646 lines
35 KiB
CSV
646 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,194300,12652003680,18430,18430,18430,18430,12273
|
|
20230926,194200,12652003680,18430,18430,18430,18430,0
|
|
20230926,194100,12652003680,18430,18430,18430,18430,0
|
|
20230926,194000,12652003680,18430,18430,18430,18430,0
|
|
20230926,193900,12652003680,18430,18430,18430,18430,0
|
|
20230926,193800,12652003680,18430,18430,18430,18430,0
|
|
20230926,193700,12652003680,18430,18430,18430,18430,0
|
|
20230926,193600,12652003680,18430,18430,18430,18430,0
|
|
20230926,193500,12652003680,18430,18430,18430,18430,0
|
|
20230926,193400,12652003680,18430,18430,18430,18430,0
|
|
20230926,193300,12652003680,18430,18430,18430,18430,0
|
|
20230926,193200,12652003680,18430,18430,18430,18430,0
|
|
20230926,193100,12652003680,18430,18430,18430,18430,0
|
|
20230926,193000,12652003680,18430,18430,18430,18430,0
|
|
20230926,192900,12652003680,18430,18430,18430,18430,0
|
|
20230926,192800,12652003680,18430,18430,18430,18430,0
|
|
20230926,192700,12652003680,18430,18430,18430,18430,0
|
|
20230926,192600,12652003680,18430,18430,18430,18430,0
|
|
20230926,192500,12652003680,18430,18430,18430,18430,0
|
|
20230926,192400,12652003680,18430,18430,18430,18430,0
|
|
20230926,192300,12652003680,18430,18430,18430,18430,0
|
|
20230926,192200,12652003680,18430,18430,18430,18430,0
|
|
20230926,192100,12652003680,18430,18430,18430,18430,0
|
|
20230926,192000,12652003680,18430,18430,18430,18430,0
|
|
20230926,191900,12652003680,18430,18430,18430,18430,0
|
|
20230926,191800,12652003680,18430,18430,18430,18430,0
|
|
20230926,191700,12652003680,18430,18430,18430,18430,0
|
|
20230926,191600,12652003680,18430,18430,18430,18430,0
|
|
20230926,191500,12652003680,18430,18430,18430,18430,0
|
|
20230926,191400,12652003680,18430,18430,18430,18430,0
|
|
20230926,191300,12652003680,18430,18430,18430,18430,12273
|
|
20230926,191200,12652003680,18430,18430,18430,18430,0
|
|
20230926,191100,12652003680,18430,18430,18430,18430,0
|
|
20230926,191000,12652003680,18430,18430,18430,18430,0
|
|
20230926,190900,12652003680,18430,18430,18430,18430,0
|
|
20230926,190800,12652003680,18430,18430,18430,18430,0
|
|
20230926,190700,12652003680,18430,18430,18430,18430,0
|
|
20230926,190600,12652003680,18430,18430,18430,18430,0
|
|
20230926,190500,12652003680,18430,18430,18430,18430,0
|
|
20230926,190400,12652003680,18430,18430,18430,18430,0
|
|
20230926,190300,12652003680,18430,18430,18430,18430,0
|
|
20230926,190200,12652003680,18430,18430,18430,18430,0
|
|
20230926,190100,12652003680,18430,18430,18430,18430,0
|
|
20230926,190000,12652003680,18430,18430,18430,18430,0
|
|
20230926,185900,12652003680,18430,18430,18430,18430,0
|
|
20230926,185800,12652003680,18430,18430,18430,18430,0
|
|
20230926,185700,12652003680,18430,18430,18430,18430,0
|
|
20230926,185600,12652003680,18430,18430,18430,18430,0
|
|
20230926,185500,12652003680,18430,18430,18430,18430,0
|
|
20230926,185400,12652003680,18430,18430,18430,18430,0
|
|
20230926,185300,12652003680,18430,18430,18430,18430,0
|
|
20230926,185200,12652003680,18430,18430,18430,18430,0
|
|
20230926,185100,12652003680,18430,18430,18430,18430,0
|
|
20230926,185000,12652003680,18430,18430,18430,18430,0
|
|
20230926,184900,12652003680,18430,18430,18430,18430,0
|
|
20230926,184800,12652003680,18430,18430,18430,18430,0
|
|
20230926,184700,12652003680,18430,18430,18430,18430,0
|
|
20230926,184600,12652003680,18430,18430,18430,18430,0
|
|
20230926,184500,12652003680,18430,18430,18430,18430,0
|
|
20230926,184400,12652003680,18430,18430,18430,18430,0
|
|
20230926,184300,12652003680,18430,18430,18430,18430,12273
|
|
20230926,184200,12652003680,18430,18430,18430,18430,0
|
|
20230926,184100,12652003680,18430,18430,18430,18430,0
|
|
20230926,184000,12652003680,18430,18430,18430,18430,0
|
|
20230926,183900,12652003680,18430,18430,18430,18430,0
|
|
20230926,183800,12652003680,18430,18430,18430,18430,0
|
|
20230926,183700,12652003680,18430,18430,18430,18430,0
|
|
20230926,183600,12652003680,18430,18430,18430,18430,0
|
|
20230926,183500,12652003680,18430,18430,18430,18430,0
|
|
20230926,183400,12652003680,18430,18430,18430,18430,0
|
|
20230926,183300,12652003680,18430,18430,18430,18430,0
|
|
20230926,183200,12652003680,18430,18430,18430,18430,0
|
|
20230926,183100,12652003680,18430,18430,18430,18430,0
|
|
20230926,183000,12652003680,18430,18430,18430,18430,0
|
|
20230926,182900,12652003680,18430,18430,18430,18430,0
|
|
20230926,182800,12652003680,18430,18430,18430,18430,0
|
|
20230926,182700,12652003680,18430,18430,18430,18430,0
|
|
20230926,182600,12652003680,18430,18430,18430,18430,0
|
|
20230926,182500,12652003680,18430,18430,18430,18430,0
|
|
20230926,182400,12652003680,18430,18430,18430,18430,0
|
|
20230926,182300,12652003680,18430,18430,18430,18430,0
|
|
20230926,182200,12652003680,18430,18430,18430,18430,0
|
|
20230926,182100,12652003680,18430,18430,18430,18430,0
|
|
20230926,182000,12652003680,18430,18430,18430,18430,0
|
|
20230926,181900,12652003680,18430,18430,18430,18430,0
|
|
20230926,181800,12652003680,18430,18430,18430,18430,0
|
|
20230926,181700,12652003680,18430,18430,18430,18430,0
|
|
20230926,181600,12652003680,18430,18430,18430,18430,0
|
|
20230926,181500,12652003680,18430,18430,18430,18430,0
|
|
20230926,181400,12652003680,18430,18430,18430,18430,0
|
|
20230926,181300,12652003680,18430,18430,18430,18430,12273
|
|
20230926,181200,12652003680,18430,18430,18430,18430,0
|
|
20230926,181100,12652003680,18430,18430,18430,18430,0
|
|
20230926,181000,12652003680,18430,18430,18430,18430,0
|
|
20230926,180900,12652003680,18430,18430,18430,18430,0
|
|
20230926,180800,12652003680,18430,18430,18430,18430,0
|
|
20230926,180700,12652003680,18430,18430,18430,18430,0
|
|
20230926,180600,12652003680,18430,18430,18430,18430,0
|
|
20230926,180500,12652003680,18430,18430,18430,18430,0
|
|
20230926,180400,12652003680,18430,18430,18430,18430,0
|
|
20230926,180300,12652003680,18430,18430,18430,18430,0
|
|
20230926,180200,12652003680,18430,18430,18430,18430,0
|
|
20230926,180100,12652003680,18430,18430,18430,18430,0
|
|
20230926,180000,12652003680,18430,18430,18430,18430,0
|
|
20230926,175900,12652003680,18430,18430,18430,18430,0
|
|
20230926,175800,12652003680,18430,18430,18430,18430,0
|
|
20230926,175700,12652003680,18430,18430,18430,18430,0
|
|
20230926,175600,12652003680,18430,18430,18430,18430,0
|
|
20230926,175500,12652003680,18430,18430,18430,18430,0
|
|
20230926,175400,12652003680,18430,18430,18430,18430,0
|
|
20230926,175300,12652003680,18430,18430,18430,18430,0
|
|
20230926,175200,12652003680,18430,18430,18430,18430,0
|
|
20230926,175100,12652003680,18430,18430,18430,18430,0
|
|
20230926,175000,12652003680,18430,18430,18430,18430,0
|
|
20230926,174900,12652003680,18430,18430,18430,18430,0
|
|
20230926,174800,12652003680,18430,18430,18430,18430,0
|
|
20230926,174700,12652003680,18430,18430,18430,18430,0
|
|
20230926,174600,12652003680,18430,18430,18430,18430,0
|
|
20230926,174500,12652003680,18430,18430,18430,18430,0
|
|
20230926,174400,12652003680,18430,18430,18430,18430,0
|
|
20230926,174300,12652003680,18430,18430,18430,18430,12273
|
|
20230926,174200,12652003680,18430,18430,18430,18430,0
|
|
20230926,174100,12652003680,18430,18430,18430,18430,0
|
|
20230926,174000,12652003680,18430,18430,18430,18430,0
|
|
20230926,173900,12652003680,18430,18430,18430,18430,0
|
|
20230926,173800,12652003680,18430,18430,18430,18430,0
|
|
20230926,173700,12652003680,18430,18430,18430,18430,0
|
|
20230926,173600,12652003680,18430,18430,18430,18430,0
|
|
20230926,173500,12652003680,18430,18430,18430,18430,0
|
|
20230926,173400,12652003680,18430,18430,18430,18430,0
|
|
20230926,173300,12652003680,18430,18430,18430,18430,0
|
|
20230926,173200,12652003680,18430,18430,18430,18430,0
|
|
20230926,173100,12652003680,18430,18430,18430,18430,0
|
|
20230926,173000,12652003680,18430,18430,18430,18430,0
|
|
20230926,172900,12652003680,18430,18430,18430,18430,0
|
|
20230926,172800,12652003680,18430,18430,18430,18430,0
|
|
20230926,172700,12652003680,18430,18430,18430,18430,0
|
|
20230926,172600,12652003680,18430,18430,18430,18430,0
|
|
20230926,172500,12652003680,18430,18430,18430,18430,0
|
|
20230926,172400,12652003680,18430,18430,18430,18430,0
|
|
20230926,172300,12652003680,18430,18430,18430,18430,0
|
|
20230926,172200,12652003680,18430,18430,18430,18430,0
|
|
20230926,172100,12652003680,18430,18430,18430,18430,0
|
|
20230926,172000,12652003680,18430,18430,18430,18430,0
|
|
20230926,171900,12652003680,18430,18430,18430,18430,0
|
|
20230926,171800,12652003680,18430,18430,18430,18430,0
|
|
20230926,171700,12652003680,18430,18430,18430,18430,0
|
|
20230926,171600,12652003680,18430,18430,18430,18430,0
|
|
20230926,171500,12652003680,18430,18430,18430,18430,0
|
|
20230926,171400,12652003680,18430,18430,18430,18430,0
|
|
20230926,171300,12652003680,18430,18430,18430,18430,12273
|
|
20230926,171200,12652003680,18430,18430,18430,18430,0
|
|
20230926,171100,12652003680,18430,18430,18430,18430,0
|
|
20230926,171000,12652003680,18430,18430,18430,18430,0
|
|
20230926,170900,12652003680,18430,18430,18430,18430,0
|
|
20230926,170800,12652003680,18430,18430,18430,18430,0
|
|
20230926,170700,12652003680,18430,18430,18430,18430,0
|
|
20230926,170600,12652003680,18430,18430,18430,18430,0
|
|
20230926,170500,12652003680,18430,18430,18430,18430,0
|
|
20230926,170400,12652003680,18430,18430,18430,18430,0
|
|
20230926,170300,12652003680,18430,18430,18430,18430,0
|
|
20230926,170200,12652003680,18430,18430,18430,18430,0
|
|
20230926,170100,12652003680,18430,18430,18430,18430,0
|
|
20230926,170000,12652003680,18430,18430,18430,18430,0
|
|
20230926,165900,12652003680,18430,18430,18430,18430,0
|
|
20230926,165800,12652003680,18430,18430,18430,18430,0
|
|
20230926,165700,12652003680,18430,18430,18430,18430,0
|
|
20230926,165600,12652003680,18430,18430,18430,18430,0
|
|
20230926,165500,12652003680,18430,18430,18430,18430,0
|
|
20230926,165400,12652003680,18430,18430,18430,18430,0
|
|
20230926,165300,12652003680,18430,18430,18430,18430,0
|
|
20230926,165200,12652003680,18430,18430,18430,18430,0
|
|
20230926,165100,12652003680,18430,18430,18430,18430,0
|
|
20230926,165000,12652003680,18430,18430,18430,18430,0
|
|
20230926,164900,12652003680,18430,18430,18430,18430,0
|
|
20230926,164800,12652003680,18430,18430,18430,18430,0
|
|
20230926,164700,12652003680,18430,18430,18430,18430,0
|
|
20230926,164600,12652003680,18430,18430,18430,18430,0
|
|
20230926,164500,12652003680,18430,18430,18430,18430,0
|
|
20230926,164400,12652003680,18430,18430,18430,18430,0
|
|
20230926,164300,12652003680,18430,18430,18430,18430,12273
|
|
20230926,164200,12652003680,18430,18430,18430,18430,0
|
|
20230926,164100,12652003680,18430,18430,18430,18430,0
|
|
20230926,164000,12652003680,18430,18430,18430,18430,0
|
|
20230926,163900,12652003680,18430,18430,18430,18430,0
|
|
20230926,163800,12652003680,18430,18430,18430,18430,0
|
|
20230926,163700,12652003680,18430,18430,18430,18430,0
|
|
20230926,163600,12652003680,18430,18430,18430,18430,0
|
|
20230926,163500,12652003680,18430,18430,18430,18430,0
|
|
20230926,163400,12652003680,18430,18430,18430,18430,0
|
|
20230926,163300,12652003680,18430,18430,18430,18430,0
|
|
20230926,163200,12652003680,18430,18430,18430,18430,0
|
|
20230926,163100,12652003680,18430,18430,18430,18430,0
|
|
20230926,163000,12652003680,18430,18430,18430,18430,0
|
|
20230926,162900,12652003680,18430,18430,18430,18430,0
|
|
20230926,162800,12652003680,18430,18430,18430,18430,0
|
|
20230926,162700,12652003680,18430,18430,18430,18430,0
|
|
20230926,162600,12652003680,18430,18430,18430,18430,0
|
|
20230926,162500,12652003680,18430,18430,18430,18430,0
|
|
20230926,162400,12652003680,18430,18430,18430,18430,0
|
|
20230926,162300,12652003680,18430,18430,18430,18430,0
|
|
20230926,162200,12652003680,18430,18430,18430,18430,0
|
|
20230926,162100,12652003680,18430,18430,18430,18430,0
|
|
20230926,162000,12652003680,18430,18430,18430,18430,0
|
|
20230926,161900,12652003680,18430,18430,18430,18430,0
|
|
20230926,161800,12652003680,18430,18430,18430,18430,0
|
|
20230926,161700,12652003680,18430,18430,18430,18430,0
|
|
20230926,161600,12652003680,18430,18430,18430,18430,0
|
|
20230926,161500,12652003680,18430,18430,18430,18430,0
|
|
20230926,161400,12652003680,18430,18430,18430,18430,0
|
|
20230926,161300,12652003680,18430,18430,18430,18430,12273
|
|
20230926,161200,12652003680,18430,18430,18430,18430,0
|
|
20230926,161100,12652003680,18430,18430,18430,18430,0
|
|
20230926,161000,12652003680,18430,18430,18430,18430,0
|
|
20230926,160900,12652003680,18430,18430,18430,18430,0
|
|
20230926,160800,12652003680,18430,18430,18430,18430,0
|
|
20230926,160700,12652003680,18430,18430,18430,18430,0
|
|
20230926,160600,12652003680,18430,18430,18430,18430,0
|
|
20230926,160500,12652003680,18430,18430,18430,18430,0
|
|
20230926,160400,12652003680,18430,18430,18430,18430,0
|
|
20230926,160300,12652003680,18430,18430,18430,18430,0
|
|
20230926,160200,12652003680,18430,18430,18430,18430,0
|
|
20230926,160100,12652003680,18430,18430,18430,18430,0
|
|
20230926,160000,12652003680,18430,18430,18430,18430,0
|
|
20230926,155900,12652003680,18430,18430,18430,18430,0
|
|
20230926,155800,12652003680,18430,18430,18430,18430,0
|
|
20230926,155700,12652003680,18430,18430,18430,18430,0
|
|
20230926,155600,12652003680,18430,18430,18430,18430,0
|
|
20230926,155500,12652003680,18430,18430,18430,18430,0
|
|
20230926,155400,12652003680,18430,18430,18430,18430,0
|
|
20230926,155300,12652003680,18430,18430,18430,18430,0
|
|
20230926,155200,12652003680,18430,18430,18430,18430,0
|
|
20230926,155100,12652003680,18430,18430,18430,18430,0
|
|
20230926,155000,12652003680,18430,18430,18430,18430,0
|
|
20230926,154900,12652003680,18430,18430,18430,18430,0
|
|
20230926,154800,12652003680,18430,18430,18430,18430,0
|
|
20230926,154700,12652003680,18430,18430,18430,18430,0
|
|
20230926,154600,12652003680,18430,18430,18430,18430,0
|
|
20230926,154500,12652003680,18430,18430,18430,18430,0
|
|
20230926,154400,12652003680,18430,18430,18430,18430,0
|
|
20230926,154300,12652003680,18430,18430,18430,18430,12273
|
|
20230926,154200,12652003680,18430,18430,18430,18430,0
|
|
20230926,154100,12652003680,18430,18430,18430,18430,0
|
|
20230926,154000,12652003680,18430,18430,18430,18430,0
|
|
20230926,153900,12652003680,18430,18430,18430,18430,0
|
|
20230926,153800,12652003680,18430,18430,18430,18430,0
|
|
20230926,153700,12652003680,18430,18430,18430,18430,0
|
|
20230926,153600,12652003680,18430,18430,18430,18430,0
|
|
20230926,153500,12652003680,18430,18430,18430,18430,0
|
|
20230926,153400,12652003680,18430,18430,18430,18430,0
|
|
20230926,153300,12652003680,18430,18430,18430,18430,0
|
|
20230926,153200,12652003680,18430,18430,18430,18430,0
|
|
20230926,153100,12652003680,18430,18430,18430,18430,0
|
|
20230926,153000,12652003680,18430,18430,18430,18430,12273
|
|
20230926,152900,12425812290,18430,18430,18430,18430,0
|
|
20230926,152800,12425812290,18430,18430,18430,18430,0
|
|
20230926,152700,12425812290,18430,18430,18430,18430,0
|
|
20230926,152600,12425812290,18430,18430,18430,18430,0
|
|
20230926,152500,12425812290,18430,18430,18430,18430,0
|
|
20230926,152400,12425812290,18430,18430,18430,18430,0
|
|
20230926,152300,12425812290,18430,18430,18430,18430,0
|
|
20230926,152200,12425812290,18430,18430,18430,18430,0
|
|
20230926,152100,12425812290,18430,18430,18430,18430,0
|
|
20230926,152000,12425812290,18430,18430,18430,18430,0
|
|
20230926,151900,12425812290,18430,18440,18450,18410,3115
|
|
20230926,151800,12368402120,18450,18510,18510,18440,3044
|
|
20230926,151700,12312196140,18500,18500,18510,18480,3929
|
|
20230926,151600,12239514860,18490,18490,18500,18480,4001
|
|
20230926,151500,12165526620,18480,18480,18490,18480,1474
|
|
20230926,151400,12138279770,18480,18470,18490,18470,1174
|
|
20230926,151300,12116587390,18470,18460,18470,18460,742
|
|
20230926,151200,12102884010,18460,18460,18470,18450,1673
|
|
20230926,151100,12071997590,18460,18450,18470,18450,2036
|
|
20230926,151000,12034421820,18470,18460,18470,18450,944
|
|
20230926,150900,12016996100,18450,18460,18470,18450,1610
|
|
20230926,150800,11987279510,18460,18480,18480,18460,663
|
|
20230926,150700,11975034010,18480,18480,18480,18470,848
|
|
20230926,150600,11959365870,18480,18480,18480,18470,524
|
|
20230926,150500,11949683480,18460,18490,18500,18460,1681
|
|
20230926,150400,11918614260,18500,18500,18500,18490,703
|
|
20230926,150300,11905609910,18500,18510,18520,18500,2266
|
|
20230926,150200,11863669850,18510,18520,18520,18510,1625
|
|
20230926,150100,11833584990,18530,18530,18530,18520,377
|
|
20230926,150000,11826601300,18530,18520,18530,18510,1314
|
|
20230926,145900,11802264670,18520,18520,18520,18510,707
|
|
20230926,145800,11789175400,18510,18520,18530,18510,1930
|
|
20230926,145700,11753434990,18510,18500,18510,18500,1140
|
|
20230926,145600,11732335600,18500,18500,18500,18480,3142
|
|
20230926,145500,11674242150,18490,18430,18500,18430,3073
|
|
20230926,145400,11617497940,18440,18440,18440,18420,902
|
|
20230926,145300,11600874100,18440,18440,18460,18430,707
|
|
20230926,145200,11587833660,18440,18410,18440,18410,4643
|
|
20230926,145100,11502320380,18420,18440,18440,18420,3978
|
|
20230926,145000,11429016330,18440,18490,18490,18440,1915
|
|
20230926,144900,11393679440,18490,18480,18490,18460,145
|
|
20230926,144800,11391000660,18480,18450,18500,18450,2735
|
|
20230926,144700,11340493070,18440,18460,18460,18440,1181
|
|
20230926,144600,11318701680,18480,18490,18490,18470,1478
|
|
20230926,144500,11291397170,18480,18500,18500,18470,2908
|
|
20230926,144400,11237657050,18500,18510,18510,18480,1122
|
|
20230926,144300,11216920030,18490,18500,18520,18490,2866
|
|
20230926,144200,11163875810,18520,18480,18530,18470,2854
|
|
20230926,144100,11111076340,18500,18530,18540,18480,6866
|
|
20230926,144000,10984006530,18530,18570,18570,18520,1430
|
|
20230926,143900,10957489820,18580,18570,18580,18550,5375
|
|
20230926,143800,10857672810,18570,18580,18580,18540,1011
|
|
20230926,143700,10838904970,18570,18530,18580,18530,1792
|
|
20230926,143600,10805641750,18530,18520,18530,18510,1801
|
|
20230926,143500,10772286170,18490,18480,18520,18470,2724
|
|
20230926,143400,10721931580,18480,18450,18500,18450,1533
|
|
20230926,143300,10693596780,18470,18450,18470,18440,1259
|
|
20230926,143200,10670365180,18450,18500,18500,18450,7524
|
|
20230926,143100,10531355900,18500,18490,18500,18470,2879
|
|
20230926,143000,10478140420,18500,18570,18580,18500,9159
|
|
20230926,142900,10308500350,18570,18480,18570,18480,3272
|
|
20230926,142800,10247947930,18480,18500,18500,18460,1014
|
|
20230926,142700,10229219980,18460,18450,18460,18410,4782
|
|
20230926,142600,10141055160,18460,18510,18510,18460,4789
|
|
20230926,142500,10052473990,18510,18540,18540,18490,3608
|
|
20230926,142400,9985726320,18540,18480,18550,18450,8681
|
|
20230926,142300,9825047680,18500,18530,18530,18470,4049
|
|
20230926,142200,9750126070,18540,18510,18570,18500,4487
|
|
20230926,142100,9666911510,18510,18570,18580,18500,3037
|
|
20230926,142000,9610618320,18580,18660,18670,18570,10147
|
|
20230926,141900,9421755930,18670,18650,18720,18650,6863
|
|
20230926,141800,9293584070,18650,18790,18800,18650,8060
|
|
20230926,141700,9142830860,18800,18610,18800,18610,18596
|
|
20230926,141600,8795039940,18610,18590,18640,18570,11435
|
|
20230926,141500,8582234070,18590,18520,18600,18500,10045
|
|
20230926,141400,8395695410,18520,18500,18580,18500,5605
|
|
20230926,141300,8291809830,18510,18440,18530,18440,6894
|
|
20230926,141200,8164287990,18440,18420,18440,18410,2034
|
|
20230926,141100,8126821290,18420,18430,18430,18400,2722
|
|
20230926,141000,8076708280,18430,18420,18430,18400,789
|
|
20230926,140900,8062174350,18420,18430,18440,18390,2381
|
|
20230926,140800,8018342460,18430,18410,18440,18390,3433
|
|
20230926,140700,7955086250,18410,18400,18490,18400,6222
|
|
20230926,140600,7840366230,18390,18380,18540,18360,15803
|
|
20230926,140500,7548998400,18380,18380,18380,18370,518
|
|
20230926,140400,7539482560,18380,18380,18380,18370,244
|
|
20230926,140300,7534998390,18390,18390,18390,18380,128
|
|
20230926,140200,7532645530,18390,18380,18390,18380,277
|
|
20230926,140100,7527554180,18390,18380,18390,18380,79
|
|
20230926,140000,7526101930,18380,18370,18390,18370,1191
|
|
20230926,135900,7504205550,18370,18360,18370,18360,550
|
|
20230926,135800,7494104550,18360,18360,18360,18360,50
|
|
20230926,135700,7493186550,18360,18340,18360,18340,287
|
|
20230926,135600,7487918840,18340,18330,18350,18330,1672
|
|
20230926,135500,7457259250,18330,18320,18330,18320,10
|
|
20230926,135400,7457075990,18320,18320,18330,18320,387
|
|
20230926,135300,7449985960,18330,18340,18350,18330,2502
|
|
20230926,135200,7404107350,18350,18360,18360,18350,151
|
|
20230926,135100,7401336490,18360,18360,18360,18340,2787
|
|
20230926,135000,7350216810,18350,18350,18360,18350,1381
|
|
20230926,134900,7324875450,18350,18340,18350,18340,783
|
|
20230926,134800,7310511200,18340,18350,18360,18340,514
|
|
20230926,134700,7301079410,18350,18350,18350,18340,368
|
|
20230926,134600,7294326940,18350,18340,18350,18340,36
|
|
20230926,134500,7293666430,18340,18340,18340,18340,103
|
|
20230926,134400,7291777410,18340,18360,18360,18330,2373
|
|
20230926,134300,7248275440,18350,18350,18350,18350,94
|
|
20230926,134200,7246550540,18350,18340,18350,18340,129
|
|
20230926,134100,7244184620,18330,18340,18340,18330,41
|
|
20230926,134000,7243432760,18340,18340,18340,18330,630
|
|
20230926,133900,7231882880,18350,18330,18350,18330,306
|
|
20230926,133800,7226271780,18340,18330,18340,18330,122
|
|
20230926,133700,7224034580,18340,18360,18360,18330,406
|
|
20230926,133600,7216588570,18350,18350,18350,18350,155
|
|
20230926,133500,7213744320,18340,18340,18340,18340,369
|
|
20230926,133400,7206976860,18340,18370,18370,18340,75
|
|
20230926,133300,7205600160,18370,18320,18380,18320,1874
|
|
20230926,133200,7171200910,18320,18300,18330,18300,1546
|
|
20230926,133100,7142894800,18310,18340,18340,18300,2323
|
|
20230926,133000,7100368610,18330,18360,18360,18330,3783
|
|
20230926,132900,7030972780,18370,18360,18370,18350,1089
|
|
20230926,132800,7010980120,18370,18380,18380,18370,410
|
|
20230926,132700,7003448170,18380,18360,18380,18350,1295
|
|
20230926,132600,6979658760,18370,18360,18370,18350,1843
|
|
20230926,132500,6945825610,18360,18370,18370,18350,495
|
|
20230926,132400,6936737460,18380,18390,18390,18370,1800
|
|
20230926,132300,6903664290,18390,18400,18400,18380,1301
|
|
20230926,132200,6879745370,18400,18400,18420,18390,3317
|
|
20230926,132100,6818708220,18400,18410,18420,18390,2611
|
|
20230926,132000,6770655810,18420,18400,18420,18400,1804
|
|
20230926,131900,6737449820,18400,18440,18440,18390,6724
|
|
20230926,131800,6613596860,18440,18400,18440,18390,6561
|
|
20230926,131700,6492768880,18400,18290,18400,18290,13862
|
|
20230926,131600,6238212740,18290,18290,18290,18290,364
|
|
20230926,131500,6231555180,18290,18280,18290,18280,325
|
|
20230926,131400,6225611760,18280,18280,18280,18270,525
|
|
20230926,131300,6216014850,18280,18270,18280,18270,391
|
|
20230926,131200,6208867440,18280,18270,18280,18270,1125
|
|
20230926,131100,6188311450,18280,18280,18280,18270,703
|
|
20230926,131000,6175460740,18270,18270,18280,18270,626
|
|
20230926,130900,6164022840,18280,18270,18290,18270,1518
|
|
20230926,130800,6136277110,18280,18280,18290,18270,2092
|
|
20230926,130700,6098036150,18290,18310,18310,18280,6283
|
|
20230926,130600,5983126640,18310,18310,18310,18300,2094
|
|
20230926,130500,5944798740,18310,18320,18320,18310,1091
|
|
20230926,130400,5924811720,18330,18320,18330,18320,12
|
|
20230926,130300,5924591770,18320,18320,18320,18320,313
|
|
20230926,130200,5918857610,18320,18320,18320,18320,10
|
|
20230926,130100,5918674410,18320,18350,18350,18320,881
|
|
20230926,130000,5902512510,18350,18350,18350,18340,720
|
|
20230926,125900,5889300610,18340,18340,18340,18340,27
|
|
20230926,125800,5888805430,18350,18320,18350,18320,993
|
|
20230926,125700,5870601880,18320,18310,18320,18310,81
|
|
20230926,125600,5869117970,18310,18310,18310,18310,94
|
|
20230926,125500,5867396830,18320,18320,18320,18310,3
|
|
20230926,125400,5867341880,18320,18320,18320,18320,15
|
|
20230926,125300,5867067080,18320,18310,18320,18310,633
|
|
20230926,125200,5855475470,18300,18300,18300,18300,261
|
|
20230926,125100,5850699170,18300,18300,18300,18300,187
|
|
20230926,125000,5847277070,18300,18300,18300,18300,200
|
|
20230926,124900,5843617070,18300,18300,18300,18300,80
|
|
20230926,124800,5842153070,18300,18300,18300,18300,917
|
|
20230926,124700,5825371970,18300,18300,18300,18300,249
|
|
20230926,124600,5820815270,18300,18300,18300,18300,579
|
|
20230926,124500,5810219570,18310,18300,18310,18300,363
|
|
20230926,124400,5803576240,18300,18290,18300,18290,715
|
|
20230926,124300,5790494100,18300,18290,18300,18290,467
|
|
20230926,124200,5781950000,18290,18310,18310,18290,71
|
|
20230926,124100,5780650510,18310,18290,18310,18290,357
|
|
20230926,124000,5774114870,18290,18300,18300,18290,76
|
|
20230926,123900,5772724340,18300,18300,18300,18290,269
|
|
20230926,123800,5767801810,18300,18310,18310,18300,2307
|
|
20230926,123700,5725581580,18310,18310,18310,18300,174
|
|
20230926,123600,5722395650,18310,18320,18320,18310,72
|
|
20230926,123500,5721077200,18310,18310,18310,18310,257
|
|
20230926,123400,5716371530,18310,18310,18310,18310,165
|
|
20230926,123300,5713350380,18310,18310,18310,18310,128
|
|
20230926,123200,5711006700,18310,18300,18310,18300,298
|
|
20230926,123100,5705550540,18300,18300,18300,18300,461
|
|
20230926,123000,5697114240,18300,18300,18300,18290,2519
|
|
20230926,122900,5651030290,18310,18310,18310,18310,822
|
|
20230926,122800,5635979470,18330,18310,18330,18310,614
|
|
20230926,122700,5624731460,18310,18310,18310,18310,26
|
|
20230926,122600,5624255400,18310,18310,18310,18300,355
|
|
20230926,122500,5617755360,18310,18310,18310,18310,351
|
|
20230926,122400,5611328550,18320,18310,18320,18310,1119
|
|
20230926,122300,5590837200,18300,18300,18300,18300,1
|
|
20230926,122200,5590818900,18300,18300,18300,18300,987
|
|
20230926,122100,5572756800,18310,18300,18310,18300,193
|
|
20230926,122000,5569223100,18300,18300,18300,18300,134
|
|
20230926,121900,5566770900,18300,18300,18310,18290,263
|
|
20230926,121800,5561958000,18300,18310,18310,18300,1014
|
|
20230926,121700,5543401760,18300,18300,18300,18300,0
|
|
20230926,121600,5543401760,18300,18310,18310,18300,612
|
|
20230926,121500,5532200910,18330,18290,18350,18290,1298
|
|
20230926,121400,5508421180,18300,18310,18310,18290,3322
|
|
20230926,121300,5447625390,18300,18300,18300,18300,313
|
|
20230926,121200,5441897490,18310,18300,18310,18300,32
|
|
20230926,121100,5441311750,18310,18310,18320,18310,754
|
|
20230926,121000,5427505800,18310,18340,18340,18310,437
|
|
20230926,120900,5419497860,18350,18360,18360,18350,428
|
|
20230926,120800,5411640630,18370,18360,18370,18360,287
|
|
20230926,120700,5406369890,18370,18360,18370,18360,122
|
|
20230926,120600,5404129750,18360,18350,18360,18350,777
|
|
20230926,120500,5389865010,18350,18350,18360,18350,603
|
|
20230926,120400,5378799560,18340,18340,18340,18340,15
|
|
20230926,120300,5378524460,18340,18350,18350,18340,232
|
|
20230926,120200,5374269210,18350,18350,18350,18350,11
|
|
20230926,120100,5374067360,18340,18360,18360,18340,459
|
|
20230926,120000,5365649280,18370,18370,18370,18370,5
|
|
20230926,115900,5365557430,18370,18360,18370,18330,778
|
|
20230926,115800,5351285940,18370,18330,18370,18330,1952
|
|
20230926,115700,5315467180,18330,18320,18330,18320,200
|
|
20230926,115600,5311801510,18320,18320,18330,18320,1340
|
|
20230926,115500,5287249780,18320,18300,18320,18300,32
|
|
20230926,115400,5286663720,18310,18310,18310,18310,635
|
|
20230926,115300,5275036870,18300,18300,18310,18300,429
|
|
20230926,115200,5267186160,18300,18320,18320,18300,2304
|
|
20230926,115100,5225022220,18320,18310,18320,18300,752
|
|
20230926,115000,5211249670,18300,18290,18300,18290,555
|
|
20230926,114900,5201093240,18290,18290,18290,18290,5
|
|
20230926,114800,5201001790,18290,18300,18310,18290,998
|
|
20230926,114700,5182738250,18300,18310,18310,18290,76
|
|
20230926,114600,5181346810,18310,18310,18310,18300,436
|
|
20230926,114500,5173363950,18300,18290,18300,18290,1272
|
|
20230926,114400,5150086750,18290,18290,18290,18290,437
|
|
20230926,114300,5142094020,18290,18290,18300,18290,400
|
|
20230926,114200,5134777730,18290,18290,18300,18290,360
|
|
20230926,114100,5128193320,18290,18290,18290,18290,392
|
|
20230926,114000,5121023640,18290,18290,18290,18280,277
|
|
20230926,113900,5115958010,18290,18290,18290,18290,270
|
|
20230926,113800,5111019710,18290,18290,18290,18280,1041
|
|
20230926,113700,5091989820,18290,18290,18290,18280,834
|
|
20230926,113600,5076737640,18290,18290,18290,18290,64
|
|
20230926,113500,5075567080,18290,18290,18290,18290,255
|
|
20230926,113400,5070903130,18290,18290,18290,18290,106
|
|
20230926,113300,5068964390,18290,18290,18290,18290,33
|
|
20230926,113200,5068360820,18290,18280,18290,18280,1044
|
|
20230926,113100,5049269430,18290,18280,18290,18270,10677
|
|
20230926,113000,4854145880,18280,18300,18300,18280,586
|
|
20230926,112900,4843422130,18310,18330,18330,18300,1785
|
|
20230926,112800,4810752580,18330,18280,18340,18280,1082
|
|
20230926,112700,4790935130,18290,18290,18290,18280,508
|
|
20230926,112600,4781645630,18290,18280,18300,18280,1316
|
|
20230926,112500,4757580110,18280,18270,18280,18270,199
|
|
20230926,112400,4753944270,18270,18270,18270,18270,17
|
|
20230926,112300,4753633680,18270,18270,18280,18260,672
|
|
20230926,112200,4741356610,18280,18280,18280,18280,12
|
|
20230926,112100,4741137250,18280,18280,18280,18270,104
|
|
20230926,112000,4739237130,18280,18280,18280,18280,1
|
|
20230926,111900,4739218850,18270,18280,18280,18270,19
|
|
20230926,111800,4738871710,18280,18260,18280,18250,1260
|
|
20230926,111700,4715871340,18260,18250,18260,18250,1308
|
|
20230926,111600,4691997270,18260,18260,18260,18250,593
|
|
20230926,111500,4681170310,18260,18260,18270,18260,105
|
|
20230926,111400,4679252910,18260,18260,18270,18260,428
|
|
20230926,111300,4671437560,18270,18280,18280,18270,361
|
|
20230926,111200,4664842010,18280,18290,18290,18280,1208
|
|
20230926,111100,4642748730,18290,18300,18300,18290,1432
|
|
20230926,111000,4616556830,18290,18300,18300,18290,267
|
|
20230926,110900,4611673280,18300,18310,18310,18300,92
|
|
20230926,110800,4609989670,18300,18300,18310,18300,80
|
|
20230926,110700,4608525620,18300,18340,18340,18300,534
|
|
20230926,110600,4598742680,18340,18340,18340,18340,1072
|
|
20230926,110500,4579082200,18330,18330,18330,18330,485
|
|
20230926,110400,4570192150,18330,18300,18330,18300,231
|
|
20230926,110300,4565962780,18310,18280,18310,18280,689
|
|
20230926,110200,4553364460,18280,18260,18280,18260,54
|
|
20230926,110100,4552377910,18270,18260,18270,18260,617
|
|
20230926,110000,4541108240,18260,18260,18260,18260,353
|
|
20230926,105900,4534662460,18260,18260,18270,18260,286
|
|
20230926,105800,4529440040,18260,18240,18260,18240,3626
|
|
20230926,105700,4463288340,18240,18250,18250,18230,1807
|
|
20230926,105600,4430325850,18250,18250,18250,18250,1
|
|
20230926,105500,4430307600,18260,18250,18260,18250,11
|
|
20230926,105400,4430106750,18260,18250,18260,18250,2086
|
|
20230926,105300,4392036240,18250,18250,18250,18250,15
|
|
20230926,105200,4391762490,18240,18250,18260,18240,789
|
|
20230926,105100,4377369220,18260,18280,18280,18240,922
|
|
20230926,105000,4360543120,18270,18250,18280,18250,1158
|
|
20230926,104900,4339395890,18250,18220,18250,18200,4540
|
|
20230926,104800,4256686930,18230,18250,18250,18230,1746
|
|
20230926,104700,4224852540,18250,18270,18270,18250,770
|
|
20230926,104600,4210799720,18270,18280,18280,18250,641
|
|
20230926,104500,4199097970,18280,18270,18280,18260,1032
|
|
20230926,104400,4180250790,18270,18270,18280,18270,213
|
|
20230926,104300,4176359200,18280,18270,18280,18270,177
|
|
20230926,104200,4173125280,18270,18300,18300,18260,5843
|
|
20230926,104100,4066312290,18320,18340,18340,18310,552
|
|
20230926,104000,4056200330,18340,18310,18340,18300,449
|
|
20230926,103900,4047982670,18310,18340,18340,18300,1442
|
|
20230926,103800,4021544030,18340,18300,18340,18300,1980
|
|
20230926,103700,3985281070,18300,18300,18310,18300,388
|
|
20230926,103600,3978180630,18310,18310,18310,18300,177
|
|
20230926,103500,3974940970,18310,18320,18330,18290,2325
|
|
20230926,103400,3932379420,18310,18310,18310,18310,10
|
|
20230926,103300,3932196320,18310,18310,18330,18290,5876
|
|
20230926,103200,3824682290,18330,18340,18340,18300,965
|
|
20230926,103100,3807004790,18340,18350,18350,18340,158
|
|
20230926,103000,3804106540,18350,18340,18350,18340,139
|
|
20230926,102900,3801556400,18350,18350,18350,18350,177
|
|
20230926,102800,3798308450,18350,18370,18370,18340,1661
|
|
20230926,102700,3767815180,18370,18370,18380,18370,50
|
|
20230926,102600,3766896380,18370,18420,18420,18370,998
|
|
20230926,102500,3748532830,18430,18360,18430,18360,649
|
|
20230926,102400,3736593670,18360,18350,18360,18350,289
|
|
20230926,102300,3731289350,18340,18330,18340,18330,326
|
|
20230926,102200,3725312670,18340,18380,18390,18340,1591
|
|
20230926,102100,3696093180,18360,18340,18360,18340,343
|
|
20230926,102000,3689799090,18340,18330,18340,18330,246
|
|
20230926,101900,3685288190,18340,18330,18340,18330,344
|
|
20230926,101800,3678982110,18320,18330,18330,18320,472
|
|
20230926,101700,3670334510,18340,18340,18340,18340,0
|
|
20230926,101600,3670334510,18340,18340,18340,18340,0
|
|
20230926,101500,3670334510,18340,18360,18360,18340,509
|
|
20230926,101400,3660994840,18360,18370,18370,18360,626
|
|
20230926,101300,3649501470,18370,18370,18380,18370,706
|
|
20230926,101200,3636531830,18380,18440,18450,18380,2115
|
|
20230926,101100,3597596320,18450,18450,18450,18450,329
|
|
20230926,101000,3591526270,18450,18440,18450,18440,883
|
|
20230926,100900,3575240320,18440,18430,18440,18430,136
|
|
20230926,100800,3572733780,18430,18430,18440,18430,124
|
|
20230926,100700,3570448370,18440,18450,18460,18440,1189
|
|
20230926,100600,3548506990,18450,18410,18460,18410,1599
|
|
20230926,100500,3519018830,18420,18450,18450,18410,1028
|
|
20230926,100400,3500060960,18450,18370,18470,18370,5078
|
|
20230926,100300,3406425110,18360,18330,18360,18320,1465
|
|
20230926,100200,3379558010,18320,18310,18320,18310,417
|
|
20230926,100100,3371919650,18310,18300,18310,18280,1100
|
|
20230926,100000,3351790350,18310,18300,18310,18290,959
|
|
20230926,095900,3334244750,18300,18280,18300,18280,1570
|
|
20230926,095800,3305537010,18270,18270,18270,18270,244
|
|
20230926,095700,3301079130,18270,18270,18270,18260,852
|
|
20230926,095600,3285517180,18270,18270,18290,18270,646
|
|
20230926,095500,3273709390,18270,18300,18300,18270,447
|
|
20230926,095400,3265534680,18300,18280,18300,18280,611
|
|
20230926,095300,3254362440,18280,18240,18320,18240,2232
|
|
20230926,095200,3213588060,18220,18230,18240,18210,1528
|
|
20230926,095100,3185743120,18230,18240,18260,18200,3729
|
|
20230926,095000,3117789680,18220,18260,18260,18200,5361
|
|
20230926,094900,3020104150,18260,18330,18330,18260,10502
|
|
20230926,094800,2827813630,18330,18340,18340,18330,322
|
|
20230926,094700,2821911230,18330,18340,18340,18330,168
|
|
20230926,094600,2818831120,18340,18340,18340,18330,172
|
|
20230926,094500,2815677100,18340,18340,18340,18330,692
|
|
20230926,094400,2802991120,18340,18340,18350,18330,696
|
|
20230926,094300,2790226810,18350,18370,18370,18330,2737
|
|
20230926,094200,2740029030,18350,18360,18370,18340,2078
|
|
20230926,094100,2701891570,18360,18340,18360,18330,2064
|
|
20230926,094000,2664027120,18330,18380,18380,18330,4999
|
|
20230926,093900,2572295410,18390,18410,18410,18380,5081
|
|
20230926,093800,2478836120,18410,18410,18420,18400,2818
|
|
20230926,093700,2426954300,18420,18450,18450,18410,7162
|
|
20230926,093600,2294909000,18460,18460,18470,18450,2628
|
|
20230926,093500,2246403860,18470,18470,18480,18460,2144
|
|
20230926,093400,2206811880,18460,18480,18480,18460,325
|
|
20230926,093300,2200811780,18470,18470,18480,18450,621
|
|
20230926,093200,2189342940,18480,18480,18480,18450,258
|
|
20230926,093100,2184576840,18470,18480,18500,18470,3725
|
|
20230926,093000,2115712730,18480,18560,18560,18480,3103
|
|
20230926,092900,2058277130,18560,18540,18560,18540,1162
|
|
20230926,092800,2036730410,18550,18550,18550,18530,1388
|
|
20230926,092700,2011007650,18550,18570,18580,18530,2457
|
|
20230926,092600,1965427410,18580,18580,18580,18570,2415
|
|
20230926,092500,1920569380,18570,18570,18580,18570,1722
|
|
20230926,092400,1888589330,18570,18590,18590,18570,2388
|
|
20230926,092300,1844212530,18600,18560,18600,18560,3944
|
|
20230926,092200,1770927460,18550,18540,18560,18540,5055
|
|
20230926,092100,1677151580,18550,18430,18550,18430,8315
|
|
20230926,092000,1523334370,18430,18420,18430,18410,451
|
|
20230926,091900,1515025710,18410,18420,18420,18410,128
|
|
20230926,091800,1512669020,18430,18390,18430,18390,762
|
|
20230926,091700,1498635690,18390,18390,18450,18380,2849
|
|
20230926,091600,1446162610,18380,18390,18390,18380,984
|
|
20230926,091500,1428073210,18390,18410,18410,18380,1799
|
|
20230926,091400,1394985060,18410,18370,18410,18370,759
|
|
20230926,091300,1381020230,18370,18340,18370,18340,509
|
|
20230926,091200,1371680720,18350,18330,18360,18320,3058
|
|
20230926,091100,1315616800,18320,18340,18350,18320,1280
|
|
20230926,091000,1292152370,18330,18410,18420,18330,5871
|
|
20230926,090900,1184256250,18410,18440,18440,18400,4809
|
|
20230926,090800,1095686940,18440,18430,18450,18410,3042
|
|
20230926,090700,1039623720,18430,18430,18450,18420,1136
|
|
20230926,090600,1018685630,18430,18450,18460,18420,1154
|
|
20230926,090500,997405680,18420,18470,18480,18400,6602
|
|
20230926,090400,875656700,18470,18450,18470,18440,2916
|
|
20230926,090300,821829780,18450,18400,18480,18390,4152
|
|
20230926,090200,745308470,18400,18430,18450,18390,7942
|
|
20230926,090100,599095610,18460,18580,18600,18440,17831
|
|
20230926,090000,268901600,18590,18440,18590,18430,14557
|