651 lines
32 KiB
CSV
651 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,194800,2375362200,7460,7460,7460,7460,3323
|
|
20230918,194700,2375362200,7460,7460,7460,7460,0
|
|
20230918,194600,2375362200,7460,7460,7460,7460,0
|
|
20230918,194500,2375362200,7460,7460,7460,7460,0
|
|
20230918,194400,2375362200,7460,7460,7460,7460,0
|
|
20230918,194300,2375362200,7460,7460,7460,7460,0
|
|
20230918,194200,2375362200,7460,7460,7460,7460,0
|
|
20230918,194100,2375362200,7460,7460,7460,7460,0
|
|
20230918,194000,2375362200,7460,7460,7460,7460,0
|
|
20230918,193900,2375362200,7460,7460,7460,7460,0
|
|
20230918,193800,2375362200,7460,7460,7460,7460,0
|
|
20230918,193700,2375362200,7460,7460,7460,7460,0
|
|
20230918,193600,2375362200,7460,7460,7460,7460,0
|
|
20230918,193500,2375362200,7460,7460,7460,7460,0
|
|
20230918,193400,2375362200,7460,7460,7460,7460,0
|
|
20230918,193300,2375362200,7460,7460,7460,7460,0
|
|
20230918,193200,2375362200,7460,7460,7460,7460,0
|
|
20230918,193100,2375362200,7460,7460,7460,7460,0
|
|
20230918,193000,2375362200,7460,7460,7460,7460,0
|
|
20230918,192900,2375362200,7460,7460,7460,7460,0
|
|
20230918,192800,2375362200,7460,7460,7460,7460,0
|
|
20230918,192700,2375362200,7460,7460,7460,7460,0
|
|
20230918,192600,2375362200,7460,7460,7460,7460,0
|
|
20230918,192500,2375362200,7460,7460,7460,7460,0
|
|
20230918,192400,2375362200,7460,7460,7460,7460,0
|
|
20230918,192300,2375362200,7460,7460,7460,7460,0
|
|
20230918,192200,2375362200,7460,7460,7460,7460,0
|
|
20230918,192100,2375362200,7460,7460,7460,7460,0
|
|
20230918,192000,2375362200,7460,7460,7460,7460,0
|
|
20230918,191900,2375362200,7460,7460,7460,7460,0
|
|
20230918,191800,2375362200,7460,7460,7460,7460,3323
|
|
20230918,191700,2375362200,7460,7460,7460,7460,0
|
|
20230918,191600,2375362200,7460,7460,7460,7460,0
|
|
20230918,191500,2375362200,7460,7460,7460,7460,0
|
|
20230918,191400,2375362200,7460,7460,7460,7460,0
|
|
20230918,191300,2375362200,7460,7460,7460,7460,0
|
|
20230918,191200,2375362200,7460,7460,7460,7460,0
|
|
20230918,191100,2375362200,7460,7460,7460,7460,0
|
|
20230918,191000,2375362200,7460,7460,7460,7460,0
|
|
20230918,190900,2375362200,7460,7460,7460,7460,0
|
|
20230918,190800,2375362200,7460,7460,7460,7460,0
|
|
20230918,190700,2375362200,7460,7460,7460,7460,0
|
|
20230918,190600,2375362200,7460,7460,7460,7460,0
|
|
20230918,190500,2375362200,7460,7460,7460,7460,0
|
|
20230918,190400,2375362200,7460,7460,7460,7460,0
|
|
20230918,190300,2375362200,7460,7460,7460,7460,0
|
|
20230918,190200,2375362200,7460,7460,7460,7460,0
|
|
20230918,190100,2375362200,7460,7460,7460,7460,0
|
|
20230918,190000,2375362200,7460,7460,7460,7460,0
|
|
20230918,185900,2375362200,7460,7460,7460,7460,0
|
|
20230918,185800,2375362200,7460,7460,7460,7460,0
|
|
20230918,185700,2375362200,7460,7460,7460,7460,0
|
|
20230918,185600,2375362200,7460,7460,7460,7460,0
|
|
20230918,185500,2375362200,7460,7460,7460,7460,0
|
|
20230918,185400,2375362200,7460,7460,7460,7460,0
|
|
20230918,185300,2375362200,7460,7460,7460,7460,0
|
|
20230918,185200,2375362200,7460,7460,7460,7460,0
|
|
20230918,185100,2375362200,7460,7460,7460,7460,0
|
|
20230918,185000,2375362200,7460,7460,7460,7460,0
|
|
20230918,184900,2375362200,7460,7460,7460,7460,0
|
|
20230918,184800,2375362200,7460,7460,7460,7460,3323
|
|
20230918,184700,2375362200,7460,7460,7460,7460,0
|
|
20230918,184600,2375362200,7460,7460,7460,7460,0
|
|
20230918,184500,2375362200,7460,7460,7460,7460,0
|
|
20230918,184400,2375362200,7460,7460,7460,7460,0
|
|
20230918,184300,2375362200,7460,7460,7460,7460,0
|
|
20230918,184200,2375362200,7460,7460,7460,7460,0
|
|
20230918,184100,2375362200,7460,7460,7460,7460,0
|
|
20230918,184000,2375362200,7460,7460,7460,7460,0
|
|
20230918,183900,2375362200,7460,7460,7460,7460,0
|
|
20230918,183800,2375362200,7460,7460,7460,7460,0
|
|
20230918,183700,2375362200,7460,7460,7460,7460,0
|
|
20230918,183600,2375362200,7460,7460,7460,7460,0
|
|
20230918,183500,2375362200,7460,7460,7460,7460,0
|
|
20230918,183400,2375362200,7460,7460,7460,7460,0
|
|
20230918,183300,2375362200,7460,7460,7460,7460,0
|
|
20230918,183200,2375362200,7460,7460,7460,7460,0
|
|
20230918,183100,2375362200,7460,7460,7460,7460,0
|
|
20230918,183000,2375362200,7460,7460,7460,7460,0
|
|
20230918,182900,2375362200,7460,7460,7460,7460,0
|
|
20230918,182800,2375362200,7460,7460,7460,7460,0
|
|
20230918,182700,2375362200,7460,7460,7460,7460,0
|
|
20230918,182600,2375362200,7460,7460,7460,7460,0
|
|
20230918,182500,2375362200,7460,7460,7460,7460,0
|
|
20230918,182400,2375362200,7460,7460,7460,7460,0
|
|
20230918,182300,2375362200,7460,7460,7460,7460,0
|
|
20230918,182200,2375362200,7460,7460,7460,7460,0
|
|
20230918,182100,2375362200,7460,7460,7460,7460,0
|
|
20230918,182000,2375362200,7460,7460,7460,7460,0
|
|
20230918,181900,2375362200,7460,7460,7460,7460,0
|
|
20230918,181800,2375362200,7460,7460,7460,7460,3323
|
|
20230918,181700,2375362200,7460,7460,7460,7460,0
|
|
20230918,181600,2375362200,7460,7460,7460,7460,0
|
|
20230918,181500,2375362200,7460,7460,7460,7460,0
|
|
20230918,181400,2375362200,7460,7460,7460,7460,0
|
|
20230918,181300,2375362200,7460,7460,7460,7460,0
|
|
20230918,181200,2375362200,7460,7460,7460,7460,0
|
|
20230918,181100,2375362200,7460,7460,7460,7460,0
|
|
20230918,181000,2375362200,7460,7460,7460,7460,0
|
|
20230918,180900,2375362200,7460,7460,7460,7460,0
|
|
20230918,180800,2375362200,7460,7460,7460,7460,0
|
|
20230918,180700,2375362200,7460,7460,7460,7460,0
|
|
20230918,180600,2375362200,7460,7460,7460,7460,0
|
|
20230918,180500,2375362200,7460,7460,7460,7460,0
|
|
20230918,180400,2375362200,7460,7460,7460,7460,0
|
|
20230918,180300,2375362200,7460,7460,7460,7460,0
|
|
20230918,180200,2375362200,7460,7460,7460,7460,0
|
|
20230918,180100,2375362200,7460,7460,7460,7460,0
|
|
20230918,180000,2375362200,7460,7460,7460,7460,0
|
|
20230918,175900,2375362200,7460,7460,7460,7460,0
|
|
20230918,175800,2375362200,7460,7460,7460,7460,0
|
|
20230918,175700,2375362200,7460,7460,7460,7460,0
|
|
20230918,175600,2375362200,7460,7460,7460,7460,0
|
|
20230918,175500,2375362200,7460,7460,7460,7460,0
|
|
20230918,175400,2375362200,7460,7460,7460,7460,0
|
|
20230918,175300,2375362200,7460,7460,7460,7460,0
|
|
20230918,175200,2375362200,7460,7460,7460,7460,0
|
|
20230918,175100,2375362200,7460,7460,7460,7460,0
|
|
20230918,175000,2375362200,7460,7460,7460,7460,0
|
|
20230918,174900,2375362200,7460,7460,7460,7460,0
|
|
20230918,174800,2375362200,7460,7460,7460,7460,3323
|
|
20230918,174700,2375362200,7460,7460,7460,7460,0
|
|
20230918,174600,2375362200,7460,7460,7460,7460,0
|
|
20230918,174500,2375362200,7460,7460,7460,7460,0
|
|
20230918,174400,2375362200,7460,7460,7460,7460,0
|
|
20230918,174300,2375362200,7460,7460,7460,7460,0
|
|
20230918,174200,2375362200,7460,7460,7460,7460,0
|
|
20230918,174100,2375362200,7460,7460,7460,7460,0
|
|
20230918,174000,2375362200,7460,7460,7460,7460,0
|
|
20230918,173900,2375362200,7460,7460,7460,7460,0
|
|
20230918,173800,2375362200,7460,7460,7460,7460,0
|
|
20230918,173700,2375362200,7460,7460,7460,7460,0
|
|
20230918,173600,2375362200,7460,7460,7460,7460,0
|
|
20230918,173500,2375362200,7460,7460,7460,7460,0
|
|
20230918,173400,2375362200,7460,7460,7460,7460,0
|
|
20230918,173300,2375362200,7460,7460,7460,7460,0
|
|
20230918,173200,2375362200,7460,7460,7460,7460,0
|
|
20230918,173100,2375362200,7460,7460,7460,7460,0
|
|
20230918,173000,2375362200,7460,7460,7460,7460,0
|
|
20230918,172900,2375362200,7460,7460,7460,7460,0
|
|
20230918,172800,2375362200,7460,7460,7460,7460,0
|
|
20230918,172700,2375362200,7460,7460,7460,7460,0
|
|
20230918,172600,2375362200,7460,7460,7460,7460,0
|
|
20230918,172500,2375362200,7460,7460,7460,7460,0
|
|
20230918,172400,2375362200,7460,7460,7460,7460,0
|
|
20230918,172300,2375362200,7460,7460,7460,7460,0
|
|
20230918,172200,2375362200,7460,7460,7460,7460,0
|
|
20230918,172100,2375362200,7460,7460,7460,7460,0
|
|
20230918,172000,2375362200,7460,7460,7460,7460,0
|
|
20230918,171900,2375362200,7460,7460,7460,7460,0
|
|
20230918,171800,2375362200,7460,7460,7460,7460,3323
|
|
20230918,171700,2375362200,7460,7460,7460,7460,0
|
|
20230918,171600,2375362200,7460,7460,7460,7460,0
|
|
20230918,171500,2375362200,7460,7460,7460,7460,0
|
|
20230918,171400,2375362200,7460,7460,7460,7460,0
|
|
20230918,171300,2375362200,7460,7460,7460,7460,0
|
|
20230918,171200,2375362200,7460,7460,7460,7460,0
|
|
20230918,171100,2375362200,7460,7460,7460,7460,0
|
|
20230918,171000,2375362200,7460,7460,7460,7460,0
|
|
20230918,170900,2375362200,7460,7460,7460,7460,0
|
|
20230918,170800,2375362200,7460,7460,7460,7460,0
|
|
20230918,170700,2375362200,7460,7460,7460,7460,0
|
|
20230918,170600,2375362200,7460,7460,7460,7460,0
|
|
20230918,170500,2375362200,7460,7460,7460,7460,0
|
|
20230918,170400,2375362200,7460,7460,7460,7460,0
|
|
20230918,170300,2375362200,7460,7460,7460,7460,0
|
|
20230918,170200,2375362200,7460,7460,7460,7460,0
|
|
20230918,170100,2375362200,7460,7460,7460,7460,0
|
|
20230918,170000,2375362200,7460,7460,7460,7460,0
|
|
20230918,165900,2375362200,7460,7460,7460,7460,0
|
|
20230918,165800,2375362200,7460,7460,7460,7460,0
|
|
20230918,165700,2375362200,7460,7460,7460,7460,0
|
|
20230918,165600,2375362200,7460,7460,7460,7460,0
|
|
20230918,165500,2375362200,7460,7460,7460,7460,0
|
|
20230918,165400,2375362200,7460,7460,7460,7460,0
|
|
20230918,165300,2375362200,7460,7460,7460,7460,0
|
|
20230918,165200,2375362200,7460,7460,7460,7460,0
|
|
20230918,165100,2375362200,7460,7460,7460,7460,0
|
|
20230918,165000,2375362200,7460,7460,7460,7460,0
|
|
20230918,164900,2375362200,7460,7460,7460,7460,0
|
|
20230918,164800,2375362200,7460,7460,7460,7460,3323
|
|
20230918,164700,2375362200,7460,7460,7460,7460,0
|
|
20230918,164600,2375362200,7460,7460,7460,7460,0
|
|
20230918,164500,2375362200,7460,7460,7460,7460,0
|
|
20230918,164400,2375362200,7460,7460,7460,7460,0
|
|
20230918,164300,2375362200,7460,7460,7460,7460,0
|
|
20230918,164200,2375362200,7460,7460,7460,7460,0
|
|
20230918,164100,2375362200,7460,7460,7460,7460,0
|
|
20230918,164000,2375362200,7460,7460,7460,7460,0
|
|
20230918,163900,2375362200,7460,7460,7460,7460,0
|
|
20230918,163800,2375362200,7460,7460,7460,7460,0
|
|
20230918,163700,2375362200,7460,7460,7460,7460,0
|
|
20230918,163600,2375362200,7460,7460,7460,7460,0
|
|
20230918,163500,2375362200,7460,7460,7460,7460,0
|
|
20230918,163400,2375362200,7460,7460,7460,7460,0
|
|
20230918,163300,2375362200,7460,7460,7460,7460,0
|
|
20230918,163200,2375362200,7460,7460,7460,7460,0
|
|
20230918,163100,2375362200,7460,7460,7460,7460,0
|
|
20230918,163000,2375362200,7460,7460,7460,7460,0
|
|
20230918,162900,2375362200,7460,7460,7460,7460,0
|
|
20230918,162800,2375362200,7460,7460,7460,7460,0
|
|
20230918,162700,2375362200,7460,7460,7460,7460,0
|
|
20230918,162600,2375362200,7460,7460,7460,7460,0
|
|
20230918,162500,2375362200,7460,7460,7460,7460,0
|
|
20230918,162400,2375362200,7460,7460,7460,7460,0
|
|
20230918,162300,2375362200,7460,7460,7460,7460,0
|
|
20230918,162200,2375362200,7460,7460,7460,7460,0
|
|
20230918,162100,2375362200,7460,7460,7460,7460,0
|
|
20230918,162000,2375362200,7460,7460,7460,7460,0
|
|
20230918,161900,2375362200,7460,7460,7460,7460,0
|
|
20230918,161800,2375362200,7460,7460,7460,7460,3323
|
|
20230918,161700,2375362200,7460,7460,7460,7460,0
|
|
20230918,161600,2375362200,7460,7460,7460,7460,0
|
|
20230918,161500,2375362200,7460,7460,7460,7460,0
|
|
20230918,161400,2375362200,7460,7460,7460,7460,0
|
|
20230918,161300,2375362200,7460,7460,7460,7460,0
|
|
20230918,161200,2375362200,7460,7460,7460,7460,0
|
|
20230918,161100,2375362200,7460,7460,7460,7460,0
|
|
20230918,161000,2375362200,7460,7460,7460,7460,0
|
|
20230918,160900,2375362200,7460,7460,7460,7460,0
|
|
20230918,160800,2375362200,7460,7460,7460,7460,0
|
|
20230918,160700,2375362200,7460,7460,7460,7460,0
|
|
20230918,160600,2375362200,7460,7460,7460,7460,0
|
|
20230918,160500,2375362200,7460,7460,7460,7460,0
|
|
20230918,160400,2375362200,7460,7460,7460,7460,0
|
|
20230918,160300,2375362200,7460,7460,7460,7460,0
|
|
20230918,160200,2375362200,7460,7460,7460,7460,0
|
|
20230918,160100,2375362200,7460,7460,7460,7460,0
|
|
20230918,160000,2375362200,7460,7460,7460,7460,0
|
|
20230918,155900,2375362200,7460,7460,7460,7460,0
|
|
20230918,155800,2375362200,7460,7460,7460,7460,0
|
|
20230918,155700,2375362200,7460,7460,7460,7460,0
|
|
20230918,155600,2375362200,7460,7460,7460,7460,0
|
|
20230918,155500,2375362200,7460,7460,7460,7460,0
|
|
20230918,155400,2375362200,7460,7460,7460,7460,0
|
|
20230918,155300,2375362200,7460,7460,7460,7460,0
|
|
20230918,155200,2375362200,7460,7460,7460,7460,0
|
|
20230918,155100,2375362200,7460,7460,7460,7460,0
|
|
20230918,155000,2375362200,7460,7460,7460,7460,0
|
|
20230918,154900,2375362200,7460,7460,7460,7460,0
|
|
20230918,154800,2375362200,7460,7460,7460,7460,3323
|
|
20230918,154700,2375362200,7460,7460,7460,7460,0
|
|
20230918,154600,2375362200,7460,7460,7460,7460,0
|
|
20230918,154500,2375362200,7460,7460,7460,7460,0
|
|
20230918,154400,2375362200,7460,7460,7460,7460,0
|
|
20230918,154300,2375362200,7460,7460,7460,7460,0
|
|
20230918,154200,2375362200,7460,7460,7460,7460,0
|
|
20230918,154100,2375362200,7460,7460,7460,7460,0
|
|
20230918,154000,2375362200,7460,7460,7460,7460,0
|
|
20230918,153900,2375362200,7460,7460,7460,7460,0
|
|
20230918,153800,2375362200,7460,7460,7460,7460,0
|
|
20230918,153700,2375362200,7460,7460,7460,7460,0
|
|
20230918,153600,2375362200,7460,7460,7460,7460,0
|
|
20230918,153500,2375362200,7460,7460,7460,7460,0
|
|
20230918,153400,2375362200,7460,7460,7460,7460,0
|
|
20230918,153300,2375362200,7460,7460,7460,7460,0
|
|
20230918,153200,2375362200,7460,7460,7460,7460,0
|
|
20230918,153100,2375362200,7460,7460,7460,7460,0
|
|
20230918,153000,2375362200,7460,7460,7460,7460,3323
|
|
20230918,152900,2350572620,7460,7460,7460,7460,0
|
|
20230918,152800,2350572620,7460,7460,7460,7460,0
|
|
20230918,152700,2350572620,7460,7460,7460,7460,0
|
|
20230918,152600,2350572620,7460,7460,7460,7460,0
|
|
20230918,152500,2350572620,7460,7460,7460,7460,0
|
|
20230918,152400,2350572620,7460,7460,7460,7460,0
|
|
20230918,152300,2350572620,7460,7460,7460,7460,0
|
|
20230918,152200,2350572620,7460,7460,7460,7460,0
|
|
20230918,152100,2350572620,7460,7460,7460,7460,0
|
|
20230918,152000,2350572620,7460,7460,7460,7460,0
|
|
20230918,151900,2350572620,7460,7460,7470,7460,5253
|
|
20230918,151800,2311383310,7470,7460,7470,7460,215
|
|
20230918,151700,2309779390,7460,7470,7480,7460,3385
|
|
20230918,151600,2284493380,7480,7480,7480,7480,198
|
|
20230918,151500,2283012340,7480,7470,7490,7470,732
|
|
20230918,151400,2277537150,7470,7480,7480,7470,2234
|
|
20230918,151300,2260827090,7490,7470,7490,7470,1323
|
|
20230918,151200,2250937440,7480,7450,7480,7450,520
|
|
20230918,151100,2247059380,7460,7460,7460,7450,5944
|
|
20230918,151000,2202742920,7460,7470,7470,7460,730
|
|
20230918,150900,2197292340,7470,7480,7480,7460,137
|
|
20230918,150800,2196269010,7460,7480,7480,7460,77
|
|
20230918,150700,2195693290,7480,7450,7480,7440,4369
|
|
20230918,150600,2163144130,7450,7440,7450,7420,10118
|
|
20230918,150500,2088003940,7450,7480,7480,7450,6429
|
|
20230918,150400,2040035520,7490,7490,7490,7490,26
|
|
20230918,150300,2039840780,7500,7500,7500,7480,4112
|
|
20230918,150200,2009043980,7500,7500,7500,7500,45
|
|
20230918,150100,2008706480,7510,7510,7510,7510,555
|
|
20230918,150000,2004538430,7500,7500,7500,7500,38
|
|
20230918,145900,2004253430,7500,7500,7500,7500,71
|
|
20230918,145800,2003720930,7500,7490,7500,7490,1786
|
|
20230918,145700,1990328930,7490,7490,7490,7490,2
|
|
20230918,145600,1990313950,7480,7480,7480,7480,300
|
|
20230918,145500,1988069950,7480,7490,7490,7480,247
|
|
20230918,145400,1986221650,7500,7490,7500,7490,1498
|
|
20230918,145300,1974987630,7490,7490,7490,7490,249
|
|
20230918,145200,1973122620,7490,7500,7500,7490,5
|
|
20230918,145100,1973085150,7500,7490,7500,7490,155
|
|
20230918,145000,1971924190,7500,7500,7500,7500,11
|
|
20230918,144900,1971841690,7500,7500,7500,7500,70
|
|
20230918,144800,1971316690,7500,7500,7500,7500,32
|
|
20230918,144700,1971076690,7480,7480,7480,7480,1013
|
|
20230918,144600,1963499450,7470,7470,7470,7470,554
|
|
20230918,144500,1959361070,7480,7480,7480,7480,487
|
|
20230918,144400,1955718310,7490,7490,7490,7490,400
|
|
20230918,144300,1952722310,7480,7500,7500,7480,587
|
|
20230918,144200,1948331450,7480,7500,7500,7480,467
|
|
20230918,144100,1944831670,7500,7500,7500,7500,200
|
|
20230918,144000,1943331670,7470,7470,7470,7470,0
|
|
20230918,143900,1943331670,7470,7470,7470,7470,11
|
|
20230918,143800,1943249500,7500,7470,7500,7470,146
|
|
20230918,143700,1942158850,7460,7450,7460,7450,5671
|
|
20230918,143600,1899858880,7460,7460,7460,7460,28
|
|
20230918,143500,1899650000,7460,7460,7460,7460,796
|
|
20230918,143400,1893711840,7450,7490,7490,7430,9822
|
|
20230918,143300,1820718780,7450,7480,7480,7440,736
|
|
20230918,143200,1815241520,7430,7500,7500,7430,14485
|
|
20230918,143100,1707106820,7500,7500,7500,7500,0
|
|
20230918,143000,1707106820,7500,7490,7500,7490,72
|
|
20230918,142900,1706567360,7490,7490,7490,7480,530
|
|
20230918,142800,1702597840,7490,7510,7510,7490,9801
|
|
20230918,142700,1629153330,7510,7510,7510,7510,84
|
|
20230918,142600,1628522490,7510,7510,7510,7510,0
|
|
20230918,142500,1628522490,7510,7510,7510,7510,317
|
|
20230918,142400,1626141820,7510,7510,7510,7510,3
|
|
20230918,142300,1626119290,7500,7500,7500,7500,0
|
|
20230918,142200,1626119290,7500,7500,7500,7500,0
|
|
20230918,142100,1626119290,7500,7510,7510,7500,1071
|
|
20230918,142000,1618077910,7510,7510,7510,7510,0
|
|
20230918,141900,1618077910,7510,7520,7520,7510,405
|
|
20230918,141800,1615036310,7520,7520,7520,7520,1
|
|
20230918,141700,1615028790,7510,7510,7510,7510,1030
|
|
20230918,141600,1607293490,7520,7510,7520,7510,190
|
|
20230918,141500,1605865190,7510,7510,7510,7510,1011
|
|
20230918,141400,1598272580,7500,7510,7510,7500,800
|
|
20230918,141300,1592268630,7520,7520,7520,7520,105
|
|
20230918,141200,1591479030,7520,7510,7520,7510,665
|
|
20230918,141100,1586484770,7510,7520,7520,7510,1088
|
|
20230918,141000,1578313690,7520,7520,7520,7520,10
|
|
20230918,140900,1578238490,7520,7520,7520,7520,1422
|
|
20230918,140800,1567545050,7520,7520,7520,7520,126
|
|
20230918,140700,1566597530,7530,7530,7530,7530,20
|
|
20230918,140600,1566446930,7530,7530,7530,7530,9
|
|
20230918,140500,1566379160,7530,7530,7530,7530,1197
|
|
20230918,140400,1557365750,7540,7540,7540,7540,5
|
|
20230918,140300,1557328050,7530,7530,7530,7530,250
|
|
20230918,140200,1555445550,7530,7530,7530,7530,0
|
|
20230918,140100,1555445550,7530,7540,7540,7530,1000
|
|
20230918,140000,1547914750,7540,7540,7540,7540,0
|
|
20230918,135900,1547914750,7540,7540,7540,7540,200
|
|
20230918,135800,1546406750,7540,7540,7540,7540,2
|
|
20230918,135700,1546391670,7540,7550,7550,7540,890
|
|
20230918,135600,1539679170,7560,7560,7560,7560,10
|
|
20230918,135500,1539603570,7560,7540,7560,7540,184
|
|
20230918,135400,1538213790,7540,7540,7540,7540,0
|
|
20230918,135300,1538213790,7540,7540,7540,7540,20
|
|
20230918,135200,1538062990,7540,7540,7540,7540,2
|
|
20230918,135100,1538047910,7530,7530,7530,7530,0
|
|
20230918,135000,1538047910,7530,7530,7530,7530,0
|
|
20230918,134900,1538047910,7530,7550,7550,7530,61
|
|
20230918,134800,1537588560,7530,7540,7550,7530,452
|
|
20230918,134700,1534182800,7540,7540,7540,7540,0
|
|
20230918,134600,1534182800,7540,7540,7540,7540,0
|
|
20230918,134500,1534182800,7540,7540,7540,7540,22
|
|
20230918,134400,1534016920,7540,7540,7540,7540,2
|
|
20230918,134300,1534001840,7550,7550,7550,7550,2
|
|
20230918,134200,1533986740,7550,7550,7550,7550,6
|
|
20230918,134100,1533941440,7550,7550,7550,7550,0
|
|
20230918,134000,1533941440,7550,7550,7550,7550,28
|
|
20230918,133900,1533730040,7550,7540,7550,7540,100
|
|
20230918,133800,1532975540,7540,7540,7540,7540,50
|
|
20230918,133700,1532598540,7540,7540,7540,7540,33
|
|
20230918,133600,1532349720,7540,7540,7540,7540,15
|
|
20230918,133500,1532236620,7540,7540,7540,7540,5
|
|
20230918,133400,1532198920,7540,7540,7540,7540,1
|
|
20230918,133300,1532191380,7540,7540,7540,7540,0
|
|
20230918,133200,1532191380,7540,7540,7540,7540,36
|
|
20230918,133100,1531919940,7540,7540,7540,7540,173
|
|
20230918,133000,1530615520,7540,7540,7540,7540,614
|
|
20230918,132900,1525985960,7550,7550,7550,7550,138
|
|
20230918,132800,1524944060,7550,7550,7550,7550,230
|
|
20230918,132700,1523207560,7560,7560,7560,7560,0
|
|
20230918,132600,1523207560,7560,7560,7560,7560,30
|
|
20230918,132500,1522980760,7560,7560,7560,7560,77
|
|
20230918,132400,1522398640,7560,7570,7570,7560,3
|
|
20230918,132300,1522375950,7560,7570,7570,7560,364
|
|
20230918,132200,1519620490,7570,7570,7570,7570,40
|
|
20230918,132100,1519317690,7580,7590,7590,7580,230
|
|
20230918,132000,1517573480,7590,7590,7590,7590,0
|
|
20230918,131900,1517573480,7590,7590,7590,7590,501
|
|
20230918,131800,1513770890,7580,7580,7580,7580,324
|
|
20230918,131700,1511314970,7590,7590,7590,7590,0
|
|
20230918,131600,1511314970,7590,7580,7590,7580,161
|
|
20230918,131500,1510094560,7580,7580,7580,7580,63
|
|
20230918,131400,1509617020,7580,7550,7580,7550,3804
|
|
20230918,131300,1480805320,7540,7540,7540,7540,66
|
|
20230918,131200,1480307680,7540,7540,7540,7540,0
|
|
20230918,131100,1480307680,7540,7540,7540,7540,62
|
|
20230918,131000,1479840200,7550,7550,7550,7550,0
|
|
20230918,130900,1479840200,7550,7540,7550,7530,1005
|
|
20230918,130800,1472267450,7550,7550,7550,7550,0
|
|
20230918,130700,1472267450,7550,7550,7550,7550,29
|
|
20230918,130600,1472048500,7540,7540,7540,7540,343
|
|
20230918,130500,1469462280,7540,7560,7560,7540,1162
|
|
20230918,130400,1460679230,7550,7550,7550,7550,666
|
|
20230918,130300,1455650930,7550,7550,7550,7550,85
|
|
20230918,130200,1455009180,7540,7540,7540,7540,0
|
|
20230918,130100,1455009180,7540,7540,7540,7540,100
|
|
20230918,130000,1454255180,7540,7540,7540,7540,39
|
|
20230918,125900,1453961120,7540,7550,7550,7540,843
|
|
20230918,125800,1447604470,7550,7550,7550,7550,462
|
|
20230918,125700,1444116370,7540,7550,7550,7540,693
|
|
20230918,125600,1438888320,7550,7560,7560,7550,113
|
|
20230918,125500,1438035160,7550,7560,7560,7550,588
|
|
20230918,125400,1433595740,7560,7550,7560,7550,158
|
|
20230918,125300,1432402580,7550,7540,7550,7540,612
|
|
20230918,125200,1427788080,7540,7550,7550,7540,118
|
|
20230918,125100,1426898180,7550,7550,7550,7550,0
|
|
20230918,125000,1426898180,7550,7550,7550,7550,1526
|
|
20230918,124900,1415376880,7550,7550,7560,7550,409
|
|
20230918,124800,1412287430,7550,7550,7550,7550,0
|
|
20230918,124700,1412287430,7550,7560,7560,7550,139
|
|
20230918,124600,1411237310,7560,7550,7560,7550,2134
|
|
20230918,124500,1395122240,7550,7540,7550,7540,889
|
|
20230918,124400,1388413980,7530,7540,7540,7530,405
|
|
20230918,124300,1385362930,7540,7530,7540,7520,1721
|
|
20230918,124200,1372394020,7530,7530,7530,7530,2542
|
|
20230918,124100,1353252760,7520,7520,7530,7520,3
|
|
20230918,124000,1353230190,7530,7520,7530,7520,2
|
|
20230918,123900,1353215140,7530,7530,7530,7530,1
|
|
20230918,123800,1353207610,7520,7520,7530,7520,517
|
|
20230918,123700,1349314750,7520,7520,7520,7520,2
|
|
20230918,123600,1349299710,7510,7520,7520,7510,19
|
|
20230918,123500,1349156980,7500,7510,7510,7500,2183
|
|
20230918,123400,1332775930,7510,7530,7530,7510,229
|
|
20230918,123300,1331053810,7530,7520,7530,7520,21
|
|
20230918,123200,1330895730,7520,7520,7520,7520,778
|
|
20230918,123100,1325045170,7510,7510,7510,7510,17
|
|
20230918,123000,1324917500,7520,7520,7520,7520,34
|
|
20230918,122900,1324661820,7520,7510,7520,7510,2059
|
|
20230918,122800,1309198640,7500,7500,7500,7500,0
|
|
20230918,122700,1309198640,7500,7510,7510,7500,172
|
|
20230918,122600,1307906930,7500,7500,7500,7500,0
|
|
20230918,122500,1307906930,7500,7500,7500,7500,20
|
|
20230918,122400,1307756930,7500,7500,7500,7500,100
|
|
20230918,122300,1307006930,7500,7500,7500,7500,0
|
|
20230918,122200,1307006930,7500,7500,7500,7500,41
|
|
20230918,122100,1306699430,7500,7500,7500,7500,130
|
|
20230918,122000,1305724430,7500,7500,7500,7500,0
|
|
20230918,121900,1305724430,7500,7500,7500,7500,428
|
|
20230918,121800,1302514430,7500,7500,7500,7500,0
|
|
20230918,121700,1302514430,7500,7500,7500,7500,730
|
|
20230918,121600,1297039430,7500,7500,7500,7500,0
|
|
20230918,121500,1297039430,7500,7500,7500,7500,0
|
|
20230918,121400,1297039430,7500,7500,7500,7500,790
|
|
20230918,121300,1291114430,7500,7510,7510,7500,1544
|
|
20230918,121200,1279534330,7500,7500,7500,7500,0
|
|
20230918,121100,1279534330,7500,7500,7500,7500,350
|
|
20230918,121000,1276909330,7510,7510,7510,7510,301
|
|
20230918,120900,1274648820,7510,7510,7510,7510,11
|
|
20230918,120800,1274566210,7510,7510,7510,7510,0
|
|
20230918,120700,1274566210,7510,7510,7510,7510,0
|
|
20230918,120600,1274566210,7510,7510,7510,7510,289
|
|
20230918,120500,1272395820,7500,7500,7500,7500,0
|
|
20230918,120400,1272395820,7500,7500,7500,7500,0
|
|
20230918,120300,1272395820,7500,7500,7500,7500,205
|
|
20230918,120200,1270858320,7500,7500,7500,7500,40
|
|
20230918,120100,1270558320,7500,7510,7510,7500,307
|
|
20230918,120000,1268255770,7510,7510,7510,7510,4
|
|
20230918,115900,1268225730,7510,7510,7510,7510,10
|
|
20230918,115800,1268150630,7510,7510,7510,7510,5
|
|
20230918,115700,1268113080,7500,7510,7510,7500,1273
|
|
20230918,115600,1258557580,7510,7510,7510,7510,0
|
|
20230918,115500,1258557580,7510,7510,7510,7510,290
|
|
20230918,115400,1256379680,7510,7510,7510,7510,3
|
|
20230918,115300,1256357150,7510,7510,7510,7510,2
|
|
20230918,115200,1256342130,7500,7510,7510,7500,1001
|
|
20230918,115100,1248834530,7510,7510,7510,7510,100
|
|
20230918,115000,1248083530,7500,7500,7510,7500,398
|
|
20230918,114900,1245098230,7510,7520,7520,7510,435
|
|
20230918,114800,1241831050,7520,7520,7520,7520,1
|
|
20230918,114700,1241823530,7510,7510,7510,7510,607
|
|
20230918,114600,1237264960,7510,7520,7520,7510,694
|
|
20230918,114500,1232052970,7510,7510,7510,7510,1
|
|
20230918,114400,1232045460,7520,7520,7520,7520,75
|
|
20230918,114300,1231481460,7520,7520,7520,7520,134
|
|
20230918,114200,1230473780,7510,7520,7520,7510,118
|
|
20230918,114100,1229587480,7510,7510,7510,7510,1305
|
|
20230918,114000,1219786930,7510,7500,7510,7500,175
|
|
20230918,113900,1218474130,7500,7500,7500,7500,100
|
|
20230918,113800,1217724130,7510,7500,7510,7500,1010
|
|
20230918,113700,1210139130,7510,7500,7510,7500,10
|
|
20230918,113600,1210064040,7510,7500,7510,7500,480
|
|
20230918,113500,1206460240,7510,7510,7510,7510,510
|
|
20230918,113400,1202630140,7510,7500,7510,7500,382
|
|
20230918,113300,1199765030,7500,7500,7510,7500,24
|
|
20230918,113200,1199584940,7500,7510,7510,7500,1295
|
|
20230918,113100,1189860260,7520,7520,7520,7520,12
|
|
20230918,113000,1189770020,7520,7520,7520,7520,21
|
|
20230918,112900,1189612100,7510,7510,7510,7510,749
|
|
20230918,112800,1183987110,7510,7510,7510,7510,40
|
|
20230918,112700,1183686710,7510,7510,7510,7510,0
|
|
20230918,112600,1183686710,7510,7510,7510,7510,148
|
|
20230918,112500,1182575230,7510,7510,7510,7510,0
|
|
20230918,112400,1182575230,7510,7510,7510,7510,0
|
|
20230918,112300,1182575230,7510,7510,7510,7510,0
|
|
20230918,112200,1182575230,7510,7510,7510,7510,18
|
|
20230918,112100,1182440050,7500,7500,7500,7500,0
|
|
20230918,112000,1182440050,7500,7500,7500,7500,0
|
|
20230918,111900,1182440050,7500,7500,7500,7500,1031
|
|
20230918,111800,1174707550,7500,7510,7510,7500,1324
|
|
20230918,111700,1164766260,7510,7510,7510,7510,258
|
|
20230918,111600,1162828680,7510,7520,7520,7510,4084
|
|
20230918,111500,1132155560,7520,7520,7520,7520,392
|
|
20230918,111400,1129207720,7520,7530,7530,7520,1529
|
|
20230918,111300,1117707230,7530,7530,7530,7530,249
|
|
20230918,111200,1115832260,7530,7530,7530,7530,11
|
|
20230918,111100,1115749430,7530,7530,7530,7530,0
|
|
20230918,111000,1115749430,7530,7530,7530,7530,0
|
|
20230918,110900,1115749430,7530,7530,7530,7530,3
|
|
20230918,110800,1115726840,7530,7530,7530,7530,1
|
|
20230918,110700,1115719310,7530,7530,7530,7530,6
|
|
20230918,110600,1115674130,7530,7530,7530,7530,110
|
|
20230918,110500,1114845830,7510,7510,7510,7510,0
|
|
20230918,110400,1114845830,7510,7510,7510,7510,0
|
|
20230918,110300,1114845830,7510,7510,7510,7510,0
|
|
20230918,110200,1114845830,7510,7510,7510,7510,20
|
|
20230918,110100,1114695630,7510,7520,7540,7510,806
|
|
20230918,110000,1108636780,7520,7530,7530,7520,1217
|
|
20230918,105900,1099479930,7530,7530,7530,7530,21
|
|
20230918,105800,1099321800,7520,7520,7520,7520,992
|
|
20230918,105700,1091861960,7540,7540,7540,7540,0
|
|
20230918,105600,1091861960,7540,7540,7540,7540,77
|
|
20230918,105500,1091281380,7540,7530,7540,7530,235
|
|
20230918,105400,1089511820,7530,7530,7530,7530,25
|
|
20230918,105300,1089323570,7510,7510,7510,7510,0
|
|
20230918,105200,1089323570,7510,7530,7540,7510,1400
|
|
20230918,105100,1078786760,7510,7510,7510,7510,0
|
|
20230918,105000,1078786760,7510,7530,7530,7510,56
|
|
20230918,104900,1078365530,7510,7510,7510,7510,251
|
|
20230918,104800,1076480520,7510,7510,7510,7510,45
|
|
20230918,104700,1076142570,7500,7500,7500,7500,0
|
|
20230918,104600,1076142570,7500,7510,7510,7500,821
|
|
20230918,104500,1069984970,7540,7520,7540,7500,1960
|
|
20230918,104400,1055271380,7540,7530,7540,7530,363
|
|
20230918,104300,1052534420,7510,7510,7510,7510,100
|
|
20230918,104200,1051783420,7530,7530,7540,7530,636
|
|
20230918,104100,1046991660,7530,7530,7530,7530,632
|
|
20230918,104000,1042232700,7510,7510,7510,7510,0
|
|
20230918,103900,1042232700,7510,7510,7510,7510,0
|
|
20230918,103800,1042232700,7510,7510,7510,7510,150
|
|
20230918,103700,1041106200,7510,7510,7510,7510,2
|
|
20230918,103600,1041091180,7520,7520,7520,7520,10
|
|
20230918,103500,1041015980,7520,7510,7520,7500,1931
|
|
20230918,103400,1026516790,7510,7510,7510,7510,61
|
|
20230918,103300,1026058680,7500,7500,7500,7500,2090
|
|
20230918,103200,1010383680,7500,7500,7500,7500,2172
|
|
20230918,103100,994093680,7500,7510,7510,7500,1140
|
|
20230918,103000,985532670,7510,7510,7510,7510,1692
|
|
20230918,102900,972825750,7520,7520,7520,7520,3
|
|
20230918,102800,972803190,7520,7520,7520,7520,27
|
|
20230918,102700,972600150,7520,7520,7520,7520,402
|
|
20230918,102600,969577110,7530,7530,7540,7530,656
|
|
20230918,102500,964636940,7540,7540,7540,7540,1327
|
|
20230918,102400,954631360,7540,7540,7540,7540,2
|
|
20230918,102300,954616280,7540,7540,7540,7540,791
|
|
20230918,102200,948652140,7540,7540,7540,7540,3
|
|
20230918,102100,948629520,7540,7540,7540,7540,196
|
|
20230918,102000,947151680,7540,7540,7550,7540,1818
|
|
20230918,101900,933443880,7540,7540,7540,7540,6
|
|
20230918,101800,933398640,7540,7540,7540,7540,30
|
|
20230918,101700,933172440,7530,7530,7530,7530,94
|
|
20230918,101600,932464620,7520,7520,7520,7520,0
|
|
20230918,101500,932464620,7520,7520,7520,7520,55
|
|
20230918,101400,932051020,7520,7540,7540,7520,136
|
|
20230918,101300,931028000,7520,7530,7530,7520,87
|
|
20230918,101200,930372990,7530,7530,7530,7530,418
|
|
20230918,101100,927225450,7530,7520,7530,7520,9
|
|
20230918,101000,927157720,7520,7510,7520,7510,579
|
|
20230918,100900,922808740,7520,7520,7530,7520,994
|
|
20230918,100800,915331220,7520,7520,7520,7520,12
|
|
20230918,100700,915240980,7510,7510,7510,7510,200
|
|
20230918,100600,913738980,7520,7510,7520,7510,148
|
|
20230918,100500,912626180,7500,7500,7500,7500,0
|
|
20230918,100400,912626180,7500,7510,7510,7500,613
|
|
20230918,100300,908028490,7500,7530,7530,7500,290
|
|
20230918,100200,905850940,7530,7520,7530,7520,658
|
|
20230918,100100,900902760,7500,7500,7510,7500,92
|
|
20230918,100000,900212710,7500,7520,7520,7500,10727
|
|
20230918,095900,819719400,7520,7510,7520,7510,440
|
|
20230918,095800,816414800,7510,7510,7510,7510,0
|
|
20230918,095700,816414800,7510,7520,7520,7510,2660
|
|
20230918,095600,796411690,7520,7520,7520,7520,2
|
|
20230918,095500,796396650,7520,7530,7530,7520,4185
|
|
20230918,095400,764903080,7540,7540,7540,7540,731
|
|
20230918,095300,759391340,7540,7540,7560,7540,1063
|
|
20230918,095200,751375920,7560,7560,7560,7560,5
|
|
20230918,095100,751338120,7540,7560,7560,7540,1774
|
|
20230918,095000,737951480,7560,7560,7560,7560,67
|
|
20230918,094900,737444960,7550,7560,7560,7550,202
|
|
20230918,094800,735919840,7560,7560,7560,7560,110
|
|
20230918,094700,735088240,7560,7560,7560,7560,55
|
|
20230918,094600,734672440,7560,7540,7560,7540,69
|
|
20230918,094500,734151400,7550,7550,7550,7550,500
|
|
20230918,094400,730376400,7550,7540,7550,7540,430
|
|
20230918,094300,727132100,7540,7540,7540,7540,96
|
|
20230918,094200,726408260,7540,7540,7550,7540,264
|
|
20230918,094100,724415660,7550,7540,7550,7540,2470
|
|
20230918,094000,705791850,7540,7530,7540,7530,42
|
|
20230918,093900,705475470,7520,7520,7530,7510,3335
|
|
20230918,093800,680371140,7520,7510,7520,7510,212
|
|
20230918,093700,678776950,7520,7520,7520,7520,80
|
|
20230918,093600,678175350,7520,7520,7520,7510,529
|
|
20230918,093500,674199290,7520,7510,7520,7510,310
|
|
20230918,093400,671868670,7510,7510,7520,7510,771
|
|
20230918,093300,666077550,7520,7520,7520,7510,36
|
|
20230918,093200,665806900,7510,7520,7530,7510,3446
|
|
20230918,093100,639921080,7530,7530,7530,7530,604
|
|
20230918,093000,635372960,7540,7540,7540,7530,147
|
|
20230918,092900,634264830,7530,7530,7530,7530,41
|
|
20230918,092800,633956100,7530,7520,7540,7520,219
|
|
20230918,092700,632307430,7510,7530,7530,7510,2651
|
|
20230918,092600,612364140,7530,7540,7540,7530,220
|
|
20230918,092500,610707340,7540,7530,7540,7530,718
|
|
20230918,092400,605299670,7530,7540,7540,7530,237
|
|
20230918,092300,603513020,7540,7520,7550,7520,521
|
|
20230918,092200,599591600,7520,7510,7520,7510,194
|
|
20230918,092100,598133220,7490,7500,7500,7490,310
|
|
20230918,092000,595810910,7490,7480,7510,7470,2542
|
|
20230918,091900,576769540,7470,7470,7480,7470,7324
|
|
20230918,091800,521997520,7480,7470,7480,7460,1900
|
|
20230918,091700,507817610,7470,7470,7470,7460,3060
|
|
20230918,091600,484959910,7470,7470,7470,7460,1109
|
|
20230918,091500,476682460,7470,7470,7470,7460,1645
|
|
20230918,091400,464400220,7470,7470,7480,7470,2177
|
|
20230918,091300,448137360,7470,7490,7490,7470,1439
|
|
20230918,091200,437376030,7480,7490,7490,7480,1371
|
|
20230918,091100,427110530,7480,7500,7500,7480,1649
|
|
20230918,091000,414761900,7500,7500,7510,7500,250
|
|
20230918,090900,412886500,7500,7510,7510,7490,472
|
|
20230918,090800,409346700,7490,7500,7520,7480,704
|
|
20230918,090700,404076900,7520,7560,7560,7480,9684
|
|
20230918,090600,331496460,7580,7580,7590,7530,8635
|
|
20230918,090500,266107060,7590,7580,7590,7570,599
|
|
20230918,090400,261565770,7580,7630,7630,7570,1501
|
|
20230918,090300,250149150,7560,7540,7700,7510,11162
|
|
20230918,090200,164954930,7530,7460,7530,7450,7329
|
|
20230918,090100,110005830,7450,7440,7480,7440,609
|
|
20230918,090000,105461880,7470,7450,7480,7410,14177
|