647 lines
32 KiB
CSV
647 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,194400,4019077530,7310,7310,7310,7310,11253
|
|
20230919,194300,4019077530,7310,7310,7310,7310,0
|
|
20230919,194200,4019077530,7310,7310,7310,7310,0
|
|
20230919,194100,4019077530,7310,7310,7310,7310,0
|
|
20230919,194000,4019077530,7310,7310,7310,7310,0
|
|
20230919,193900,4019077530,7310,7310,7310,7310,0
|
|
20230919,193800,4019077530,7310,7310,7310,7310,0
|
|
20230919,193700,4019077530,7310,7310,7310,7310,0
|
|
20230919,193600,4019077530,7310,7310,7310,7310,0
|
|
20230919,193500,4019077530,7310,7310,7310,7310,0
|
|
20230919,193400,4019077530,7310,7310,7310,7310,0
|
|
20230919,193300,4019077530,7310,7310,7310,7310,0
|
|
20230919,193200,4019077530,7310,7310,7310,7310,0
|
|
20230919,193100,4019077530,7310,7310,7310,7310,0
|
|
20230919,193000,4019077530,7310,7310,7310,7310,0
|
|
20230919,192900,4019077530,7310,7310,7310,7310,0
|
|
20230919,192800,4019077530,7310,7310,7310,7310,0
|
|
20230919,192700,4019077530,7310,7310,7310,7310,0
|
|
20230919,192600,4019077530,7310,7310,7310,7310,0
|
|
20230919,192500,4019077530,7310,7310,7310,7310,0
|
|
20230919,192400,4019077530,7310,7310,7310,7310,0
|
|
20230919,192300,4019077530,7310,7310,7310,7310,0
|
|
20230919,192200,4019077530,7310,7310,7310,7310,0
|
|
20230919,192100,4019077530,7310,7310,7310,7310,0
|
|
20230919,192000,4019077530,7310,7310,7310,7310,0
|
|
20230919,191900,4019077530,7310,7310,7310,7310,0
|
|
20230919,191800,4019077530,7310,7310,7310,7310,0
|
|
20230919,191700,4019077530,7310,7310,7310,7310,0
|
|
20230919,191600,4019077530,7310,7310,7310,7310,0
|
|
20230919,191500,4019077530,7310,7310,7310,7310,0
|
|
20230919,191400,4019077530,7310,7310,7310,7310,11253
|
|
20230919,191300,4019077530,7310,7310,7310,7310,0
|
|
20230919,191200,4019077530,7310,7310,7310,7310,0
|
|
20230919,191100,4019077530,7310,7310,7310,7310,0
|
|
20230919,191000,4019077530,7310,7310,7310,7310,0
|
|
20230919,190900,4019077530,7310,7310,7310,7310,0
|
|
20230919,190800,4019077530,7310,7310,7310,7310,0
|
|
20230919,190700,4019077530,7310,7310,7310,7310,0
|
|
20230919,190600,4019077530,7310,7310,7310,7310,0
|
|
20230919,190500,4019077530,7310,7310,7310,7310,0
|
|
20230919,190400,4019077530,7310,7310,7310,7310,0
|
|
20230919,190300,4019077530,7310,7310,7310,7310,0
|
|
20230919,190200,4019077530,7310,7310,7310,7310,0
|
|
20230919,190100,4019077530,7310,7310,7310,7310,0
|
|
20230919,190000,4019077530,7310,7310,7310,7310,0
|
|
20230919,185900,4019077530,7310,7310,7310,7310,0
|
|
20230919,185800,4019077530,7310,7310,7310,7310,0
|
|
20230919,185700,4019077530,7310,7310,7310,7310,0
|
|
20230919,185600,4019077530,7310,7310,7310,7310,0
|
|
20230919,185500,4019077530,7310,7310,7310,7310,0
|
|
20230919,185400,4019077530,7310,7310,7310,7310,0
|
|
20230919,185300,4019077530,7310,7310,7310,7310,0
|
|
20230919,185200,4019077530,7310,7310,7310,7310,0
|
|
20230919,185100,4019077530,7310,7310,7310,7310,0
|
|
20230919,185000,4019077530,7310,7310,7310,7310,0
|
|
20230919,184900,4019077530,7310,7310,7310,7310,0
|
|
20230919,184800,4019077530,7310,7310,7310,7310,0
|
|
20230919,184700,4019077530,7310,7310,7310,7310,0
|
|
20230919,184600,4019077530,7310,7310,7310,7310,0
|
|
20230919,184500,4019077530,7310,7310,7310,7310,0
|
|
20230919,184400,4019077530,7310,7310,7310,7310,11253
|
|
20230919,184300,4019077530,7310,7310,7310,7310,0
|
|
20230919,184200,4019077530,7310,7310,7310,7310,0
|
|
20230919,184100,4019077530,7310,7310,7310,7310,0
|
|
20230919,184000,4019077530,7310,7310,7310,7310,0
|
|
20230919,183900,4019077530,7310,7310,7310,7310,0
|
|
20230919,183800,4019077530,7310,7310,7310,7310,0
|
|
20230919,183700,4019077530,7310,7310,7310,7310,0
|
|
20230919,183600,4019077530,7310,7310,7310,7310,0
|
|
20230919,183500,4019077530,7310,7310,7310,7310,0
|
|
20230919,183400,4019077530,7310,7310,7310,7310,0
|
|
20230919,183300,4019077530,7310,7310,7310,7310,0
|
|
20230919,183200,4019077530,7310,7310,7310,7310,0
|
|
20230919,183100,4019077530,7310,7310,7310,7310,0
|
|
20230919,183000,4019077530,7310,7310,7310,7310,0
|
|
20230919,182900,4019077530,7310,7310,7310,7310,0
|
|
20230919,182800,4019077530,7310,7310,7310,7310,0
|
|
20230919,182700,4019077530,7310,7310,7310,7310,0
|
|
20230919,182600,4019077530,7310,7310,7310,7310,0
|
|
20230919,182500,4019077530,7310,7310,7310,7310,0
|
|
20230919,182400,4019077530,7310,7310,7310,7310,0
|
|
20230919,182300,4019077530,7310,7310,7310,7310,0
|
|
20230919,182200,4019077530,7310,7310,7310,7310,0
|
|
20230919,182100,4019077530,7310,7310,7310,7310,0
|
|
20230919,182000,4019077530,7310,7310,7310,7310,0
|
|
20230919,181900,4019077530,7310,7310,7310,7310,0
|
|
20230919,181800,4019077530,7310,7310,7310,7310,0
|
|
20230919,181700,4019077530,7310,7310,7310,7310,0
|
|
20230919,181600,4019077530,7310,7310,7310,7310,0
|
|
20230919,181500,4019077530,7310,7310,7310,7310,0
|
|
20230919,181400,4019077530,7310,7310,7310,7310,11253
|
|
20230919,181300,4019077530,7310,7310,7310,7310,0
|
|
20230919,181200,4019077530,7310,7310,7310,7310,0
|
|
20230919,181100,4019077530,7310,7310,7310,7310,0
|
|
20230919,181000,4019077530,7310,7310,7310,7310,0
|
|
20230919,180900,4019077530,7310,7310,7310,7310,0
|
|
20230919,180800,4019077530,7310,7310,7310,7310,0
|
|
20230919,180700,4019077530,7310,7310,7310,7310,0
|
|
20230919,180600,4019077530,7310,7310,7310,7310,0
|
|
20230919,180500,4019077530,7310,7310,7310,7310,0
|
|
20230919,180400,4019077530,7310,7310,7310,7310,0
|
|
20230919,180300,4019077530,7310,7310,7310,7310,0
|
|
20230919,180200,4019077530,7310,7310,7310,7310,0
|
|
20230919,180100,4019077530,7310,7310,7310,7310,0
|
|
20230919,180000,4019077530,7310,7310,7310,7310,0
|
|
20230919,175900,4019077530,7310,7310,7310,7310,0
|
|
20230919,175800,4019077530,7310,7310,7310,7310,0
|
|
20230919,175700,4019077530,7310,7310,7310,7310,0
|
|
20230919,175600,4019077530,7310,7310,7310,7310,0
|
|
20230919,175500,4019077530,7310,7310,7310,7310,0
|
|
20230919,175400,4019077530,7310,7310,7310,7310,0
|
|
20230919,175300,4019077530,7310,7310,7310,7310,0
|
|
20230919,175200,4019077530,7310,7310,7310,7310,0
|
|
20230919,175100,4019077530,7310,7310,7310,7310,0
|
|
20230919,175000,4019077530,7310,7310,7310,7310,0
|
|
20230919,174900,4019077530,7310,7310,7310,7310,0
|
|
20230919,174800,4019077530,7310,7310,7310,7310,0
|
|
20230919,174700,4019077530,7310,7310,7310,7310,0
|
|
20230919,174600,4019077530,7310,7310,7310,7310,0
|
|
20230919,174500,4019077530,7310,7310,7310,7310,0
|
|
20230919,174400,4019077530,7310,7310,7310,7310,11253
|
|
20230919,174300,4019077530,7310,7310,7310,7310,0
|
|
20230919,174200,4019077530,7310,7310,7310,7310,0
|
|
20230919,174100,4019077530,7310,7310,7310,7310,0
|
|
20230919,174000,4019077530,7310,7310,7310,7310,0
|
|
20230919,173900,4019077530,7310,7310,7310,7310,0
|
|
20230919,173800,4019077530,7310,7310,7310,7310,0
|
|
20230919,173700,4019077530,7310,7310,7310,7310,0
|
|
20230919,173600,4019077530,7310,7310,7310,7310,0
|
|
20230919,173500,4019077530,7310,7310,7310,7310,0
|
|
20230919,173400,4019077530,7310,7310,7310,7310,0
|
|
20230919,173300,4019077530,7310,7310,7310,7310,0
|
|
20230919,173200,4019077530,7310,7310,7310,7310,0
|
|
20230919,173100,4019077530,7310,7310,7310,7310,0
|
|
20230919,173000,4019077530,7310,7310,7310,7310,0
|
|
20230919,172900,4019077530,7310,7310,7310,7310,0
|
|
20230919,172800,4019077530,7310,7310,7310,7310,0
|
|
20230919,172700,4019077530,7310,7310,7310,7310,0
|
|
20230919,172600,4019077530,7310,7310,7310,7310,0
|
|
20230919,172500,4019077530,7310,7310,7310,7310,0
|
|
20230919,172400,4019077530,7310,7310,7310,7310,0
|
|
20230919,172300,4019077530,7310,7310,7310,7310,0
|
|
20230919,172200,4019077530,7310,7310,7310,7310,0
|
|
20230919,172100,4019077530,7310,7310,7310,7310,0
|
|
20230919,172000,4019077530,7310,7310,7310,7310,0
|
|
20230919,171900,4019077530,7310,7310,7310,7310,0
|
|
20230919,171800,4019077530,7310,7310,7310,7310,0
|
|
20230919,171700,4019077530,7310,7310,7310,7310,0
|
|
20230919,171600,4019077530,7310,7310,7310,7310,0
|
|
20230919,171500,4019077530,7310,7310,7310,7310,0
|
|
20230919,171400,4019077530,7310,7310,7310,7310,11253
|
|
20230919,171300,4019077530,7310,7310,7310,7310,0
|
|
20230919,171200,4019077530,7310,7310,7310,7310,0
|
|
20230919,171100,4019077530,7310,7310,7310,7310,0
|
|
20230919,171000,4019077530,7310,7310,7310,7310,0
|
|
20230919,170900,4019077530,7310,7310,7310,7310,0
|
|
20230919,170800,4019077530,7310,7310,7310,7310,0
|
|
20230919,170700,4019077530,7310,7310,7310,7310,0
|
|
20230919,170600,4019077530,7310,7310,7310,7310,0
|
|
20230919,170500,4019077530,7310,7310,7310,7310,0
|
|
20230919,170400,4019077530,7310,7310,7310,7310,0
|
|
20230919,170300,4019077530,7310,7310,7310,7310,0
|
|
20230919,170200,4019077530,7310,7310,7310,7310,0
|
|
20230919,170100,4019077530,7310,7310,7310,7310,0
|
|
20230919,170000,4019077530,7310,7310,7310,7310,0
|
|
20230919,165900,4019077530,7310,7310,7310,7310,0
|
|
20230919,165800,4019077530,7310,7310,7310,7310,0
|
|
20230919,165700,4019077530,7310,7310,7310,7310,0
|
|
20230919,165600,4019077530,7310,7310,7310,7310,0
|
|
20230919,165500,4019077530,7310,7310,7310,7310,0
|
|
20230919,165400,4019077530,7310,7310,7310,7310,0
|
|
20230919,165300,4019077530,7310,7310,7310,7310,0
|
|
20230919,165200,4019077530,7310,7310,7310,7310,0
|
|
20230919,165100,4019077530,7310,7310,7310,7310,0
|
|
20230919,165000,4019077530,7310,7310,7310,7310,0
|
|
20230919,164900,4019077530,7310,7310,7310,7310,0
|
|
20230919,164800,4019077530,7310,7310,7310,7310,0
|
|
20230919,164700,4019077530,7310,7310,7310,7310,0
|
|
20230919,164600,4019077530,7310,7310,7310,7310,0
|
|
20230919,164500,4019077530,7310,7310,7310,7310,0
|
|
20230919,164400,4019077530,7310,7310,7310,7310,11253
|
|
20230919,164300,4019077530,7310,7310,7310,7310,0
|
|
20230919,164200,4019077530,7310,7310,7310,7310,0
|
|
20230919,164100,4019077530,7310,7310,7310,7310,0
|
|
20230919,164000,4019077530,7310,7310,7310,7310,0
|
|
20230919,163900,4019077530,7310,7310,7310,7310,0
|
|
20230919,163800,4019077530,7310,7310,7310,7310,0
|
|
20230919,163700,4019077530,7310,7310,7310,7310,0
|
|
20230919,163600,4019077530,7310,7310,7310,7310,0
|
|
20230919,163500,4019077530,7310,7310,7310,7310,0
|
|
20230919,163400,4019077530,7310,7310,7310,7310,0
|
|
20230919,163300,4019077530,7310,7310,7310,7310,0
|
|
20230919,163200,4019077530,7310,7310,7310,7310,0
|
|
20230919,163100,4019077530,7310,7310,7310,7310,0
|
|
20230919,163000,4019077530,7310,7310,7310,7310,0
|
|
20230919,162900,4019077530,7310,7310,7310,7310,0
|
|
20230919,162800,4019077530,7310,7310,7310,7310,0
|
|
20230919,162700,4019077530,7310,7310,7310,7310,0
|
|
20230919,162600,4019077530,7310,7310,7310,7310,0
|
|
20230919,162500,4019077530,7310,7310,7310,7310,0
|
|
20230919,162400,4019077530,7310,7310,7310,7310,0
|
|
20230919,162300,4019077530,7310,7310,7310,7310,0
|
|
20230919,162200,4019077530,7310,7310,7310,7310,0
|
|
20230919,162100,4019077530,7310,7310,7310,7310,0
|
|
20230919,162000,4019077530,7310,7310,7310,7310,0
|
|
20230919,161900,4019077530,7310,7310,7310,7310,0
|
|
20230919,161800,4019077530,7310,7310,7310,7310,0
|
|
20230919,161700,4019077530,7310,7310,7310,7310,0
|
|
20230919,161600,4019077530,7310,7310,7310,7310,0
|
|
20230919,161500,4019077530,7310,7310,7310,7310,0
|
|
20230919,161400,4019077530,7310,7310,7310,7310,11253
|
|
20230919,161300,4019077530,7310,7310,7310,7310,0
|
|
20230919,161200,4019077530,7310,7310,7310,7310,0
|
|
20230919,161100,4019077530,7310,7310,7310,7310,0
|
|
20230919,161000,4019077530,7310,7310,7310,7310,0
|
|
20230919,160900,4019077530,7310,7310,7310,7310,0
|
|
20230919,160800,4019077530,7310,7310,7310,7310,0
|
|
20230919,160700,4019077530,7310,7310,7310,7310,0
|
|
20230919,160600,4019077530,7310,7310,7310,7310,0
|
|
20230919,160500,4019077530,7310,7310,7310,7310,0
|
|
20230919,160400,4019077530,7310,7310,7310,7310,0
|
|
20230919,160300,4019077530,7310,7310,7310,7310,0
|
|
20230919,160200,4019077530,7310,7310,7310,7310,0
|
|
20230919,160100,4019077530,7310,7310,7310,7310,0
|
|
20230919,160000,4019077530,7310,7310,7310,7310,0
|
|
20230919,155900,4019077530,7310,7310,7310,7310,0
|
|
20230919,155800,4019077530,7310,7310,7310,7310,0
|
|
20230919,155700,4019077530,7310,7310,7310,7310,0
|
|
20230919,155600,4019077530,7310,7310,7310,7310,0
|
|
20230919,155500,4019077530,7310,7310,7310,7310,0
|
|
20230919,155400,4019077530,7310,7310,7310,7310,0
|
|
20230919,155300,4019077530,7310,7310,7310,7310,0
|
|
20230919,155200,4019077530,7310,7310,7310,7310,0
|
|
20230919,155100,4019077530,7310,7310,7310,7310,0
|
|
20230919,155000,4019077530,7310,7310,7310,7310,0
|
|
20230919,154900,4019077530,7310,7310,7310,7310,0
|
|
20230919,154800,4019077530,7310,7310,7310,7310,0
|
|
20230919,154700,4019077530,7310,7310,7310,7310,0
|
|
20230919,154600,4019077530,7310,7310,7310,7310,0
|
|
20230919,154500,4019077530,7310,7310,7310,7310,0
|
|
20230919,154400,4019077530,7310,7310,7310,7310,11253
|
|
20230919,154300,4019077530,7310,7310,7310,7310,0
|
|
20230919,154200,4019077530,7310,7310,7310,7310,0
|
|
20230919,154100,4019077530,7310,7310,7310,7310,0
|
|
20230919,154000,4019077530,7310,7310,7310,7310,0
|
|
20230919,153900,4019077530,7310,7310,7310,7310,0
|
|
20230919,153800,4019077530,7310,7310,7310,7310,0
|
|
20230919,153700,4019077530,7310,7310,7310,7310,0
|
|
20230919,153600,4019077530,7310,7310,7310,7310,0
|
|
20230919,153500,4019077530,7310,7310,7310,7310,0
|
|
20230919,153400,4019077530,7310,7310,7310,7310,0
|
|
20230919,153300,4019077530,7310,7310,7310,7310,0
|
|
20230919,153200,4019077530,7310,7310,7310,7310,0
|
|
20230919,153100,4019077530,7310,7310,7310,7310,0
|
|
20230919,153000,4019077530,7310,7310,7310,7310,11253
|
|
20230919,152900,3936818100,7340,7340,7340,7340,0
|
|
20230919,152800,3936818100,7340,7340,7340,7340,0
|
|
20230919,152700,3936818100,7340,7340,7340,7340,0
|
|
20230919,152600,3936818100,7340,7340,7340,7340,0
|
|
20230919,152500,3936818100,7340,7340,7340,7340,0
|
|
20230919,152400,3936818100,7340,7340,7340,7340,0
|
|
20230919,152300,3936818100,7340,7340,7340,7340,0
|
|
20230919,152200,3936818100,7340,7340,7340,7340,0
|
|
20230919,152100,3936818100,7340,7340,7340,7340,0
|
|
20230919,152000,3936818100,7340,7340,7340,7340,0
|
|
20230919,151900,3936818100,7340,7310,7340,7300,634
|
|
20230919,151800,3932178680,7310,7310,7310,7300,1625
|
|
20230919,151700,3920303240,7290,7300,7310,7290,1713
|
|
20230919,151600,3907798880,7310,7310,7310,7300,754
|
|
20230919,151500,3902289430,7310,7300,7310,7300,829
|
|
20230919,151400,3896237390,7310,7310,7310,7300,1318
|
|
20230919,151300,3886610470,7300,7310,7310,7300,1209
|
|
20230919,151200,3877784120,7320,7320,7330,7320,2296
|
|
20230919,151100,3860975390,7340,7330,7340,7320,1454
|
|
20230919,151000,3850319330,7330,7360,7360,7320,1578
|
|
20230919,150900,3838752620,7340,7330,7360,7320,6371
|
|
20230919,150800,3792030690,7330,7330,7330,7320,972
|
|
20230919,150700,3784913080,7320,7320,7330,7320,1594
|
|
20230919,150600,3773243900,7330,7310,7330,7310,3978
|
|
20230919,150500,3744132060,7310,7310,7320,7310,1135
|
|
20230919,150400,3735835190,7300,7310,7320,7300,4275
|
|
20230919,150300,3704613300,7310,7320,7330,7310,3971
|
|
20230919,150200,3675578690,7330,7320,7330,7310,3176
|
|
20230919,150100,3652314820,7320,7290,7320,7290,8742
|
|
20230919,150000,3588433790,7280,7280,7290,7280,1474
|
|
20230919,145900,3577702610,7290,7290,7290,7270,3704
|
|
20230919,145800,3550762840,7290,7290,7290,7280,4159
|
|
20230919,145700,3520481330,7290,7280,7290,7280,1445
|
|
20230919,145600,3509960920,7280,7280,7290,7280,1057
|
|
20230919,145500,3502264490,7290,7280,7290,7280,2682
|
|
20230919,145400,3482735400,7280,7290,7290,7280,1134
|
|
20230919,145300,3474478430,7290,7280,7290,7270,4450
|
|
20230919,145200,3442097170,7280,7270,7280,7260,5066
|
|
20230919,145100,3405227180,7260,7270,7280,7260,5083
|
|
20230919,145000,3368305050,7270,7280,7280,7270,5557
|
|
20230919,144900,3327878600,7280,7270,7280,7270,6368
|
|
20230919,144800,3281523510,7270,7270,7280,7260,872
|
|
20230919,144700,3275184440,7260,7270,7280,7260,4733
|
|
20230919,144600,3240785530,7270,7260,7290,7250,18483
|
|
20230919,144500,3106300820,7260,7280,7290,7260,9830
|
|
20230919,144400,3034855920,7270,7290,7290,7270,10898
|
|
20230919,144300,2955533590,7290,7280,7290,7280,1229
|
|
20230919,144200,2946582710,7280,7280,7290,7280,904
|
|
20230919,144100,2940000190,7280,7290,7300,7280,1761
|
|
20230919,144000,2927164110,7290,7280,7300,7280,455
|
|
20230919,143900,2923845670,7280,7300,7300,7280,1472
|
|
20230919,143800,2913113440,7290,7300,7300,7290,1161
|
|
20230919,143700,2904644830,7310,7290,7310,7290,1634
|
|
20230919,143600,2892725510,7290,7300,7300,7290,1372
|
|
20230919,143500,2882722940,7300,7300,7300,7290,2098
|
|
20230919,143400,2867416330,7300,7290,7300,7290,1273
|
|
20230919,143300,2858131190,7290,7300,7310,7290,898
|
|
20230919,143200,2851575220,7300,7300,7300,7290,1661
|
|
20230919,143100,2839453580,7300,7300,7300,7290,998
|
|
20230919,143000,2832171860,7290,7290,7300,7290,1835
|
|
20230919,142900,2818784890,7290,7300,7310,7290,2305
|
|
20230919,142800,2801967060,7300,7300,7300,7300,1378
|
|
20230919,142700,2791907660,7300,7300,7300,7300,2114
|
|
20230919,142600,2776475460,7290,7310,7310,7290,1661
|
|
20230919,142500,2764354550,7300,7300,7310,7300,1304
|
|
20230919,142400,2754832060,7300,7300,7310,7300,1570
|
|
20230919,142300,2743367470,7300,7300,7310,7300,1146
|
|
20230919,142200,2735000580,7310,7300,7310,7300,1060
|
|
20230919,142100,2727260240,7310,7300,7310,7290,1016
|
|
20230919,142000,2719844310,7300,7300,7310,7300,1897
|
|
20230919,141900,2705995150,7300,7310,7310,7300,1171
|
|
20230919,141800,2697443010,7300,7310,7310,7300,960
|
|
20230919,141700,2690431360,7300,7310,7320,7300,948
|
|
20230919,141600,2683507430,7320,7300,7320,7290,1386
|
|
20230919,141500,2673379160,7290,7300,7300,7290,995
|
|
20230919,141400,2666124820,7300,7290,7300,7290,1180
|
|
20230919,141300,2657517970,7290,7300,7300,7290,932
|
|
20230919,141200,2650720350,7290,7300,7300,7290,2211
|
|
20230919,141100,2634601470,7290,7300,7300,7290,936
|
|
20230919,141000,2627775550,7300,7310,7320,7290,2927
|
|
20230919,140900,2606400800,7300,7310,7310,7300,1184
|
|
20230919,140800,2597754010,7310,7300,7310,7300,894
|
|
20230919,140700,2591223090,7300,7310,7310,7300,2751
|
|
20230919,140600,2571122450,7300,7290,7300,7290,2649
|
|
20230919,140500,2551810330,7290,7300,7300,7290,3062
|
|
20230919,140400,2529487190,7300,7300,7300,7290,984
|
|
20230919,140300,2522307000,7300,7320,7320,7280,25692
|
|
20230919,140200,2334799370,7320,7340,7340,7320,1235
|
|
20230919,140100,2325756600,7340,7320,7340,7320,481
|
|
20230919,140000,2322233660,7310,7320,7320,7310,288
|
|
20230919,135900,2320126330,7320,7320,7320,7320,4
|
|
20230919,135800,2320097050,7320,7320,7320,7320,303
|
|
20230919,135700,2317879090,7320,7330,7330,7320,30
|
|
20230919,135600,2317659210,7330,7330,7330,7330,6
|
|
20230919,135500,2317615230,7330,7330,7330,7330,102
|
|
20230919,135400,2316867570,7340,7340,7340,7340,577
|
|
20230919,135300,2312632390,7340,7340,7340,7340,0
|
|
20230919,135200,2312632390,7340,7330,7340,7310,9157
|
|
20230919,135100,2245663670,7330,7340,7340,7330,54
|
|
20230919,135000,2245267320,7340,7340,7340,7340,0
|
|
20230919,134900,2245267320,7340,7340,7340,7340,6
|
|
20230919,134800,2245223280,7330,7330,7340,7330,435
|
|
20230919,134700,2242032730,7330,7330,7330,7330,2
|
|
20230919,134600,2242018070,7320,7330,7330,7320,1819
|
|
20230919,134500,2228696010,7340,7330,7340,7330,83
|
|
20230919,134400,2228086940,7330,7330,7330,7330,2693
|
|
20230919,134300,2208347250,7330,7330,7330,7330,0
|
|
20230919,134200,2208347250,7330,7330,7330,7330,2002
|
|
20230919,134100,2193672590,7330,7320,7330,7320,479
|
|
20230919,134000,2190166270,7320,7330,7330,7320,9014
|
|
20230919,133900,2124165630,7330,7330,7330,7330,202
|
|
20230919,133800,2122684970,7340,7340,7340,7340,31
|
|
20230919,133700,2122457430,7330,7330,7330,7330,50
|
|
20230919,133600,2122090930,7330,7330,7330,7330,13
|
|
20230919,133500,2121995640,7320,7330,7330,7320,675
|
|
20230919,133400,2117053070,7330,7330,7340,7330,2019
|
|
20230919,133300,2102253620,7320,7330,7330,7320,1307
|
|
20230919,133200,2092685150,7310,7320,7320,7310,780
|
|
20230919,133100,2086975570,7320,7330,7330,7310,503
|
|
20230919,133000,2083296990,7330,7330,7340,7320,8
|
|
20230919,132900,2083238360,7320,7320,7320,7320,108
|
|
20230919,132800,2082447800,7310,7330,7330,7310,4070
|
|
20230919,132700,2052662440,7320,7330,7340,7320,113
|
|
20230919,132600,2051833630,7330,7350,7350,7320,8185
|
|
20230919,132500,1991789400,7340,7340,7340,7340,8
|
|
20230919,132400,1991730680,7350,7350,7350,7350,0
|
|
20230919,132300,1991730680,7350,7350,7350,7350,222
|
|
20230919,132200,1990098980,7350,7350,7350,7340,176
|
|
20230919,132100,1988806590,7350,7350,7350,7350,178
|
|
20230919,132000,1987498290,7350,7350,7350,7350,340
|
|
20230919,131900,1984999290,7350,7340,7350,7340,257
|
|
20230919,131800,1983112340,7350,7350,7350,7350,180
|
|
20230919,131700,1981789340,7350,7350,7350,7350,167
|
|
20230919,131600,1980561890,7340,7350,7350,7340,87
|
|
20230919,131500,1979922460,7350,7350,7350,7350,266
|
|
20230919,131400,1977967360,7350,7350,7350,7350,365
|
|
20230919,131300,1975284610,7350,7350,7350,7340,300
|
|
20230919,131200,1973081600,7350,7350,7350,7350,20
|
|
20230919,131100,1972934600,7350,7350,7350,7350,685
|
|
20230919,131000,1967899850,7350,7350,7350,7340,1740
|
|
20230919,130900,1955111250,7350,7350,7350,7350,32
|
|
20230919,130800,1954876050,7350,7340,7350,7340,1004
|
|
20230919,130700,1947506410,7340,7340,7340,7340,336
|
|
20230919,130600,1945040170,7340,7340,7340,7340,39
|
|
20230919,130500,1944753910,7340,7340,7340,7340,29
|
|
20230919,130400,1944541050,7340,7340,7340,7340,1700
|
|
20230919,130300,1932063050,7340,7340,7340,7330,273
|
|
20230919,130200,1930061730,7340,7340,7340,7340,186
|
|
20230919,130100,1928696490,7340,7300,7340,7300,2776
|
|
20230919,130000,1908361690,7300,7300,7300,7300,2079
|
|
20230919,125900,1893184990,7300,7320,7320,7300,20060
|
|
20230919,125800,1746692460,7320,7320,7320,7310,5190
|
|
20230919,125700,1708733280,7320,7330,7340,7320,7228
|
|
20230919,125600,1655811620,7330,7340,7340,7330,2387
|
|
20230919,125500,1638314860,7340,7350,7350,7340,2148
|
|
20230919,125400,1622545080,7340,7340,7340,7340,3000
|
|
20230919,125300,1600525080,7340,7350,7350,7340,59
|
|
20230919,125200,1600091440,7350,7350,7350,7350,161
|
|
20230919,125100,1598908090,7350,7350,7360,7350,2331
|
|
20230919,125000,1581775220,7360,7360,7360,7360,44
|
|
20230919,124900,1581451380,7360,7360,7360,7360,6
|
|
20230919,124800,1581407220,7360,7380,7380,7360,1370
|
|
20230919,124700,1571322420,7380,7360,7380,7360,11
|
|
20230919,124600,1571241440,7380,7380,7380,7380,0
|
|
20230919,124500,1571241440,7380,7380,7380,7380,10
|
|
20230919,124400,1571167640,7380,7380,7380,7380,0
|
|
20230919,124300,1571167640,7380,7380,7380,7380,3
|
|
20230919,124200,1571145500,7380,7380,7380,7360,47
|
|
20230919,124100,1570799260,7380,7380,7380,7380,10
|
|
20230919,124000,1570725460,7370,7370,7370,7370,96
|
|
20230919,123900,1570017940,7370,7370,7370,7370,0
|
|
20230919,123800,1570017940,7370,7370,7370,7360,254
|
|
20230919,123700,1568146470,7370,7370,7370,7370,2
|
|
20230919,123600,1568131730,7370,7370,7370,7360,67
|
|
20230919,123500,1567638450,7370,7370,7370,7370,2
|
|
20230919,123400,1567623710,7350,7370,7370,7350,300
|
|
20230919,123300,1565418620,7350,7370,7370,7350,4572
|
|
20230919,123200,1531768420,7370,7370,7370,7370,46
|
|
20230919,123100,1531429400,7390,7390,7390,7390,5
|
|
20230919,123000,1531392450,7390,7390,7390,7390,25
|
|
20230919,122900,1531207700,7370,7370,7370,7370,68
|
|
20230919,122800,1530706540,7360,7370,7370,7360,355
|
|
20230919,122700,1528093420,7390,7390,7390,7390,50
|
|
20230919,122600,1527723920,7390,7390,7390,7390,11
|
|
20230919,122500,1527642630,7380,7380,7380,7360,706
|
|
20230919,122400,1522445250,7380,7380,7380,7380,39
|
|
20230919,122300,1522157430,7360,7370,7370,7360,112
|
|
20230919,122200,1521332680,7370,7370,7370,7370,510
|
|
20230919,122100,1517573980,7370,7370,7370,7370,199
|
|
20230919,122000,1516107350,7370,7370,7370,7370,0
|
|
20230919,121900,1516107350,7370,7370,7370,7370,30
|
|
20230919,121800,1515886250,7380,7380,7380,7380,20
|
|
20230919,121700,1515738650,7380,7380,7380,7380,0
|
|
20230919,121600,1515738650,7380,7380,7380,7380,199
|
|
20230919,121500,1514270030,7360,7360,7360,7360,0
|
|
20230919,121400,1514270030,7360,7360,7360,7360,0
|
|
20230919,121300,1514270030,7360,7360,7360,7360,504
|
|
20230919,121200,1510560590,7360,7360,7360,7360,0
|
|
20230919,121100,1510560590,7360,7360,7360,7360,20
|
|
20230919,121000,1510413390,7380,7380,7380,7380,15
|
|
20230919,120900,1510302690,7380,7380,7380,7380,715
|
|
20230919,120800,1505025990,7380,7380,7380,7380,25
|
|
20230919,120700,1504841490,7380,7380,7380,7380,10
|
|
20230919,120600,1504767690,7380,7380,7380,7380,1
|
|
20230919,120500,1504760310,7360,7360,7360,7360,0
|
|
20230919,120400,1504760310,7360,7360,7360,7360,0
|
|
20230919,120300,1504760310,7360,7360,7380,7360,702
|
|
20230919,120200,1499593550,7380,7360,7380,7360,218
|
|
20230919,120100,1497987710,7360,7360,7360,7350,500
|
|
20230919,120000,1494308710,7360,7360,7360,7360,10
|
|
20230919,115900,1494235110,7360,7360,7360,7360,442
|
|
20230919,115800,1490981990,7360,7380,7380,7360,15
|
|
20230919,115700,1490871570,7360,7360,7370,7360,11
|
|
20230919,115600,1490790560,7380,7350,7380,7350,28
|
|
20230919,115500,1490584650,7350,7360,7360,7350,1359
|
|
20230919,115400,1480587350,7360,7360,7360,7350,617
|
|
20230919,115300,1476046260,7360,7360,7360,7360,40
|
|
20230919,115200,1475751860,7360,7360,7360,7360,353
|
|
20230919,115100,1473153780,7360,7370,7370,7360,2437
|
|
20230919,115000,1455216460,7360,7360,7360,7360,12
|
|
20230919,114900,1455128140,7350,7350,7350,7350,12
|
|
20230919,114800,1455039940,7360,7360,7360,7360,2
|
|
20230919,114700,1455025220,7360,7350,7360,7350,409
|
|
20230919,114600,1452017960,7360,7350,7360,7350,152
|
|
20230919,114500,1450900740,7350,7350,7350,7350,11
|
|
20230919,114400,1450819890,7350,7350,7350,7350,237
|
|
20230919,114300,1449077940,7350,7340,7350,7340,125
|
|
20230919,114200,1448159690,7340,7340,7340,7340,0
|
|
20230919,114100,1448159690,7340,7370,7370,7340,8007
|
|
20230919,114000,1389266940,7370,7370,7370,7370,0
|
|
20230919,113900,1389266940,7370,7370,7370,7370,46
|
|
20230919,113800,1388927920,7370,7370,7370,7370,4
|
|
20230919,113700,1388898440,7370,7370,7370,7370,501
|
|
20230919,113600,1385206070,7360,7360,7360,7360,0
|
|
20230919,113500,1385206070,7360,7360,7360,7360,334
|
|
20230919,113400,1382747830,7360,7360,7360,7360,50
|
|
20230919,113300,1382379830,7360,7360,7360,7360,37
|
|
20230919,113200,1382107510,7360,7360,7360,7360,0
|
|
20230919,113100,1382107510,7360,7370,7370,7360,1316
|
|
20230919,113000,1372411770,7380,7380,7380,7380,1
|
|
20230919,112900,1372404390,7380,7380,7380,7380,100
|
|
20230919,112800,1371666390,7380,7380,7380,7380,100
|
|
20230919,112700,1370928390,7370,7380,7380,7370,811
|
|
20230919,112600,1364945720,7380,7380,7380,7380,5
|
|
20230919,112500,1364908820,7380,7360,7380,7360,84
|
|
20230919,112400,1364288920,7380,7360,7380,7360,48
|
|
20230919,112300,1363935240,7350,7370,7370,7350,1570
|
|
20230919,112200,1352384940,7350,7370,7370,7350,2000
|
|
20230919,112100,1337667530,7380,7380,7380,7370,84
|
|
20230919,112000,1337048310,7380,7370,7380,7370,80
|
|
20230919,111900,1336458410,7370,7370,7370,7370,7
|
|
20230919,111800,1336406820,7360,7360,7360,7360,0
|
|
20230919,111700,1336406820,7360,7360,7360,7360,150
|
|
20230919,111600,1335302820,7360,7380,7380,7360,407
|
|
20230919,111500,1332306770,7380,7380,7380,7380,75
|
|
20230919,111400,1331753270,7380,7380,7380,7380,1
|
|
20230919,111300,1331745890,7390,7390,7390,7390,0
|
|
20230919,111200,1331745890,7390,7370,7390,7360,453
|
|
20230919,111100,1328411400,7390,7390,7390,7390,0
|
|
20230919,111000,1328411400,7390,7390,7390,7390,423
|
|
20230919,110900,1325285430,7390,7390,7400,7380,306
|
|
20230919,110800,1323024070,7390,7380,7390,7360,179
|
|
20230919,110700,1321705030,7390,7380,7390,7360,136
|
|
20230919,110600,1320700080,7390,7360,7390,7360,154
|
|
20230919,110500,1319564290,7360,7370,7370,7360,2023
|
|
20230919,110400,1304674280,7390,7370,7390,7370,60
|
|
20230919,110300,1304231660,7370,7370,7370,7370,0
|
|
20230919,110200,1304231660,7370,7370,7370,7370,60
|
|
20230919,110100,1303789460,7370,7380,7380,7370,1445
|
|
20230919,110000,1293135740,7380,7380,7390,7380,102
|
|
20230919,105900,1292382970,7390,7390,7390,7390,536
|
|
20230919,105800,1288421930,7390,7390,7390,7390,0
|
|
20230919,105700,1288421930,7390,7390,7390,7390,0
|
|
20230919,105600,1288421930,7390,7390,7390,7390,50
|
|
20230919,105500,1288052430,7400,7400,7400,7400,0
|
|
20230919,105400,1288052430,7400,7400,7400,7400,1
|
|
20230919,105300,1288045030,7400,7390,7400,7380,6
|
|
20230919,105200,1288000720,7390,7390,7390,7390,113
|
|
20230919,105100,1287165650,7390,7390,7400,7390,1359
|
|
20230919,105000,1277115050,7390,7400,7400,7390,1095
|
|
20230919,104900,1269022850,7400,7410,7410,7400,15
|
|
20230919,104800,1268911800,7400,7390,7400,7390,4267
|
|
20230919,104700,1237348410,7380,7380,7380,7380,13
|
|
20230919,104600,1237252470,7380,7380,7380,7380,436
|
|
20230919,104500,1234034790,7390,7390,7390,7360,363
|
|
20230919,104400,1231361130,7390,7390,7390,7390,81
|
|
20230919,104300,1230762540,7380,7380,7380,7380,22
|
|
20230919,104200,1230600180,7380,7380,7380,7380,133
|
|
20230919,104100,1229618640,7390,7390,7390,7390,12
|
|
20230919,104000,1229529960,7400,7370,7400,7370,4359
|
|
20230919,103900,1197379480,7370,7360,7370,7340,2006
|
|
20230919,103800,1182623800,7370,7350,7370,7350,2082
|
|
20230919,103700,1167319460,7370,7360,7370,7360,1760
|
|
20230919,103600,1154363260,7360,7350,7360,7350,339
|
|
20230919,103500,1151868300,7360,7350,7360,7340,2284
|
|
20230919,103400,1135085880,7350,7350,7360,7350,575
|
|
20230919,103300,1130859240,7350,7360,7360,7350,17
|
|
20230919,103200,1130734280,7350,7370,7370,7350,2107
|
|
20230919,103100,1115226000,7360,7370,7370,7360,585
|
|
20230919,103000,1110917280,7370,7360,7370,7360,720
|
|
20230919,102900,1105617540,7360,7360,7360,7360,50
|
|
20230919,102800,1105249540,7370,7370,7370,7370,157
|
|
20230919,102700,1104092450,7370,7380,7380,7370,204
|
|
20230919,102600,1102586970,7350,7360,7370,7350,2320
|
|
20230919,102500,1085509630,7360,7370,7370,7360,41
|
|
20230919,102400,1085207770,7360,7360,7360,7360,400
|
|
20230919,102300,1082263770,7370,7370,7370,7370,43
|
|
20230919,102200,1081946860,7370,7380,7390,7370,48
|
|
20230919,102100,1081592480,7360,7370,7370,7360,497
|
|
20230919,102000,1077934450,7370,7390,7390,7370,970
|
|
20230919,101900,1070775710,7380,7380,7380,7360,780
|
|
20230919,101800,1065032090,7390,7390,7390,7390,132
|
|
20230919,101700,1064056610,7370,7370,7370,7360,198
|
|
20230919,101600,1062597450,7370,7390,7390,7370,260
|
|
20230919,101500,1060679950,7370,7370,7370,7370,10
|
|
20230919,101400,1060606250,7360,7360,7360,7360,146
|
|
20230919,101300,1059531690,7390,7390,7390,7390,0
|
|
20230919,101200,1059531690,7390,7380,7390,7380,558
|
|
20230919,101100,1055408720,7380,7360,7380,7360,99
|
|
20230919,101000,1054679380,7350,7390,7390,7350,978
|
|
20230919,100900,1047481120,7390,7380,7390,7380,101
|
|
20230919,100800,1046735230,7390,7390,7390,7340,877
|
|
20230919,100700,1040289910,7350,7380,7380,7350,290
|
|
20230919,100600,1038155710,7350,7390,7390,7350,2535
|
|
20230919,100500,1019523420,7390,7360,7390,7310,3751
|
|
20230919,100400,992037920,7330,7350,7350,7310,5559
|
|
20230919,100300,951323700,7350,7330,7400,7300,21522
|
|
20230919,100200,794064110,7330,7380,7380,7330,8073
|
|
20230919,100100,734823350,7370,7370,7370,7350,1227
|
|
20230919,100000,725804320,7350,7380,7380,7350,10491
|
|
20230919,095900,648588680,7380,7390,7390,7380,520
|
|
20230919,095800,644749660,7390,7390,7390,7390,309
|
|
20230919,095700,642466150,7390,7390,7400,7390,1800
|
|
20230919,095600,629164140,7400,7400,7400,7400,161
|
|
20230919,095500,627972740,7400,7400,7400,7400,45
|
|
20230919,095400,627639740,7390,7390,7400,7380,4269
|
|
20230919,095300,596114550,7400,7380,7400,7380,991
|
|
20230919,095200,588785310,7380,7400,7400,7370,4839
|
|
20230919,095100,553060180,7400,7410,7410,7390,2293
|
|
20230919,095000,536095880,7390,7410,7410,7390,4606
|
|
20230919,094900,502022760,7400,7430,7430,7400,17880
|
|
20230919,094800,369581350,7430,7430,7430,7420,2484
|
|
20230919,094700,351138720,7440,7440,7440,7440,1529
|
|
20230919,094600,339762960,7440,7470,7470,7440,4074
|
|
20230919,094500,309414740,7480,7460,7480,7460,450
|
|
20230919,094400,306057620,7480,7460,7490,7460,32
|
|
20230919,094300,305818640,7500,7500,7500,7500,0
|
|
20230919,094200,305818640,7500,7500,7500,7500,26
|
|
20230919,094100,305623640,7500,7450,7500,7450,108
|
|
20230919,094000,304817990,7450,7460,7460,7450,1035
|
|
20230919,093900,297104910,7510,7460,7510,7460,40
|
|
20230919,093800,296804960,7450,7450,7460,7450,564
|
|
20230919,093700,292597900,7450,7440,7460,7440,339
|
|
20230919,093600,290073160,7440,7460,7460,7440,1200
|
|
20230919,093500,281132070,7460,7490,7490,7460,6298
|
|
20230919,093400,234100690,7490,7520,7520,7490,381
|
|
20230919,093300,231246970,7480,7520,7520,7480,1410
|
|
20230919,093200,220682690,7510,7500,7510,7500,380
|
|
20230919,093100,217832090,7520,7520,7520,7520,13
|
|
20230919,093000,217734330,7520,7500,7520,7500,602
|
|
20230919,092900,213217290,7520,7520,7540,7500,1463
|
|
20230919,092800,202222300,7520,7520,7520,7520,1
|
|
20230919,092700,202214780,7530,7510,7530,7510,1694
|
|
20230919,092600,189466880,7520,7510,7520,7470,4022
|
|
20230919,092500,159370450,7510,7500,7510,7500,1175
|
|
20230919,092400,150548140,7500,7490,7500,7490,350
|
|
20230919,092300,147924640,7500,7490,7500,7490,170
|
|
20230919,092200,146650640,7500,7490,7500,7490,478
|
|
20230919,092100,143065790,7500,7500,7500,7500,527
|
|
20230919,092000,139113290,7510,7520,7520,7510,1225
|
|
20230919,091900,129913510,7510,7500,7510,7500,588
|
|
20230919,091800,125499330,7510,7500,7510,7490,1555
|
|
20230919,091700,113829970,7490,7490,7490,7490,54
|
|
20230919,091600,113425510,7490,7490,7490,7490,131
|
|
20230919,091500,112444320,7490,7500,7500,7490,212
|
|
20230919,091400,110856230,7500,7500,7500,7500,909
|
|
20230919,091300,104038730,7500,7490,7500,7490,1176
|
|
20230919,091200,95223910,7490,7490,7490,7490,669
|
|
20230919,091100,90213100,7490,7500,7510,7490,663
|
|
20230919,091000,85241490,7510,7490,7510,7490,681
|
|
20230919,090900,80132680,7480,7510,7510,7480,1746
|
|
20230919,090800,67050460,7510,7510,7510,7490,1350
|
|
20230919,090700,56921950,7510,7510,7510,7510,103
|
|
20230919,090600,56148420,7510,7510,7520,7510,12
|
|
20230919,090500,56058200,7490,7500,7500,7490,199
|
|
20230919,090400,54566190,7500,7530,7530,7480,117
|
|
20230919,090300,53688960,7530,7480,7530,7480,414
|
|
20230919,090200,50573860,7470,7470,7470,7470,2
|
|
20230919,090100,50558920,7460,7470,7470,7460,3791
|
|
20230919,090000,22275560,7460,7460,7460,7460,2986
|