666 lines
32 KiB
CSV
666 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,200300,2334065460,7090,7090,7090,7090,6395
|
|
20230922,200200,2334065460,7090,7090,7090,7090,0
|
|
20230922,200100,2334065460,7090,7090,7090,7090,0
|
|
20230922,200000,2334065460,7090,7090,7090,7090,0
|
|
20230922,195900,2334065460,7090,7090,7090,7090,0
|
|
20230922,195800,2334065460,7090,7090,7090,7090,0
|
|
20230922,195700,2334065460,7090,7090,7090,7090,0
|
|
20230922,195600,2334065460,7090,7090,7090,7090,0
|
|
20230922,195500,2334065460,7090,7090,7090,7090,0
|
|
20230922,195400,2334065460,7090,7090,7090,7090,0
|
|
20230922,195300,2334065460,7090,7090,7090,7090,0
|
|
20230922,195200,2334065460,7090,7090,7090,7090,0
|
|
20230922,195100,2334065460,7090,7090,7090,7090,0
|
|
20230922,195000,2334065460,7090,7090,7090,7090,0
|
|
20230922,194900,2334065460,7090,7090,7090,7090,0
|
|
20230922,194800,2334065460,7090,7090,7090,7090,0
|
|
20230922,194700,2334065460,7090,7090,7090,7090,0
|
|
20230922,194600,2334065460,7090,7090,7090,7090,0
|
|
20230922,194500,2334065460,7090,7090,7090,7090,0
|
|
20230922,194400,2334065460,7090,7090,7090,7090,0
|
|
20230922,194300,2334065460,7090,7090,7090,7090,0
|
|
20230922,194200,2334065460,7090,7090,7090,7090,0
|
|
20230922,194100,2334065460,7090,7090,7090,7090,0
|
|
20230922,194000,2334065460,7090,7090,7090,7090,0
|
|
20230922,193900,2334065460,7090,7090,7090,7090,0
|
|
20230922,193800,2334065460,7090,7090,7090,7090,0
|
|
20230922,193700,2334065460,7090,7090,7090,7090,0
|
|
20230922,193600,2334065460,7090,7090,7090,7090,0
|
|
20230922,193500,2334065460,7090,7090,7090,7090,0
|
|
20230922,193400,2334065460,7090,7090,7090,7090,0
|
|
20230922,193300,2334065460,7090,7090,7090,7090,6395
|
|
20230922,193200,2334065460,7090,7090,7090,7090,0
|
|
20230922,193100,2334065460,7090,7090,7090,7090,0
|
|
20230922,193000,2334065460,7090,7090,7090,7090,0
|
|
20230922,192900,2334065460,7090,7090,7090,7090,0
|
|
20230922,192800,2334065460,7090,7090,7090,7090,0
|
|
20230922,192700,2334065460,7090,7090,7090,7090,0
|
|
20230922,192600,2334065460,7090,7090,7090,7090,0
|
|
20230922,192500,2334065460,7090,7090,7090,7090,0
|
|
20230922,192400,2334065460,7090,7090,7090,7090,0
|
|
20230922,192300,2334065460,7090,7090,7090,7090,0
|
|
20230922,192200,2334065460,7090,7090,7090,7090,0
|
|
20230922,192100,2334065460,7090,7090,7090,7090,0
|
|
20230922,192000,2334065460,7090,7090,7090,7090,0
|
|
20230922,191900,2334065460,7090,7090,7090,7090,0
|
|
20230922,191800,2334065460,7090,7090,7090,7090,0
|
|
20230922,191700,2334065460,7090,7090,7090,7090,0
|
|
20230922,191600,2334065460,7090,7090,7090,7090,0
|
|
20230922,191500,2334065460,7090,7090,7090,7090,0
|
|
20230922,191400,2334065460,7090,7090,7090,7090,0
|
|
20230922,191300,2334065460,7090,7090,7090,7090,0
|
|
20230922,191200,2334065460,7090,7090,7090,7090,0
|
|
20230922,191100,2334065460,7090,7090,7090,7090,0
|
|
20230922,191000,2334065460,7090,7090,7090,7090,0
|
|
20230922,190900,2334065460,7090,7090,7090,7090,0
|
|
20230922,190800,2334065460,7090,7090,7090,7090,0
|
|
20230922,190700,2334065460,7090,7090,7090,7090,0
|
|
20230922,190600,2334065460,7090,7090,7090,7090,0
|
|
20230922,190500,2334065460,7090,7090,7090,7090,0
|
|
20230922,190400,2334065460,7090,7090,7090,7090,0
|
|
20230922,190300,2334065460,7090,7090,7090,7090,6395
|
|
20230922,190200,2334065460,7090,7090,7090,7090,0
|
|
20230922,190100,2334065460,7090,7090,7090,7090,0
|
|
20230922,190000,2334065460,7090,7090,7090,7090,0
|
|
20230922,185900,2334065460,7090,7090,7090,7090,0
|
|
20230922,185800,2334065460,7090,7090,7090,7090,0
|
|
20230922,185700,2334065460,7090,7090,7090,7090,0
|
|
20230922,185600,2334065460,7090,7090,7090,7090,0
|
|
20230922,185500,2334065460,7090,7090,7090,7090,0
|
|
20230922,185400,2334065460,7090,7090,7090,7090,0
|
|
20230922,185300,2334065460,7090,7090,7090,7090,0
|
|
20230922,185200,2334065460,7090,7090,7090,7090,0
|
|
20230922,185100,2334065460,7090,7090,7090,7090,0
|
|
20230922,185000,2334065460,7090,7090,7090,7090,0
|
|
20230922,184900,2334065460,7090,7090,7090,7090,0
|
|
20230922,184800,2334065460,7090,7090,7090,7090,0
|
|
20230922,184700,2334065460,7090,7090,7090,7090,0
|
|
20230922,184600,2334065460,7090,7090,7090,7090,0
|
|
20230922,184500,2334065460,7090,7090,7090,7090,0
|
|
20230922,184400,2334065460,7090,7090,7090,7090,0
|
|
20230922,184300,2334065460,7090,7090,7090,7090,0
|
|
20230922,184200,2334065460,7090,7090,7090,7090,0
|
|
20230922,184100,2334065460,7090,7090,7090,7090,0
|
|
20230922,184000,2334065460,7090,7090,7090,7090,0
|
|
20230922,183900,2334065460,7090,7090,7090,7090,0
|
|
20230922,183800,2334065460,7090,7090,7090,7090,0
|
|
20230922,183700,2334065460,7090,7090,7090,7090,0
|
|
20230922,183600,2334065460,7090,7090,7090,7090,0
|
|
20230922,183500,2334065460,7090,7090,7090,7090,0
|
|
20230922,183400,2334065460,7090,7090,7090,7090,0
|
|
20230922,183300,2334065460,7090,7090,7090,7090,6395
|
|
20230922,183200,2334065460,7090,7090,7090,7090,0
|
|
20230922,183100,2334065460,7090,7090,7090,7090,0
|
|
20230922,183000,2334065460,7090,7090,7090,7090,0
|
|
20230922,182900,2334065460,7090,7090,7090,7090,0
|
|
20230922,182800,2334065460,7090,7090,7090,7090,0
|
|
20230922,182700,2334065460,7090,7090,7090,7090,0
|
|
20230922,182600,2334065460,7090,7090,7090,7090,0
|
|
20230922,182500,2334065460,7090,7090,7090,7090,0
|
|
20230922,182400,2334065460,7090,7090,7090,7090,0
|
|
20230922,182300,2334065460,7090,7090,7090,7090,0
|
|
20230922,182200,2334065460,7090,7090,7090,7090,0
|
|
20230922,182100,2334065460,7090,7090,7090,7090,0
|
|
20230922,182000,2334065460,7090,7090,7090,7090,0
|
|
20230922,181900,2334065460,7090,7090,7090,7090,0
|
|
20230922,181800,2334065460,7090,7090,7090,7090,0
|
|
20230922,181700,2334065460,7090,7090,7090,7090,0
|
|
20230922,181600,2334065460,7090,7090,7090,7090,0
|
|
20230922,181500,2334065460,7090,7090,7090,7090,0
|
|
20230922,181400,2334065460,7090,7090,7090,7090,0
|
|
20230922,181300,2334065460,7090,7090,7090,7090,0
|
|
20230922,181200,2334065460,7090,7090,7090,7090,0
|
|
20230922,181100,2334065460,7090,7090,7090,7090,0
|
|
20230922,181000,2334065460,7090,7090,7090,7090,0
|
|
20230922,180900,2334065460,7090,7090,7090,7090,0
|
|
20230922,180800,2334065460,7090,7090,7090,7090,0
|
|
20230922,180700,2334065460,7090,7090,7090,7090,0
|
|
20230922,180600,2334065460,7090,7090,7090,7090,0
|
|
20230922,180500,2334065460,7090,7090,7090,7090,0
|
|
20230922,180400,2334065460,7090,7090,7090,7090,0
|
|
20230922,180300,2334065460,7090,7090,7090,7090,6395
|
|
20230922,180200,2334065460,7090,7090,7090,7090,0
|
|
20230922,180100,2334065460,7090,7090,7090,7090,0
|
|
20230922,180000,2334065460,7090,7090,7090,7090,0
|
|
20230922,175900,2334065460,7090,7090,7090,7090,0
|
|
20230922,175800,2334065460,7090,7090,7090,7090,0
|
|
20230922,175700,2334065460,7090,7090,7090,7090,0
|
|
20230922,175600,2334065460,7090,7090,7090,7090,0
|
|
20230922,175500,2334065460,7090,7090,7090,7090,0
|
|
20230922,175400,2334065460,7090,7090,7090,7090,0
|
|
20230922,175300,2334065460,7090,7090,7090,7090,0
|
|
20230922,175200,2334065460,7090,7090,7090,7090,0
|
|
20230922,175100,2334065460,7090,7090,7090,7090,0
|
|
20230922,175000,2334065460,7090,7090,7090,7090,0
|
|
20230922,174900,2334065460,7090,7090,7090,7090,0
|
|
20230922,174800,2334065460,7090,7090,7090,7090,0
|
|
20230922,174700,2334065460,7090,7090,7090,7090,0
|
|
20230922,174600,2334065460,7090,7090,7090,7090,0
|
|
20230922,174500,2334065460,7090,7090,7090,7090,0
|
|
20230922,174400,2334065460,7090,7090,7090,7090,0
|
|
20230922,174300,2334065460,7090,7090,7090,7090,0
|
|
20230922,174200,2334065460,7090,7090,7090,7090,0
|
|
20230922,174100,2334065460,7090,7090,7090,7090,0
|
|
20230922,174000,2334065460,7090,7090,7090,7090,0
|
|
20230922,173900,2334065460,7090,7090,7090,7090,0
|
|
20230922,173800,2334065460,7090,7090,7090,7090,0
|
|
20230922,173700,2334065460,7090,7090,7090,7090,0
|
|
20230922,173600,2334065460,7090,7090,7090,7090,0
|
|
20230922,173500,2334065460,7090,7090,7090,7090,0
|
|
20230922,173400,2334065460,7090,7090,7090,7090,0
|
|
20230922,173300,2334065460,7090,7090,7090,7090,6395
|
|
20230922,173200,2334065460,7090,7090,7090,7090,0
|
|
20230922,173100,2334065460,7090,7090,7090,7090,0
|
|
20230922,173000,2334065460,7090,7090,7090,7090,0
|
|
20230922,172900,2334065460,7090,7090,7090,7090,0
|
|
20230922,172800,2334065460,7090,7090,7090,7090,0
|
|
20230922,172700,2334065460,7090,7090,7090,7090,0
|
|
20230922,172600,2334065460,7090,7090,7090,7090,0
|
|
20230922,172500,2334065460,7090,7090,7090,7090,0
|
|
20230922,172400,2334065460,7090,7090,7090,7090,0
|
|
20230922,172300,2334065460,7090,7090,7090,7090,0
|
|
20230922,172200,2334065460,7090,7090,7090,7090,0
|
|
20230922,172100,2334065460,7090,7090,7090,7090,0
|
|
20230922,172000,2334065460,7090,7090,7090,7090,0
|
|
20230922,171900,2334065460,7090,7090,7090,7090,0
|
|
20230922,171800,2334065460,7090,7090,7090,7090,0
|
|
20230922,171700,2334065460,7090,7090,7090,7090,0
|
|
20230922,171600,2334065460,7090,7090,7090,7090,0
|
|
20230922,171500,2334065460,7090,7090,7090,7090,0
|
|
20230922,171400,2334065460,7090,7090,7090,7090,0
|
|
20230922,171300,2334065460,7090,7090,7090,7090,0
|
|
20230922,171200,2334065460,7090,7090,7090,7090,0
|
|
20230922,171100,2334065460,7090,7090,7090,7090,0
|
|
20230922,171000,2334065460,7090,7090,7090,7090,0
|
|
20230922,170900,2334065460,7090,7090,7090,7090,0
|
|
20230922,170800,2334065460,7090,7090,7090,7090,0
|
|
20230922,170700,2334065460,7090,7090,7090,7090,0
|
|
20230922,170600,2334065460,7090,7090,7090,7090,0
|
|
20230922,170500,2334065460,7090,7090,7090,7090,0
|
|
20230922,170400,2334065460,7090,7090,7090,7090,0
|
|
20230922,170300,2334065460,7090,7090,7090,7090,6395
|
|
20230922,170200,2334065460,7090,7090,7090,7090,0
|
|
20230922,170100,2334065460,7090,7090,7090,7090,0
|
|
20230922,170000,2334065460,7090,7090,7090,7090,0
|
|
20230922,165900,2334065460,7090,7090,7090,7090,0
|
|
20230922,165800,2334065460,7090,7090,7090,7090,0
|
|
20230922,165700,2334065460,7090,7090,7090,7090,0
|
|
20230922,165600,2334065460,7090,7090,7090,7090,0
|
|
20230922,165500,2334065460,7090,7090,7090,7090,0
|
|
20230922,165400,2334065460,7090,7090,7090,7090,0
|
|
20230922,165300,2334065460,7090,7090,7090,7090,0
|
|
20230922,165200,2334065460,7090,7090,7090,7090,0
|
|
20230922,165100,2334065460,7090,7090,7090,7090,0
|
|
20230922,165000,2334065460,7090,7090,7090,7090,0
|
|
20230922,164900,2334065460,7090,7090,7090,7090,0
|
|
20230922,164800,2334065460,7090,7090,7090,7090,0
|
|
20230922,164700,2334065460,7090,7090,7090,7090,0
|
|
20230922,164600,2334065460,7090,7090,7090,7090,0
|
|
20230922,164500,2334065460,7090,7090,7090,7090,0
|
|
20230922,164400,2334065460,7090,7090,7090,7090,0
|
|
20230922,164300,2334065460,7090,7090,7090,7090,0
|
|
20230922,164200,2334065460,7090,7090,7090,7090,0
|
|
20230922,164100,2334065460,7090,7090,7090,7090,0
|
|
20230922,164000,2334065460,7090,7090,7090,7090,0
|
|
20230922,163900,2334065460,7090,7090,7090,7090,0
|
|
20230922,163800,2334065460,7090,7090,7090,7090,0
|
|
20230922,163700,2334065460,7090,7090,7090,7090,0
|
|
20230922,163600,2334065460,7090,7090,7090,7090,0
|
|
20230922,163500,2334065460,7090,7090,7090,7090,0
|
|
20230922,163400,2334065460,7090,7090,7090,7090,0
|
|
20230922,163300,2334065460,7090,7090,7090,7090,6395
|
|
20230922,163200,2334065460,7090,7090,7090,7090,0
|
|
20230922,163100,2334065460,7090,7090,7090,7090,0
|
|
20230922,163000,2334065460,7090,7090,7090,7090,0
|
|
20230922,162900,2334065460,7090,7090,7090,7090,0
|
|
20230922,162800,2334065460,7090,7090,7090,7090,0
|
|
20230922,162700,2334065460,7090,7090,7090,7090,0
|
|
20230922,162600,2334065460,7090,7090,7090,7090,0
|
|
20230922,162500,2334065460,7090,7090,7090,7090,0
|
|
20230922,162400,2334065460,7090,7090,7090,7090,0
|
|
20230922,162300,2334065460,7090,7090,7090,7090,0
|
|
20230922,162200,2334065460,7090,7090,7090,7090,0
|
|
20230922,162100,2334065460,7090,7090,7090,7090,0
|
|
20230922,162000,2334065460,7090,7090,7090,7090,0
|
|
20230922,161900,2334065460,7090,7090,7090,7090,0
|
|
20230922,161800,2334065460,7090,7090,7090,7090,0
|
|
20230922,161700,2334065460,7090,7090,7090,7090,0
|
|
20230922,161600,2334065460,7090,7090,7090,7090,0
|
|
20230922,161500,2334065460,7090,7090,7090,7090,0
|
|
20230922,161400,2334065460,7090,7090,7090,7090,0
|
|
20230922,161300,2334065460,7090,7090,7090,7090,0
|
|
20230922,161200,2334065460,7090,7090,7090,7090,0
|
|
20230922,161100,2334065460,7090,7090,7090,7090,0
|
|
20230922,161000,2334065460,7090,7090,7090,7090,0
|
|
20230922,160900,2334065460,7090,7090,7090,7090,0
|
|
20230922,160800,2334065460,7090,7090,7090,7090,0
|
|
20230922,160700,2334065460,7090,7090,7090,7090,0
|
|
20230922,160600,2334065460,7090,7090,7090,7090,0
|
|
20230922,160500,2334065460,7090,7090,7090,7090,0
|
|
20230922,160400,2334065460,7090,7090,7090,7090,0
|
|
20230922,160300,2334065460,7090,7090,7090,7090,6395
|
|
20230922,160200,2334065460,7090,7090,7090,7090,0
|
|
20230922,160100,2334065460,7090,7090,7090,7090,0
|
|
20230922,160000,2334065460,7090,7090,7090,7090,0
|
|
20230922,155900,2334065460,7090,7090,7090,7090,0
|
|
20230922,155800,2334065460,7090,7090,7090,7090,0
|
|
20230922,155700,2334065460,7090,7090,7090,7090,0
|
|
20230922,155600,2334065460,7090,7090,7090,7090,0
|
|
20230922,155500,2334065460,7090,7090,7090,7090,0
|
|
20230922,155400,2334065460,7090,7090,7090,7090,0
|
|
20230922,155300,2334065460,7090,7090,7090,7090,0
|
|
20230922,155200,2334065460,7090,7090,7090,7090,0
|
|
20230922,155100,2334065460,7090,7090,7090,7090,0
|
|
20230922,155000,2334065460,7090,7090,7090,7090,0
|
|
20230922,154900,2334065460,7090,7090,7090,7090,0
|
|
20230922,154800,2334065460,7090,7090,7090,7090,0
|
|
20230922,154700,2334065460,7090,7090,7090,7090,0
|
|
20230922,154600,2334065460,7090,7090,7090,7090,0
|
|
20230922,154500,2334065460,7090,7090,7090,7090,0
|
|
20230922,154400,2334065460,7090,7090,7090,7090,0
|
|
20230922,154300,2334065460,7090,7090,7090,7090,0
|
|
20230922,154200,2334065460,7090,7090,7090,7090,0
|
|
20230922,154100,2334065460,7090,7090,7090,7090,0
|
|
20230922,154000,2334065460,7090,7090,7090,7090,0
|
|
20230922,153900,2334065460,7090,7090,7090,7090,0
|
|
20230922,153800,2334065460,7090,7090,7090,7090,0
|
|
20230922,153700,2334065460,7090,7090,7090,7090,0
|
|
20230922,153600,2334065460,7090,7090,7090,7090,0
|
|
20230922,153500,2334065460,7090,7090,7090,7090,0
|
|
20230922,153400,2334065460,7090,7090,7090,7090,0
|
|
20230922,153300,2334065460,7090,7090,7090,7090,6395
|
|
20230922,153200,2334065460,7090,7090,7090,7090,0
|
|
20230922,153100,2334065460,7090,7090,7090,7090,0
|
|
20230922,153000,2334065460,7090,7090,7090,7090,6395
|
|
20230922,152900,2288724910,7080,7080,7080,7080,0
|
|
20230922,152800,2288724910,7080,7080,7080,7080,0
|
|
20230922,152700,2288724910,7080,7080,7080,7080,0
|
|
20230922,152600,2288724910,7080,7080,7080,7080,0
|
|
20230922,152500,2288724910,7080,7080,7080,7080,0
|
|
20230922,152400,2288724910,7080,7080,7080,7080,0
|
|
20230922,152300,2288724910,7080,7080,7080,7080,0
|
|
20230922,152200,2288724910,7080,7080,7080,7080,0
|
|
20230922,152100,2288724910,7080,7080,7080,7080,0
|
|
20230922,152000,2288724910,7080,7080,7080,7080,0
|
|
20230922,151900,2288724910,7080,7080,7080,7080,2192
|
|
20230922,151800,2273205550,7080,7080,7090,7080,101
|
|
20230922,151700,2272490130,7080,7080,7090,7080,307
|
|
20230922,151600,2270316320,7080,7070,7080,7070,1958
|
|
20230922,151500,2256459090,7070,7070,7080,7070,6576
|
|
20230922,151400,2209962800,7070,7080,7090,7070,457
|
|
20230922,151300,2206728770,7080,7080,7080,7070,560
|
|
20230922,151200,2202764730,7080,7070,7080,7070,381
|
|
20230922,151100,2200070460,7080,7080,7080,7080,333
|
|
20230922,151000,2197712820,7080,7080,7080,7070,173
|
|
20230922,150900,2196488110,7070,7080,7080,7070,285
|
|
20230922,150800,2194470570,7080,7080,7080,7080,2245
|
|
20230922,150700,2178575970,7080,7080,7090,7080,3305
|
|
20230922,150600,2155162480,7080,7090,7090,7080,273
|
|
20230922,150500,2153227800,7080,7080,7080,7080,45
|
|
20230922,150400,2152909200,7080,7080,7090,7080,2070
|
|
20230922,150300,2138253450,7080,7100,7100,7080,135
|
|
20230922,150200,2137296130,7100,7100,7100,7090,690
|
|
20230922,150100,2132402130,7100,7090,7100,7090,134
|
|
20230922,150000,2131451340,7090,7090,7090,7090,1170
|
|
20230922,145900,2123156040,7080,7090,7090,7080,2494
|
|
20230922,145800,2105497120,7100,7080,7100,7080,141
|
|
20230922,145700,2104498020,7080,7080,7080,7070,8952
|
|
20230922,145600,2041117870,7090,7080,7090,7080,337
|
|
20230922,145500,2038730530,7080,7090,7100,7080,215
|
|
20230922,145400,2037205660,7090,7090,7090,7090,71
|
|
20230922,145300,2036702270,7090,7090,7100,7090,337
|
|
20230922,145200,2034311890,7090,7090,7090,7090,255
|
|
20230922,145100,2032503940,7090,7080,7090,7080,500
|
|
20230922,145000,2028962940,7080,7080,7080,7080,784
|
|
20230922,144900,2023412220,7080,7080,7080,7080,2559
|
|
20230922,144800,2005294500,7090,7080,7090,7080,1000
|
|
20230922,144700,1998212500,7080,7080,7080,7070,710
|
|
20230922,144600,1993186800,7070,7070,7070,7070,0
|
|
20230922,144500,1993186800,7070,7070,7070,7070,157
|
|
20230922,144400,1992076810,7070,7070,7070,7070,102
|
|
20230922,144300,1991355670,7070,7080,7080,7070,391
|
|
20230922,144200,1988591170,7080,7080,7080,7080,101
|
|
20230922,144100,1987876090,7090,7090,7090,7090,0
|
|
20230922,144000,1987876090,7090,7090,7090,7090,10
|
|
20230922,143900,1987805190,7070,7090,7090,7070,1328
|
|
20230922,143800,1978415620,7090,7080,7090,7080,72
|
|
20230922,143700,1977905850,7080,7080,7080,7080,170
|
|
20230922,143600,1976702250,7080,7070,7080,7070,223
|
|
20230922,143500,1975123540,7060,7060,7060,7060,1282
|
|
20230922,143400,1966072620,7060,7060,7060,7060,2
|
|
20230922,143300,1966058500,7060,7060,7070,7060,35
|
|
20230922,143200,1965811330,7060,7070,7070,7060,3429
|
|
20230922,143100,1941599270,7080,7080,7080,7080,10
|
|
20230922,143000,1941528470,7070,7070,7070,7070,500
|
|
20230922,142900,1937993470,7070,7070,7070,7060,1688
|
|
20230922,142800,1926059330,7080,7070,7080,7070,105
|
|
20230922,142700,1925315950,7080,7080,7080,7080,4464
|
|
20230922,142600,1893710830,7090,7090,7090,7090,10
|
|
20230922,142500,1893639930,7090,7090,7090,7090,101
|
|
20230922,142400,1892923840,7090,7090,7090,7090,0
|
|
20230922,142300,1892923840,7090,7100,7100,7090,1104
|
|
20230922,142200,1885095440,7100,7100,7100,7100,117
|
|
20230922,142100,1884264740,7100,7100,7100,7100,6
|
|
20230922,142000,1884222140,7090,7090,7090,7090,12
|
|
20230922,141900,1884137060,7090,7090,7090,7090,121
|
|
20230922,141800,1883279170,7090,7110,7110,7090,736
|
|
20230922,141700,1878059240,7100,7090,7100,7090,1064
|
|
20230922,141600,1870513480,7100,7090,7100,7090,35
|
|
20230922,141500,1870265230,7090,7120,7120,7090,13
|
|
20230922,141400,1870172910,7120,7100,7120,7100,600
|
|
20230922,141300,1865905760,7100,7100,7100,7100,549
|
|
20230922,141200,1862007860,7100,7100,7100,7100,0
|
|
20230922,141100,1862007860,7100,7100,7100,7100,1265
|
|
20230922,141000,1853026360,7110,7110,7110,7110,275
|
|
20230922,140900,1851071110,7110,7100,7110,7100,2
|
|
20230922,140800,1851056900,7100,7100,7100,7100,183
|
|
20230922,140700,1849757600,7100,7100,7100,7100,32
|
|
20230922,140600,1849530400,7100,7100,7100,7100,41
|
|
20230922,140500,1849239300,7100,7100,7100,7100,352
|
|
20230922,140400,1846740100,7110,7110,7110,7110,0
|
|
20230922,140300,1846740100,7110,7100,7110,7100,52
|
|
20230922,140200,1846370580,7100,7100,7100,7100,573
|
|
20230922,140100,1842302280,7100,7100,7100,7100,0
|
|
20230922,140000,1842302280,7100,7100,7100,7100,38
|
|
20230922,135900,1842032480,7090,7090,7090,7090,0
|
|
20230922,135800,1842032480,7090,7090,7090,7090,0
|
|
20230922,135700,1842032480,7090,7090,7090,7090,6
|
|
20230922,135600,1841989940,7090,7090,7090,7090,0
|
|
20230922,135500,1841989940,7090,7100,7100,7090,240
|
|
20230922,135400,1840286960,7100,7100,7100,7100,0
|
|
20230922,135300,1840286960,7100,7100,7100,7100,164
|
|
20230922,135200,1839122560,7090,7090,7090,7090,0
|
|
20230922,135100,1839122560,7090,7090,7090,7090,280
|
|
20230922,135000,1837137360,7100,7100,7100,7100,11
|
|
20230922,134900,1837059260,7100,7100,7100,7100,0
|
|
20230922,134800,1837059260,7100,7100,7100,7100,8
|
|
20230922,134700,1837002460,7110,7100,7110,7100,30
|
|
20230922,134600,1836789440,7100,7100,7110,7100,80
|
|
20230922,134500,1836221030,7110,7110,7120,7100,6
|
|
20230922,134400,1836178360,7120,7100,7120,7100,1027
|
|
20230922,134300,1828876330,7100,7100,7100,7100,0
|
|
20230922,134200,1828876330,7100,7090,7100,7080,3001
|
|
20230922,134100,1807610880,7110,7110,7110,7110,0
|
|
20230922,134000,1807610880,7110,7090,7110,7090,101
|
|
20230922,133900,1806894770,7090,7100,7110,7090,53
|
|
20230922,133800,1806518960,7090,7090,7090,7090,0
|
|
20230922,133700,1806518960,7090,7090,7090,7090,0
|
|
20230922,133600,1806518960,7090,7100,7110,7090,1111
|
|
20230922,133500,1798640850,7110,7100,7110,7090,412
|
|
20230922,133400,1795719740,7100,7100,7100,7100,4067
|
|
20230922,133300,1766844040,7100,7110,7110,7100,3599
|
|
20230922,133200,1741290140,7110,7110,7110,7110,1
|
|
20230922,133100,1741283030,7100,7100,7100,7100,0
|
|
20230922,133000,1741283030,7100,7110,7110,7100,3004
|
|
20230922,132900,1719934430,7120,7120,7120,7120,5
|
|
20230922,132800,1719898830,7120,7120,7120,7120,0
|
|
20230922,132700,1719898830,7120,7120,7120,7120,41
|
|
20230922,132600,1719606910,7120,7110,7120,7110,2
|
|
20230922,132500,1719592680,7110,7110,7110,7110,1
|
|
20230922,132400,1719585570,7110,7120,7120,7110,33
|
|
20230922,132300,1719350630,7110,7150,7150,7110,15834
|
|
20230922,132200,1606496620,7160,7150,7160,7140,1092
|
|
20230922,132100,1598688830,7150,7150,7150,7150,0
|
|
20230922,132000,1598688830,7150,7150,7150,7150,4
|
|
20230922,131900,1598660230,7150,7150,7150,7150,33
|
|
20230922,131800,1598424280,7150,7140,7150,7140,36
|
|
20230922,131700,1598166930,7150,7150,7150,7150,400
|
|
20230922,131600,1595306930,7140,7140,7140,7140,1
|
|
20230922,131500,1595299790,7140,7150,7150,7140,678
|
|
20230922,131400,1590453500,7150,7150,7150,7150,1600
|
|
20230922,131300,1579013500,7150,7150,7150,7150,73
|
|
20230922,131200,1578491550,7160,7160,7160,7150,404
|
|
20230922,131100,1575598940,7160,7160,7160,7160,100
|
|
20230922,131000,1574882940,7160,7150,7160,7140,537
|
|
20230922,130900,1571043630,7150,7150,7150,7150,0
|
|
20230922,130800,1571043630,7150,7150,7160,7140,6804
|
|
20230922,130700,1522387750,7150,7140,7150,7140,633
|
|
20230922,130600,1517868120,7140,7140,7140,7140,156
|
|
20230922,130500,1516754280,7140,7140,7150,7130,944
|
|
20230922,130400,1510015930,7140,7130,7140,7130,6631
|
|
20230922,130300,1462674170,7130,7130,7130,7130,792
|
|
20230922,130200,1457027210,7130,7130,7130,7130,1452
|
|
20230922,130100,1446674450,7130,7130,7130,7130,2
|
|
20230922,130000,1446660190,7130,7130,7130,7130,800
|
|
20230922,125900,1440956190,7130,7130,7130,7130,24
|
|
20230922,125800,1440785070,7130,7130,7130,7130,60
|
|
20230922,125700,1440357270,7130,7130,7130,7130,0
|
|
20230922,125600,1440357270,7130,7110,7130,7110,178
|
|
20230922,125500,1439090130,7130,7120,7130,7120,10
|
|
20230922,125400,1439018870,7130,7130,7130,7130,0
|
|
20230922,125300,1439018870,7130,7120,7130,7120,1153
|
|
20230922,125200,1430802260,7120,7120,7120,7120,123
|
|
20230922,125100,1429926500,7120,7120,7120,7120,100
|
|
20230922,125000,1429214500,7120,7120,7120,7120,0
|
|
20230922,124900,1429214500,7120,7120,7120,7120,0
|
|
20230922,124800,1429214500,7120,7120,7120,7120,102
|
|
20230922,124700,1428488260,7120,7120,7120,7120,0
|
|
20230922,124600,1428488260,7120,7120,7120,7120,1015
|
|
20230922,124500,1421261460,7100,7110,7110,7100,5300
|
|
20230922,124400,1383623310,7130,7110,7130,7110,21
|
|
20230922,124300,1383473980,7120,7120,7120,7120,560
|
|
20230922,124200,1379486780,7110,7120,7120,7110,16
|
|
20230922,124100,1379372960,7120,7120,7120,7120,0
|
|
20230922,124000,1379372960,7120,7120,7120,7120,2
|
|
20230922,123900,1379358720,7130,7120,7130,7120,14
|
|
20230922,123800,1379259020,7110,7110,7110,7110,200
|
|
20230922,123700,1377837020,7120,7120,7120,7120,21
|
|
20230922,123600,1377687500,7110,7110,7110,7110,330
|
|
20230922,123500,1375341200,7110,7110,7110,7110,0
|
|
20230922,123400,1375341200,7110,7110,7110,7110,124
|
|
20230922,123300,1374459560,7130,7130,7130,7130,171
|
|
20230922,123200,1373240330,7120,7120,7120,7120,132
|
|
20230922,123100,1372300490,7120,7120,7120,7120,6
|
|
20230922,123000,1372257770,7120,7120,7120,7120,2
|
|
20230922,122900,1372243530,7110,7120,7130,7110,372
|
|
20230922,122800,1369596130,7130,7120,7130,7120,711
|
|
20230922,122700,1364533800,7110,7120,7120,7110,11
|
|
20230922,122600,1364455490,7120,7120,7130,7120,57
|
|
20230922,122500,1364049550,7120,7120,7120,7110,8
|
|
20230922,122400,1363992600,7120,7120,7130,7120,3040
|
|
20230922,122300,1342347300,7120,7120,7120,7120,0
|
|
20230922,122200,1342347300,7120,7120,7120,7120,336
|
|
20230922,122100,1339954980,7120,7120,7120,7120,100
|
|
20230922,122000,1339242980,7120,7110,7120,7110,437
|
|
20230922,121900,1336134280,7110,7110,7110,7110,500
|
|
20230922,121800,1332579280,7100,7110,7110,7100,102
|
|
20230922,121700,1331854080,7110,7110,7110,7110,163
|
|
20230922,121600,1330695150,7110,7110,7110,7110,27
|
|
20230922,121500,1330503180,7100,7100,7100,7100,20
|
|
20230922,121400,1330361180,7110,7110,7110,7110,181
|
|
20230922,121300,1329074270,7100,7100,7100,7100,488
|
|
20230922,121200,1325609470,7100,7100,7100,7100,207
|
|
20230922,121100,1324139770,7100,7100,7100,7100,239
|
|
20230922,121000,1322442870,7100,7100,7100,7100,1305
|
|
20230922,120900,1313177370,7100,7100,7100,7100,155
|
|
20230922,120800,1312076870,7100,7100,7100,7100,204
|
|
20230922,120700,1310628470,7100,7110,7110,7100,601
|
|
20230922,120600,1306359360,7100,7110,7110,7100,963
|
|
20230922,120500,1299517920,7110,7110,7110,7110,1112
|
|
20230922,120400,1291611600,7120,7120,7120,7120,15
|
|
20230922,120300,1291504800,7120,7120,7120,7120,0
|
|
20230922,120200,1291504800,7120,7120,7120,7120,574
|
|
20230922,120100,1287417920,7120,7120,7120,7120,443
|
|
20230922,120000,1284263760,7120,7120,7120,7120,6
|
|
20230922,115900,1284221040,7120,7110,7120,7110,320
|
|
20230922,115800,1281944640,7100,7100,7100,7100,0
|
|
20230922,115700,1281944640,7100,7120,7120,7100,340
|
|
20230922,115600,1279528840,7120,7110,7120,7110,168
|
|
20230922,115500,1278333590,7100,7100,7100,7100,600
|
|
20230922,115400,1274073590,7100,7100,7100,7100,0
|
|
20230922,115300,1274073590,7100,7100,7100,7100,400
|
|
20230922,115200,1271233590,7100,7100,7100,7100,688
|
|
20230922,115100,1266348790,7100,7110,7110,7100,800
|
|
20230922,115000,1260666790,7100,7100,7100,7100,0
|
|
20230922,114900,1260666790,7100,7100,7100,7100,501
|
|
20230922,114800,1257109690,7100,7100,7100,7100,1
|
|
20230922,114700,1257102590,7110,7120,7120,7110,33
|
|
20230922,114600,1256867720,7120,7120,7120,7120,5
|
|
20230922,114500,1256832120,7120,7120,7120,7120,100
|
|
20230922,114400,1256120120,7100,7110,7110,7100,690
|
|
20230922,114300,1251215900,7110,7110,7110,7100,34
|
|
20230922,114200,1250974170,7110,7110,7110,7110,50
|
|
20230922,114100,1250618670,7110,7110,7110,7110,42
|
|
20230922,114000,1250320050,7110,7110,7110,7100,70
|
|
20230922,113900,1249822650,7110,7110,7110,7110,5
|
|
20230922,113800,1249787100,7110,7110,7110,7110,120
|
|
20230922,113700,1248933900,7110,7100,7110,7100,116
|
|
20230922,113600,1248109250,7100,7100,7100,7100,206
|
|
20230922,113500,1246646650,7110,7100,7110,7100,202
|
|
20230922,113400,1245210450,7110,7110,7110,7110,626
|
|
20230922,113300,1240759590,7110,7110,7110,7110,150
|
|
20230922,113200,1239693090,7120,7120,7120,7120,2
|
|
20230922,113100,1239678850,7120,7120,7120,7120,7
|
|
20230922,113000,1239629010,7120,7120,7120,7120,1
|
|
20230922,112900,1239621890,7130,7130,7130,7130,0
|
|
20230922,112800,1239621890,7130,7120,7130,7110,713
|
|
20230922,112700,1234549060,7130,7130,7130,7110,2732
|
|
20230922,112600,1215116180,7130,7130,7130,7130,0
|
|
20230922,112500,1215116180,7130,7130,7130,7130,0
|
|
20230922,112400,1215116180,7130,7120,7130,7120,160
|
|
20230922,112300,1213975980,7120,7120,7120,7120,218
|
|
20230922,112200,1212423820,7120,7120,7120,7120,783
|
|
20230922,112100,1206848860,7120,7120,7120,7120,55
|
|
20230922,112000,1206457260,7130,7130,7130,7130,0
|
|
20230922,111900,1206457260,7130,7120,7130,7120,70
|
|
20230922,111800,1205958640,7110,7120,7120,7110,152
|
|
20230922,111700,1204876420,7110,7120,7120,7110,106
|
|
20230922,111600,1204121760,7110,7110,7110,7110,1006
|
|
20230922,111500,1196969100,7110,7110,7110,7110,10
|
|
20230922,111400,1196898000,7120,7110,7120,7110,5
|
|
20230922,111300,1196862410,7120,7120,7120,7120,1494
|
|
20230922,111200,1186225130,7130,7130,7130,7130,20
|
|
20230922,111100,1186082530,7130,7130,7130,7130,0
|
|
20230922,111000,1186082530,7130,7130,7130,7130,1
|
|
20230922,110900,1186075400,7120,7120,7120,7120,150
|
|
20230922,110800,1185007400,7120,7120,7120,7120,250
|
|
20230922,110700,1183227400,7120,7120,7120,7120,563
|
|
20230922,110600,1179218840,7130,7120,7130,7120,284
|
|
20230922,110500,1177195760,7130,7140,7140,7130,2088
|
|
20230922,110400,1162307470,7130,7140,7140,7130,910
|
|
20230922,110300,1155817070,7140,7130,7140,7130,2333
|
|
20230922,110200,1139177180,7130,7130,7130,7130,962
|
|
20230922,110100,1132318120,7130,7130,7130,7130,226
|
|
20230922,110000,1130706740,7130,7130,7130,7130,2
|
|
20230922,105900,1130692480,7130,7130,7130,7130,200
|
|
20230922,105800,1129266480,7130,7120,7130,7120,325
|
|
20230922,105700,1126949480,7120,7120,7120,7120,300
|
|
20230922,105600,1124813480,7120,7120,7120,7120,0
|
|
20230922,105500,1124813480,7120,7120,7120,7120,1
|
|
20230922,105400,1124806360,7120,7120,7120,7120,247
|
|
20230922,105300,1123047720,7120,7120,7120,7120,313
|
|
20230922,105200,1120819160,7120,7120,7120,7120,130
|
|
20230922,105100,1119893560,7120,7120,7120,7120,257
|
|
20230922,105000,1118063720,7120,7120,7120,7120,1304
|
|
20230922,104900,1108779240,7130,7130,7130,7120,197
|
|
20230922,104800,1107375420,7130,7120,7130,7120,11
|
|
20230922,104700,1107297000,7130,7130,7130,7130,33
|
|
20230922,104600,1107061710,7130,7130,7130,7130,10
|
|
20230922,104500,1106990410,7130,7120,7130,7120,665
|
|
20230922,104400,1102251460,7120,7130,7130,7120,5897
|
|
20230922,104300,1060205880,7130,7130,7130,7130,1
|
|
20230922,104200,1060198750,7120,7120,7120,7120,345
|
|
20230922,104100,1057742350,7120,7120,7120,7120,517
|
|
20230922,104000,1054061310,7120,7120,7120,7120,80
|
|
20230922,103900,1053491710,7120,7120,7130,7120,507
|
|
20230922,103800,1049881570,7120,7120,7120,7120,404
|
|
20230922,103700,1047005090,7120,7120,7120,7120,1173
|
|
20230922,103600,1038653330,7120,7120,7130,7120,1468
|
|
20230922,103500,1028196370,7130,7120,7130,7110,1999
|
|
20230922,103400,1013959540,7120,7110,7120,7110,4188
|
|
20230922,103300,984143420,7110,7110,7120,7110,1451
|
|
20230922,103200,973826800,7120,7120,7120,7120,2182
|
|
20230922,103100,958290960,7120,7080,7120,7080,5020
|
|
20230922,103000,922592500,7090,7090,7100,7080,214
|
|
20230922,102900,921076640,7100,7070,7100,7060,2253
|
|
20230922,102800,905124050,7080,7080,7080,7080,5
|
|
20230922,102700,905088650,7070,7070,7080,7070,301
|
|
20230922,102600,902959590,7070,7060,7070,7060,364
|
|
20230922,102500,900389650,7060,7060,7060,7060,1
|
|
20230922,102400,900382590,7060,7060,7060,7060,75
|
|
20230922,102300,899853090,7080,7070,7080,7060,226
|
|
20230922,102200,898253680,7070,7070,7070,7070,0
|
|
20230922,102100,898253680,7070,7080,7080,7070,858
|
|
20230922,102000,892186520,7080,7070,7080,7070,121
|
|
20230922,101900,891331040,7070,7070,7070,7070,91
|
|
20230922,101800,890687670,7070,7060,7070,7060,220
|
|
20230922,101700,889134450,7060,7070,7070,7060,85
|
|
20230922,101600,888533510,7070,7070,7070,7070,0
|
|
20230922,101500,888533510,7070,7060,7070,7060,102
|
|
20230922,101400,887813370,7060,7050,7060,7050,1827
|
|
20230922,101300,874930850,7060,7060,7060,7060,1
|
|
20230922,101200,874923790,7060,7060,7060,7060,205
|
|
20230922,101100,873476490,7060,7060,7060,7060,4099
|
|
20230922,101000,844537550,7060,7060,7060,7050,5353
|
|
20230922,100900,806765380,7080,7080,7080,7080,3
|
|
20230922,100800,806744140,7060,7060,7060,7060,100
|
|
20230922,100700,806038140,7060,7060,7060,7060,8406
|
|
20230922,100600,746691780,7050,7060,7090,7050,7327
|
|
20230922,100500,694994140,7060,7060,7060,7060,0
|
|
20230922,100400,694994140,7060,7070,7070,7060,270
|
|
20230922,100300,693085250,7060,7060,7060,7060,3030
|
|
20230922,100200,671693450,7050,7080,7080,7050,6138
|
|
20230922,100100,628342840,7080,7080,7080,7080,1001
|
|
20230922,100000,621255760,7090,7090,7090,7090,1
|
|
20230922,095900,621248670,7080,7090,7090,7080,156
|
|
20230922,095800,620144180,7090,7090,7090,7090,123
|
|
20230922,095700,619272110,7080,7090,7090,7080,23
|
|
20230922,095600,619109050,7090,7090,7100,7090,7415
|
|
20230922,095500,566531690,7090,7080,7090,7080,304
|
|
20230922,095400,564379360,7080,7070,7080,7070,858
|
|
20230922,095300,558305550,7060,7070,7070,7060,650
|
|
20230922,095200,553711550,7060,7080,7080,7060,1114
|
|
20230922,095100,545830980,7080,7090,7090,7080,1616
|
|
20230922,095000,534384750,7090,7090,7090,7090,143
|
|
20230922,094900,533370880,7090,7090,7090,7080,1401
|
|
20230922,094800,523447400,7100,7100,7100,7100,51
|
|
20230922,094700,523085300,7100,7090,7100,7090,396
|
|
20230922,094600,520274170,7090,7090,7100,7080,639
|
|
20230922,094500,515749010,7090,7100,7100,7090,201
|
|
20230922,094400,514321920,7090,7090,7090,7090,45
|
|
20230922,094300,514002870,7090,7080,7090,7080,29
|
|
20230922,094200,513797540,7080,7080,7080,7080,0
|
|
20230922,094100,513797540,7080,7080,7080,7080,244
|
|
20230922,094000,512070020,7080,7090,7100,7080,515
|
|
20230922,093900,508423750,7090,7090,7090,7090,10
|
|
20230922,093800,508352850,7080,7090,7090,7080,75
|
|
20230922,093700,507821840,7090,7090,7090,7090,223
|
|
20230922,093600,506240770,7090,7080,7090,7080,679
|
|
20230922,093500,501433400,7080,7080,7080,7070,629
|
|
20230922,093400,496982330,7080,7070,7080,7060,687
|
|
20230922,093300,492127540,7070,7060,7070,7060,504
|
|
20230922,093200,488564450,7070,7060,7070,7060,931
|
|
20230922,093100,481991510,7070,7070,7070,7060,60
|
|
20230922,093000,481567810,7060,7060,7060,7060,624
|
|
20230922,092900,477162370,7070,7060,7070,7060,26
|
|
20230922,092800,476978800,7060,7060,7060,7060,100
|
|
20230922,092700,476272800,7080,7080,7080,7060,1176
|
|
20230922,092600,467957700,7080,7080,7090,7070,1372
|
|
20230922,092500,458243570,7100,7100,7100,7080,454
|
|
20230922,092400,455020310,7080,7090,7110,7080,1312
|
|
20230922,092300,445710370,7090,7090,7090,7090,51
|
|
20230922,092200,445348780,7090,7080,7090,7080,1006
|
|
20230922,092100,438226240,7080,7090,7100,7080,335
|
|
20230922,092000,435850300,7090,7090,7100,7090,1129
|
|
20230922,091900,427834560,7090,7090,7100,7070,1799
|
|
20230922,091800,415094730,7090,7080,7090,7070,1226
|
|
20230922,091700,406413060,7080,7070,7080,7070,2865
|
|
20230922,091600,386140520,7070,7050,7070,7050,1431
|
|
20230922,091500,376046340,7050,7050,7050,7040,2621
|
|
20230922,091400,357576290,7050,7060,7060,7050,200
|
|
20230922,091300,356166170,7060,7060,7060,7050,2476
|
|
20230922,091200,338703010,7060,7070,7070,7060,2748
|
|
20230922,091100,319280570,7070,7070,7070,7070,590
|
|
20230922,091000,315109270,7070,7050,7070,7050,3764
|
|
20230922,090900,288515990,7050,7010,7050,7000,5414
|
|
20230922,090800,250451100,7000,7010,7010,7000,7766
|
|
20230922,090700,196022850,7020,7020,7030,7020,1156
|
|
20230922,090600,187896620,7030,7000,7030,7000,4669
|
|
20230922,090500,155184230,6990,7000,7020,6980,2779
|
|
20230922,090400,135746290,7000,7020,7020,7000,1497
|
|
20230922,090300,125254710,7010,7020,7030,7010,2472
|
|
20230922,090200,107896160,7030,7000,7030,7000,634
|
|
20230922,090100,103445390,7010,6980,7020,6980,6107
|
|
20230922,090000,60704700,6980,6970,6980,6960,8676
|