,1818727500,7590,7590,7590,7590,6747
|
|
20230926,154500,1818727500,7590,7590,7590,7590,0
|
|
20230926,154400,1818727500,7590,7590,7590,7590,0
|
|
20230926,154300,1818727500,7590,7590,7590,7590,0
|
|
20230926,154200,1818727500,7590,7590,7590,7590,0
|
|
20230926,154100,1818727500,7590,7590,7590,7590,0
|
|
20230926,154000,1818727500,7590,7590,7590,7590,0
|
|
20230926,153900,1818727500,7590,7590,7590,7590,0
|
|
20230926,153800,1818727500,7590,7590,7590,7590,0
|
|
20230926,153700,1818727500,7590,7590,7590,7590,0
|
|
20230926,153600,1818727500,7590,7590,7590,7590,0
|
|
20230926,153500,1818727500,7590,7590,7590,7590,0
|
|
20230926,153400,1818727500,7590,7590,7590,7590,0
|
|
20230926,153300,1818727500,7590,7590,7590,7590,0
|
|
20230926,153200,1818727500,7590,7590,7590,7590,0
|
|
20230926,153100,1818727500,7590,7590,7590,7590,0
|
|
20230926,153000,1818727500,7590,7590,7590,7590,6747
|
|
20230926,152900,1767517770,7540,7540,7540,7540,0
|
|
20230926,152800,1767517770,7540,7540,7540,7540,0
|
|
20230926,152700,1767517770,7540,7540,7540,7540,0
|
|
20230926,152600,1767517770,7540,7540,7540,7540,0
|
|
20230926,152500,1767517770,7540,7540,7540,7540,0
|
|
20230926,152400,1767517770,7540,7540,7540,7540,0
|
|
20230926,152300,1767517770,7540,7540,7540,7540,0
|
|
20230926,152200,1767517770,7540,7540,7540,7540,0
|
|
20230926,152100,1767517770,7540,7540,7540,7540,0
|
|
20230926,152000,1767517770,7540,7540,7540,7540,0
|
|
20230926,151900,1767517770,7540,7550,7560,7530,598
|
|
20230926,151800,1763003390,7560,7570,7580,7560,1434
|
|
20230926,151700,1752147950,7580,7570,7580,7570,366
|
|
20230926,151600,1749375120,7580,7580,7580,7570,432
|
|
20230926,151500,1746104840,7580,7580,7580,7570,1174
|
|
20230926,151400,1737212910,7570,7570,7570,7560,1052
|
|
20230926,151300,1729250780,7570,7570,7570,7560,3037
|
|
20230926,151200,1706263940,7570,7570,7570,7560,435
|
|
20230926,151100,1702972660,7560,7570,7570,7560,664
|
|
20230926,151000,1697949980,7570,7580,7580,7570,623
|
|
20230926,150900,1693231170,7540,7570,7580,7540,829
|
|
20230926,150800,1686963430,7580,7570,7580,7570,375
|
|
20230926,150700,1684124670,7580,7580,7580,7580,1
|
|
20230926,150600,1684117090,7580,7570,7580,7560,991
|
|
20230926,150500,1676615530,7570,7560,7570,7560,415
|
|
20230926,150400,1673478120,7560,7540,7560,7540,232
|
|
20230926,150300,1671727600,7560,7550,7560,7540,499
|
|
20230926,150200,1667958890,7560,7560,7570,7540,212
|
|
20230926,150100,1666358240,7560,7560,7560,7560,1
|
|
20230926,150000,1666350680,7570,7510,7570,7510,3666
|
|
20230926,145900,1638720310,7520,7520,7520,7520,0
|
|
20230926,145800,1638720310,7520,7510,7520,7510,886
|
|
20230926,145700,1632066440,7510,7510,7510,7500,1005
|
|
20230926,145600,1624525500,7510,7510,7510,7510,247
|
|
20230926,145500,1622670530,7510,7510,7510,7510,1215
|
|
20230926,145400,1613545880,7510,7510,7510,7500,1523
|
|
20230926,145300,1602119600,7510,7510,7510,7500,1072
|
|
20230926,145200,1594073280,7510,7510,7510,7510,480
|
|
20230926,145100,1590468480,7510,7510,7510,7500,1093
|
|
20230926,145000,1582264760,7510,7510,7510,7500,633
|
|
20230926,144900,1577516180,7510,7510,7510,7500,779
|
|
20230926,144800,1571666890,7510,7510,7510,7510,1060
|
|
20230926,144700,1563706290,7510,7510,7510,7510,310
|
|
20230926,144600,1561378190,7510,7510,7510,7510,135
|
|
20230926,144500,1560364340,7510,7510,7510,7510,30
|
|
20230926,144400,1560139040,7510,7510,7510,7510,237
|
|
20230926,144300,1558359170,7510,7510,7510,7500,505
|
|
20230926,144200,1554571620,7510,7510,7510,7510,51
|
|
20230926,144100,1554188610,7500,7510,7510,7500,299
|
|
20230926,144000,1551944820,7510,7510,7510,7510,1
|
|
20230926,143900,1551937310,7510,7510,7510,7510,138
|
|
20230926,143800,1550900930,7510,7500,7510,7500,846
|
|
20230926,143700,1544555470,7510,7510,7510,7510,6
|
|
20230926,143600,1544510410,7510,7510,7510,7510,207
|
|
20230926,143500,1542955840,7510,7500,7510,7500,295
|
|
20230926,143400,1540741490,7510,7510,7510,7510,9
|
|
20230926,143300,1540673900,7510,7500,7510,7500,42
|
|
20230926,143200,1540358810,7500,7510,7510,7500,137
|
|
20230926,143100,1539331260,7510,7510,7510,7500,348
|
|
20230926,143000,1536721210,7510,7510,7510,7500,4718
|
|
20230926,142900,1501336040,7510,7510,7510,7500,1185
|
|
20230926,142800,1492441690,7520,7520,7520,7520,0
|
|
20230926,142700,1492441690,7520,7510,7520,7510,51
|
|
20230926,142600,1492058670,7520,7520,7520,7520,0
|
|
20230926,142500,1492058670,7520,7510,7520,7510,715
|
|
20230926,142400,1486689000,7520,7510,7520,7510,113
|
|
20230926,142300,1485839250,7510,7520,7520,7510,9
|
|
20230926,142200,1485771590,7520,7520,7520,7510,124
|
|
20230926,142100,1484840220,7520,7520,7520,7520,2
|
|
20230926,142000,1484825180,7520,7520,7530,7510,723
|
|
20230926,141900,1479388170,7530,7530,7530,7530,275
|
|
20230926,141800,1477317420,7520,7520,7520,7520,100
|
|
20230926,141700,1476565420,7520,7520,7520,7520,3337
|
|
20230926,141600,1451471180,7520,7520,7520,7520,0
|
|
20230926,141500,1451471180,7520,7520,7520,7520,164
|
|
20230926,141400,1450237900,7520,7510,7520,7510,104
|
|
20230926,141300,1449456350,7510,7510,7510,7510,1989
|
|
20230926,141200,1434518960,7520,7520,7520,7520,249
|
|
20230926,141100,1432646480,7520,7520,7520,7520,13
|
|
20230926,141000,1432548720,7520,7520,7520,7520,65
|
|
20230926,140900,1432059920,7520,7520,7520,7520,0
|
|
20230926,140800,1432059920,7520,7520,7520,7520,0
|
|
20230926,140700,1432059920,7520,7520,7520,7510,2053
|
|
20230926,140600,1416641690,7520,7520,7520,7520,157
|
|
20230926,140500,1415461050,7520,7520,7520,7520,2
|
|
20230926,140400,1415446010,7520,7520,7520,7520,41
|
|
20230926,140300,1415137690,7520,7520,7520,7520,735
|
|
20230926,140200,1409610490,7520,7520,7520,7520,64
|
|
20230926,140100,1409129210,7520,7520,7520,7510,84
|
|
20230926,140000,1408497830,7520,7510,7520,7510,374
|
|
20230926,135900,1405688850,7510,7520,7520,7510,303
|
|
20230926,135800,1403413290,7520,7520,7520,7520,1304
|
|
20230926,135700,1393607210,7520,7520,7520,7520,21
|
|
20230926,135600,1393449290,7520,7520,7520,7510,616
|
|
20230926,135500,1388820930,7520,7520,7520,7520,0
|
|
20230926,135400,1388820930,7520,7510,7520,7510,301
|
|
20230926,135300,1386560410,7510,7520,7520,7510,50
|
|
20230926,135200,1386184580,7520,7520,7520,7520,23
|
|
20230926,135100,1386011620,7520,7510,7520,7510,16
|
|
20230926,135000,1385891450,7520,7510,7520,7510,101
|
|
20230926,134900,1385132930,7520,7520,7520,7520,242
|
|
20230926,134800,1383313090,7520,7520,7520,7520,60
|
|
20230926,134700,1382861890,7520,7510,7520,7510,124
|
|
20230926,134600,1381930090,7520,7510,7520,7510,71
|
|
20230926,134500,1381396180,7510,7520,7520,7510,1095
|
|
20230926,134400,1373170420,7520,7520,7520,7520,49
|
|
20230926,134300,1372801940,7520,7520,7520,7520,42
|
|
20230926,134200,1372486100,7530,7530,7530,7530,50
|
|
20230926,134100,1372109600,7520,7520,7530,7520,71
|
|
20230926,134000,1371575170,7530,7530,7530,7530,1
|
|
20230926,133900,1371567640,7520,7520,7520,7520,0
|
|
20230926,133800,1371567640,7520,7520,7520,7520,243
|
|
20230926,133700,1369740280,7520,7520,7520,7520,2
|
|
20230926,133600,1369725240,7520,7520,7530,7520,431
|
|
20230926,133500,1366484080,7520,7520,7520,7520,13
|
|
20230926,133400,1366386320,7530,7530,7530,7530,115
|
|
20230926,133300,1365520370,7530,7530,7530,7530,5
|
|
20230926,133200,1365482720,7530,7530,7530,7530,10
|
|
20230926,133100,1365407420,7520,7530,7530,7520,246
|
|
20230926,133000,1363555630,7530,7530,7530,7530,523
|
|
20230926,132900,1359617440,7540,7540,7540,7540,0
|
|
20230926,132800,1359617440,7540,7540,7540,7540,164
|
|
20230926,132700,1358380880,7530,7540,7540,7530,55
|
|
20230926,132600,1357966720,7510,7520,7520,7510,300
|
|
20230926,132500,1355711220,7530,7530,7530,7530,1
|
|
20230926,132400,1355703690,7530,7520,7530,7520,2643
|
|
20230926,132300,1335823810,7520,7520,7520,7510,315
|
|
20230926,132200,1333456020,7520,7510,7520,7510,65
|
|
20230926,132100,1332967620,7520,7510,7520,7510,57
|
|
20230926,132000,1332539240,7510,7520,7520,7510,539
|
|
20230926,131900,1328490290,7520,7520,7520,7520,202
|
|
20230926,131800,1326971250,7510,7520,7520,7500,3605
|
|
20230926,131700,1299905490,7530,7520,7530,7520,355
|
|
20230926,131600,1297233390,7520,7520,7520,7520,173
|
|
20230926,131500,1295932430,7530,7530,7530,7530,6
|
|
20230926,131400,1295887250,7530,7520,7530,7520,815
|
|
20230926,131300,1289755780,7520,7510,7520,7510,330
|
|
20230926,131200,1287275400,7520,7520,7520,7520,1
|
|
20230926,131100,1287267880,7510,7510,7510,7510,200
|
|
20230926,131000,1285765880,7520,7520,7520,7520,201
|
|
20230926,130900,1284254360,7520,7510,7520,7510,7
|
|
20230926,130800,1284201770,7510,7540,7540,7510,1770
|
|
20230926,130700,1270902630,7540,7550,7550,7540,2421
|
|
20230926,130600,1252648270,7540,7540,7540,7540,6
|
|
20230926,130500,1252603030,7540,7550,7550,7540,205
|
|
20230926,130400,1251057280,7550,7550,7550,7550,5
|
|
20230926,130300,1251019530,7550,7550,7550,7550,363
|
|
20230926,130200,1248278880,7550,7550,7550,7550,1
|
|
20230926,130100,1248271330,7550,7550,7550,7550,1
|
|
20230926,130000,1248263780,7550,7550,7550,7550,140
|
|
20230926,125900,1247206780,7550,7550,7550,7550,14
|
|
20230926,125800,1247101080,7540,7550,7550,7540,109
|
|
20230926,125700,1246278630,7550,7550,7550,7550,4
|
|
20230926,125600,1246248430,7550,7550,7550,7550,0
|
|
20230926,125500,1246248430,7550,7540,7550,7540,11
|
|
20230926,125400,1246165480,7550,7550,7550,7550,1
|
|
20230926,125300,1246157930,7540,7540,7540,7540,210
|
|
20230926,125200,1244574530,7540,7540,7540,7540,1
|
|
20230926,125100,1244566990,7540,7540,7540,7540,46
|
|
20230926,125000,1244220150,7540,7550,7550,7540,42
|
|
20230926,124900,1243903210,7550,7550,7550,7540,6
|
|
20230926,124800,1243857940,7540,7550,7550,7540,905
|
|
20230926,124700,1237026270,7560,7560,7560,7560,202
|
|
20230926,124600,1235499150,7560,7570,7570,7560,302
|
|
20230926,124500,1233215430,7570,7570,7570,7570,54
|
|
20230926,124400,1232806650,7570,7510,7570,7510,1041
|
|
20230926,124300,1224955930,7520,7520,7520,7520,72
|
|
20230926,124200,1224414490,7520,7530,7530,7510,358
|
|
20230926,124100,1221722980,7540,7520,7560,7520,1746
|
|
20230926,124000,1208585880,7520,7520,7520,7510,1374
|
|
20230926,123900,1198265460,7530,7550,7550,7530,431
|
|
20230926,123800,1195016980,7550,7550,7550,7550,10
|
|
20230926,123700,1194941480,7550,7550,7550,7550,364
|
|
20230926,123600,1192193280,7560,7560,7560,7560,0
|
|
20230926,123500,1192193280,7560,7560,7560,7560,4
|
|
20230926,123400,1192163040,7560,7560,7560,7550,18
|
|
20230926,123300,1192027090,7560,7560,7560,7560,3
|
|
20230926,123200,1192004410,7560,7550,7560,7550,667
|
|
20230926,123100,1186968510,7560,7560,7560,7560,4
|
|
20230926,123000,1186938270,7560,7560,7560,7560,15
|
|
20230926,122900,1186824870,7560,7550,7560,7550,93
|
|
20230926,122800,1186122710,7560,7570,7570,7560,133
|
|
20230926,122700,1185117220,7560,7560,7570,7560,753
|
|
20230926,122600,1179424510,7570,7570,7570,7570,145
|
|
20230926,122500,1178326860,7580,7580,7580,7580,0
|
|
20230926,122400,1178326860,7580,7590,7590,7580,76
|
|
20230926,122300,1177750770,7600,7600,7600,7600,132
|
|
20230926,122200,1176747570,7600,7590,7600,7590,61
|
|
20230926,122100,1176284510,7600,7610,7610,7600,5
|
|
20230926,122000,1176246470,7610,7610,7610,7610,3
|
|
20230926,121900,1176223640,7600,7590,7600,7590,840
|
|
20230926,121800,1169842400,7590,7590,7590,7590,1
|
|
20230926,121700,1169834810,7590,7590,7590,7590,0
|
|
20230926,121600,1169834810,7590,7580,7590,7580,34
|
|
20230926,121500,1169577070,7590,7580,7590,7580,231
|
|
20230926,121400,1167826080,7580,7590,7590,7570,1191
|
|
20230926,121300,1158799150,7590,7590,7590,7590,836
|
|
20230926,121200,1152453910,7590,7590,7590,7590,0
|
|
20230926,121100,1152453910,7590,7580,7590,7580,28
|
|
20230926,121000,1152241660,7590,7590,7590,7590,0
|
|
20230926,120900,1152241660,7590,7590,7590,7590,203
|
|
20230926,120800,1150700890,7590,7590,7590,7590,66
|
|
20230926,120700,1150199950,7590,7590,7590,7590,6
|
|
20230926,120600,1150154410,7590,7590,7590,7590,311
|
|
20230926,120500,1147793920,7590,7590,7590,7590,161
|
|
20230926,120400,1146571930,7580,7580,7580,7580,17
|
|
20230926,120300,1146443070,7580,7580,7580,7580,26
|
|
20230926,120200,1146245990,7590,7590,7590,7590,0
|
|
20230926,120100,1146245990,7590,7590,7590,7590,1
|
|
20230926,120000,1146238400,7590,7590,7590,7590,1
|
|
20230926,115900,1146230810,7580,7590,7590,7580,217
|
|
20230926,115800,1144585850,7590,7590,7590,7590,0
|
|
20230926,115700,1144585850,7590,7580,7590,7580,154
|
|
20230926,115600,1143418040,7580,7580,7580,7580,7
|
|
20230926,115500,1143364980,7580,7580,7590,7580,127
|
|
20230926,115400,1142401280,7590,7580,7590,7580,228
|
|
20230926,115300,1140673030,7590,7590,7590,7590,123
|
|
20230926,115200,1139739460,7600,7600,7600,7600,0
|
|
20230926,115100,1139739460,7600,7600,7610,7590,769
|
|
20230926,115000,1133895670,7600,7600,7600,7590,6
|
|
20230926,114900,1133850100,7590,7590,7600,7590,32
|
|
20230926,114800,1133607080,7600,7600,7600,7600,80
|
|
20230926,114700,1132999080,7600,7600,7600,7590,588
|
|
20230926,114600,1128530610,7590,7570,7590,7560,658
|
|
20230926,114500,1123548950,7570,7560,7570,7560,134
|
|
20230926,114400,1122535880,7570,7560,7570,7550,86
|
|
20230926,114300,1121886000,7560,7570,7570,7550,2500
|
|
20230926,114200,1102994770,7570,7570,7580,7560,1444
|
|
20230926,114100,1092064170,7570,7590,7590,7560,1767
|
|
20230926,114000,1078691770,7580,7580,7580,7570,3302
|
|
20230926,113900,1053669670,7580,7520,7580,7520,6124
|
|
20230926,113800,1007424380,7520,7520,7520,7520,0
|
|
20230926,113700,1007424380,7520,7520,7520,7520,0
|
|
20230926,113600,1007424380,7520,7520,7520,7520,0
|
|
20230926,113500,1007424380,7520,7520,7520,7520,283
|
|
20230926,113400,1005296220,7510,7520,7520,7510,1119
|
|
20230926,113300,996892520,7510,7510,7520,7510,241
|
|
20230926,113200,995082590,7520,7520,7520,7520,11
|
|
20230926,113100,994999870,7520,7520,7520,7520,1
|
|
20230926,113000,994992350,7520,7510,7520,7510,7
|
|
20230926,112900,994939740,7520,7510,7520,7510,2
|
|
20230926,112800,994924710,7520,7530,7530,7520,577
|
|
20230926,112700,990585650,7530,7530,7530,7530,4
|
|
20230926,112600,990555530,7530,7530,7530,7530,10
|
|
20230926,112500,990480230,7530,7530,7530,7530,4
|
|
20230926,112400,990450110,7530,7530,7530,7520,72
|
|
20230926,112300,989908300,7530,7540,7540,7530,4
|
|
20230926,112200,989878170,7520,7540,7540,7520,201
|
|
20230926,112100,988366630,7540,7520,7540,7510,410
|
|
20230926,112000,985286410,7540,7530,7540,7510,610
|
|
20230926,111900,980696690,7540,7540,7540,7540,4
|
|
20230926,111800,980666530,7540,7540,7540,7540,0
|
|
20230926,111700,980666530,7540,7540,7540,7540,7
|
|
20230926,111600,980613750,7540,7550,7550,7530,395
|
|
20230926,111500,977636310,7550,7540,7550,7540,26
|
|
20230926,111400,977440250,7550,7550,7550,7550,1
|
|
20230926,111300,977432700,7550,7550,7550,7540,58
|
|
20230926,111200,976995190,7560,7560,7560,7560,0
|
|
20230926,111100,976995190,7560,7550,7560,7550,3
|
|
20230926,111000,976972520,7560,7550,7560,7550,7
|
|
20230926,110900,976919660,7550,7570,7570,7550,347
|
|
20230926,110800,974298120,7560,7560,7560,7560,112
|
|
20230926,110700,973451400,7560,7560,7580,7560,819
|
|
20230926,110600,967256490,7560,7570,7580,7550,1342
|
|
20230926,110500,957108780,7570,7580,7580,7570,480
|
|
20230926,110400,953470430,7580,7570,7580,7570,263
|
|
20230926,110300,951479510,7560,7560,7560,7560,1275
|
|
20230926,110200,941840510,7560,7560,7560,7560,2
|
|
20230926,110100,941825390,7520,7560,7560,7520,1007
|
|
20230926,110000,934246100,7560,7520,7560,7520,571
|
|
20230926,105900,929946450,7530,7520,7530,7510,72
|
|
20230926,105800,929405120,7530,7520,7530,7520,641
|
|
20230926,105700,924584780,7520,7520,7520,7520,45
|
|
20230926,105600,924246380,7520,7520,7520,7520,0
|
|
20230926,105500,924246380,7520,7510,7520,7510,395
|
|
20230926,105400,921279780,7520,7510,7520,7510,901
|
|
20230926,105300,914513230,7510,7510,7520,7500,1558
|
|
20230926,105200,902813880,7510,7510,7520,7510,461
|
|
20230926,105100,899351760,7510,7510,7510,7510,61
|
|
20230926,105000,898893650,7510,7510,7520,7510,590
|
|
20230926,104900,894462730,7510,7530,7530,7510,1485
|
|
20230926,104800,883308860,7530,7530,7530,7530,0
|
|
20230926,104700,883308860,7530,7510,7530,7510,802
|
|
20230926,104600,877282220,7510,7520,7520,7510,939
|
|
20230926,104500,870225950,7520,7520,7520,7520,10
|
|
20230926,104400,870150750,7520,7510,7520,7510,582
|
|
20230926,104300,865779920,7510,7520,7520,7510,156
|
|
20230926,104200,864607860,7520,7520,7520,7520,171
|
|
20230926,104100,863321940,7530,7510,7530,7510,163
|
|
20230926,104000,862096550,7510,7520,7530,7510,318
|
|
20230926,103900,859707040,7530,7510,7530,7510,701
|
|
20230926,103800,854437830,7510,7520,7520,7500,1417
|
|
20230926,103700,843796330,7520,7520,7520,7510,236
|
|
20230926,103600,842023610,7520,7520,7520,7510,201
|
|
20230926,103500,840513400,7520,7530,7530,7510,573
|
|
20230926,103400,836206910,7520,7530,7530,7520,350
|
|
20230926,103300,833573910,7530,7530,7530,7530,0
|
|
20230926,103200,833573910,7530,7530,7530,7530,58
|
|
20230926,103100,833137170,7530,7530,7530,7520,287
|
|
20230926,103000,830977460,7530,7530,7530,7520,111
|
|
20230926,102900,830141640,7530,7520,7530,7520,411
|
|
20230926,102800,827050910,7520,7520,7530,7520,304
|
|
20230926,102700,824763990,7530,7570,7570,7530,860
|
|
20230926,102600,818281660,7580,7540,7580,7540,2450
|
|
20230926,102500,799782880,7540,7530,7540,7530,710
|
|
20230926,102400,794435550,7530,7520,7530,7520,347
|
|
20230926,102300,791825060,7520,7520,7530,7510,206
|
|
20230926,102200,790275740,7530,7530,7530,7520,53
|
|
20230926,102100,789877010,7530,7520,7530,7520,544
|
|
20230926,102000,785785970,7530,7530,7530,7530,13
|
|
20230926,101900,785688080,7530,7520,7530,7520,700
|
|
20230926,101800,780424070,7520,7520,7520,7520,29
|
|
20230926,101700,780205990,7520,7510,7520,7510,884
|
|
20230926,101600,773567130,7510,7530,7530,7510,1120
|
|
20230926,101500,765153250,7530,7530,7530,7530,12
|
|
20230926,101400,765062890,7530,7530,7530,7530,3
|
|
20230926,101300,765040300,7530,7540,7540,7520,221
|
|
20230926,101200,763376550,7550,7540,7550,7540,1100
|
|
20230926,101100,755082530,7550,7550,7550,7550,0
|
|
20230926,101000,755082530,7550,7550,7550,7540,275
|
|
20230926,100900,753008500,7550,7550,7550,7540,17
|
|
20230926,100800,752880180,7550,7540,7550,7540,795
|
|
20230926,100700,746884930,7550,7550,7550,7540,294
|
|
20230926,100600,744667920,7540,7540,7550,7540,121
|
|
20230926,100500,743754530,7540,7530,7550,7530,1276
|
|
20230926,100400,734140690,7530,7510,7530,7510,1351
|
|
20230926,100300,723984290,7510,7510,7510,7500,490
|
|
20230926,100200,720307240,7510,7510,7510,7500,1020
|
|
20230926,100100,712657050,7510,7510,7510,7500,206
|
|
20230926,100000,711110020,7510,7510,7510,7510,322
|
|
20230926,095900,708691800,7510,7510,7510,7510,1373
|
|
20230926,095800,698380570,7510,7500,7510,7500,284
|
|
20230926,095700,696249490,7510,7500,7510,7500,433
|
|
20230926,095600,692998980,7500,7510,7510,7500,2431
|
|
20230926,095500,674747760,7510,7500,7510,7500,1445
|
|
20230926,095400,663910220,7500,7500,7510,7500,849
|
|
20230926,095300,657542610,7500,7500,7510,7500,1014
|
|
20230926,095200,649937580,7500,7510,7510,7500,1288
|
|
20230926,095100,640277480,7510,7510,7510,7500,1360
|
|
20230926,095000,630077400,7510,7510,7510,7500,36
|
|
20230926,094900,629807080,7510,7510,7510,7510,54
|
|
20230926,094800,629401540,7510,7510,7510,7500,223
|
|
20230926,094700,627726830,7510,7510,7510,7500,351
|
|
20230926,094600,625093920,7510,7510,7510,7510,460
|
|
20230926,094500,621639320,7510,7500,7510,7500,94
|
|
20230926,094400,620934050,7500,7510,7510,7500,407
|
|
20230926,094300,617881200,7510,7510,7510,7490,1312
|
|
20230926,094200,608040800,7510,7490,7510,7490,4699
|
|
20230926,094100,572798890,7490,7500,7500,7490,1262
|
|
20230926,094000,563333930,7510,7500,7520,7490,1584
|
|
20230926,093900,551451650,7490,7500,7510,7490,1123
|
|
20230926,093800,543024820,7490,7500,7500,7490,92
|
|
20230926,093700,542335390,7500,7480,7500,7480,1793
|
|
20230926,093600,528909700,7480,7480,7490,7480,1461
|
|
20230926,093500,517981380,7480,7480,7540,7480,7119
|
|
20230926,093400,464573740,7490,7520,7520,7490,7481
|
|
20230926,093300,408454280,7530,7580,7580,7520,8210
|
|
20230926,093200,346430330,7580,7580,7580,7570,938
|
|
20230926,093100,339321810,7580,7590,7600,7580,1063
|
|
20230926,093000,331263570,7590,7590,7590,7590,161
|
|
20230926,092900,330041580,7600,7600,7600,7590,1579
|
|
20230926,092800,318048640,7600,7610,7610,7600,324
|
|
20230926,092700,315585740,7610,7610,7610,7600,1005
|
|
20230926,092600,307944500,7610,7600,7610,7600,979
|
|
20230926,092500,300502090,7590,7600,7600,7590,260
|
|
20230926,092400,298526290,7600,7600,7600,7600,380
|
|
20230926,092300,295638290,7600,7610,7610,7600,202
|
|
20230926,092200,294102990,7610,7610,7610,7610,104
|
|
20230926,092100,293311550,7620,7610,7620,7600,957
|
|
20230926,092000,286032920,7620,7620,7620,7620,205
|
|
20230926,091900,284470820,7620,7630,7630,7620,327
|
|
20230926,091800,281976340,7640,7590,7640,7570,2871
|
|
20230926,091700,260160410,7590,7590,7610,7590,1231
|
|
20230926,091600,250815160,7570,7580,7580,7570,661
|
|
20230926,091500,245805400,7590,7600,7600,7590,93
|
|
20230926,091400,245099430,7590,7580,7640,7570,3017
|
|
20230926,091300,222200830,7580,7580,7580,7580,178
|
|
20230926,091200,220851590,7580,7580,7600,7570,2431
|
|
20230926,091100,202421810,7580,7610,7610,7570,1094
|
|
20230926,091000,194117240,7630,7610,7680,7590,2561
|
|
20230926,090900,174633380,7610,7580,7610,7580,1251
|
|
20230926,090800,165128960,7580,7570,7590,7560,2489
|
|
20230926,090700,146278630,7570,7590,7590,7570,789
|
|
20230926,090600,140297480,7590,7600,7710,7570,6376
|
|
20230926,090500,91771700,7610,7610,7630,7600,814
|
|
20230926,090400,85578160,7630,7640,7640,7600,1172
|
|
20230926,090300,76657850,7640,7670,7670,7640,3257
|
|
20230926,090200,51734170,7660,7650,7660,7650,396
|
|
20230926,090100,48702100,7650,7640,7670,7640,1988
|
|
20230926,090000,33490500,7630,7610,7690,7580,4390
|