683 lines
36 KiB
CSV
683 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,202000,1632228050,15380,15380,15380,15380,1002
|
|
20230912,201900,1632228050,15380,15380,15380,15380,0
|
|
20230912,201800,1632228050,15380,15380,15380,15380,0
|
|
20230912,201700,1632228050,15380,15380,15380,15380,0
|
|
20230912,201600,1632228050,15380,15380,15380,15380,0
|
|
20230912,201500,1632228050,15380,15380,15380,15380,0
|
|
20230912,201400,1632228050,15380,15380,15380,15380,0
|
|
20230912,201300,1632228050,15380,15380,15380,15380,0
|
|
20230912,201200,1632228050,15380,15380,15380,15380,0
|
|
20230912,201100,1632228050,15380,15380,15380,15380,0
|
|
20230912,201000,1632228050,15380,15380,15380,15380,0
|
|
20230912,200900,1632228050,15380,15380,15380,15380,0
|
|
20230912,200800,1632228050,15380,15380,15380,15380,0
|
|
20230912,200700,1632228050,15380,15380,15380,15380,0
|
|
20230912,200600,1632228050,15380,15380,15380,15380,0
|
|
20230912,200500,1632228050,15380,15380,15380,15380,0
|
|
20230912,200400,1632228050,15380,15380,15380,15380,0
|
|
20230912,200300,1632228050,15380,15380,15380,15380,0
|
|
20230912,200200,1632228050,15380,15380,15380,15380,0
|
|
20230912,200100,1632228050,15380,15380,15380,15380,0
|
|
20230912,200000,1632228050,15380,15380,15380,15380,0
|
|
20230912,195900,1632228050,15380,15380,15380,15380,0
|
|
20230912,195800,1632228050,15380,15380,15380,15380,0
|
|
20230912,195700,1632228050,15380,15380,15380,15380,0
|
|
20230912,195600,1632228050,15380,15380,15380,15380,0
|
|
20230912,195500,1632228050,15380,15380,15380,15380,0
|
|
20230912,195400,1632228050,15380,15380,15380,15380,0
|
|
20230912,195300,1632228050,15380,15380,15380,15380,0
|
|
20230912,195200,1632228050,15380,15380,15380,15380,0
|
|
20230912,195100,1632228050,15380,15380,15380,15380,0
|
|
20230912,195000,1632228050,15380,15380,15380,15380,1002
|
|
20230912,194900,1632228050,15380,15380,15380,15380,0
|
|
20230912,194800,1632228050,15380,15380,15380,15380,0
|
|
20230912,194700,1632228050,15380,15380,15380,15380,0
|
|
20230912,194600,1632228050,15380,15380,15380,15380,0
|
|
20230912,194500,1632228050,15380,15380,15380,15380,0
|
|
20230912,194400,1632228050,15380,15380,15380,15380,0
|
|
20230912,194300,1632228050,15380,15380,15380,15380,0
|
|
20230912,194200,1632228050,15380,15380,15380,15380,0
|
|
20230912,194100,1632228050,15380,15380,15380,15380,0
|
|
20230912,194000,1632228050,15380,15380,15380,15380,0
|
|
20230912,193900,1632228050,15380,15380,15380,15380,0
|
|
20230912,193800,1632228050,15380,15380,15380,15380,0
|
|
20230912,193700,1632228050,15380,15380,15380,15380,0
|
|
20230912,193600,1632228050,15380,15380,15380,15380,0
|
|
20230912,193500,1632228050,15380,15380,15380,15380,0
|
|
20230912,193400,1632228050,15380,15380,15380,15380,0
|
|
20230912,193300,1632228050,15380,15380,15380,15380,0
|
|
20230912,193200,1632228050,15380,15380,15380,15380,0
|
|
20230912,193100,1632228050,15380,15380,15380,15380,0
|
|
20230912,193000,1632228050,15380,15380,15380,15380,0
|
|
20230912,192900,1632228050,15380,15380,15380,15380,0
|
|
20230912,192800,1632228050,15380,15380,15380,15380,0
|
|
20230912,192700,1632228050,15380,15380,15380,15380,0
|
|
20230912,192600,1632228050,15380,15380,15380,15380,0
|
|
20230912,192500,1632228050,15380,15380,15380,15380,0
|
|
20230912,192400,1632228050,15380,15380,15380,15380,0
|
|
20230912,192300,1632228050,15380,15380,15380,15380,0
|
|
20230912,192200,1632228050,15380,15380,15380,15380,0
|
|
20230912,192100,1632228050,15380,15380,15380,15380,0
|
|
20230912,192000,1632228050,15380,15380,15380,15380,1002
|
|
20230912,191900,1632228050,15380,15380,15380,15380,0
|
|
20230912,191800,1632228050,15380,15380,15380,15380,0
|
|
20230912,191700,1632228050,15380,15380,15380,15380,0
|
|
20230912,191600,1632228050,15380,15380,15380,15380,0
|
|
20230912,191500,1632228050,15380,15380,15380,15380,0
|
|
20230912,191400,1632228050,15380,15380,15380,15380,0
|
|
20230912,191300,1632228050,15380,15380,15380,15380,0
|
|
20230912,191200,1632228050,15380,15380,15380,15380,0
|
|
20230912,191100,1632228050,15380,15380,15380,15380,0
|
|
20230912,191000,1632228050,15380,15380,15380,15380,0
|
|
20230912,190900,1632228050,15380,15380,15380,15380,0
|
|
20230912,190800,1632228050,15380,15380,15380,15380,0
|
|
20230912,190700,1632228050,15380,15380,15380,15380,0
|
|
20230912,190600,1632228050,15380,15380,15380,15380,0
|
|
20230912,190500,1632228050,15380,15380,15380,15380,0
|
|
20230912,190400,1632228050,15380,15380,15380,15380,0
|
|
20230912,190300,1632228050,15380,15380,15380,15380,0
|
|
20230912,190200,1632228050,15380,15380,15380,15380,0
|
|
20230912,190100,1632228050,15380,15380,15380,15380,0
|
|
20230912,190000,1632228050,15380,15380,15380,15380,0
|
|
20230912,185900,1632228050,15380,15380,15380,15380,0
|
|
20230912,185800,1632228050,15380,15380,15380,15380,0
|
|
20230912,185700,1632228050,15380,15380,15380,15380,0
|
|
20230912,185600,1632228050,15380,15380,15380,15380,0
|
|
20230912,185500,1632228050,15380,15380,15380,15380,0
|
|
20230912,185400,1632228050,15380,15380,15380,15380,0
|
|
20230912,185300,1632228050,15380,15380,15380,15380,0
|
|
20230912,185200,1632228050,15380,15380,15380,15380,0
|
|
20230912,185100,1632228050,15380,15380,15380,15380,0
|
|
20230912,185000,1632228050,15380,15380,15380,15380,1002
|
|
20230912,184900,1632228050,15380,15380,15380,15380,0
|
|
20230912,184800,1632228050,15380,15380,15380,15380,0
|
|
20230912,184700,1632228050,15380,15380,15380,15380,0
|
|
20230912,184600,1632228050,15380,15380,15380,15380,0
|
|
20230912,184500,1632228050,15380,15380,15380,15380,0
|
|
20230912,184400,1632228050,15380,15380,15380,15380,0
|
|
20230912,184300,1632228050,15380,15380,15380,15380,0
|
|
20230912,184200,1632228050,15380,15380,15380,15380,0
|
|
20230912,184100,1632228050,15380,15380,15380,15380,0
|
|
20230912,184000,1632228050,15380,15380,15380,15380,0
|
|
20230912,183900,1632228050,15380,15380,15380,15380,0
|
|
20230912,183800,1632228050,15380,15380,15380,15380,0
|
|
20230912,183700,1632228050,15380,15380,15380,15380,0
|
|
20230912,183600,1632228050,15380,15380,15380,15380,0
|
|
20230912,183500,1632228050,15380,15380,15380,15380,0
|
|
20230912,183400,1632228050,15380,15380,15380,15380,0
|
|
20230912,183300,1632228050,15380,15380,15380,15380,0
|
|
20230912,183200,1632228050,15380,15380,15380,15380,0
|
|
20230912,183100,1632228050,15380,15380,15380,15380,0
|
|
20230912,183000,1632228050,15380,15380,15380,15380,0
|
|
20230912,182900,1632228050,15380,15380,15380,15380,0
|
|
20230912,182800,1632228050,15380,15380,15380,15380,0
|
|
20230912,182700,1632228050,15380,15380,15380,15380,0
|
|
20230912,182600,1632228050,15380,15380,15380,15380,0
|
|
20230912,182500,1632228050,15380,15380,15380,15380,0
|
|
20230912,182400,1632228050,15380,15380,15380,15380,0
|
|
20230912,182300,1632228050,15380,15380,15380,15380,0
|
|
20230912,182200,1632228050,15380,15380,15380,15380,0
|
|
20230912,182100,1632228050,15380,15380,15380,15380,0
|
|
20230912,182000,1632228050,15380,15380,15380,15380,1002
|
|
20230912,181900,1632228050,15380,15380,15380,15380,0
|
|
20230912,181800,1632228050,15380,15380,15380,15380,0
|
|
20230912,181700,1632228050,15380,15380,15380,15380,0
|
|
20230912,181600,1632228050,15380,15380,15380,15380,0
|
|
20230912,181500,1632228050,15380,15380,15380,15380,0
|
|
20230912,181400,1632228050,15380,15380,15380,15380,0
|
|
20230912,181300,1632228050,15380,15380,15380,15380,0
|
|
20230912,181200,1632228050,15380,15380,15380,15380,0
|
|
20230912,181100,1632228050,15380,15380,15380,15380,0
|
|
20230912,181000,1632228050,15380,15380,15380,15380,0
|
|
20230912,180900,1632228050,15380,15380,15380,15380,0
|
|
20230912,180800,1632228050,15380,15380,15380,15380,0
|
|
20230912,180700,1632228050,15380,15380,15380,15380,0
|
|
20230912,180600,1632228050,15380,15380,15380,15380,0
|
|
20230912,180500,1632228050,15380,15380,15380,15380,0
|
|
20230912,180400,1632228050,15380,15380,15380,15380,0
|
|
20230912,180300,1632228050,15380,15380,15380,15380,0
|
|
20230912,180200,1632228050,15380,15380,15380,15380,0
|
|
20230912,180100,1632228050,15380,15380,15380,15380,0
|
|
20230912,180000,1632228050,15380,15380,15380,15380,0
|
|
20230912,175900,1632228050,15380,15380,15380,15380,0
|
|
20230912,175800,1632228050,15380,15380,15380,15380,0
|
|
20230912,175700,1632228050,15380,15380,15380,15380,0
|
|
20230912,175600,1632228050,15380,15380,15380,15380,0
|
|
20230912,175500,1632228050,15380,15380,15380,15380,0
|
|
20230912,175400,1632228050,15380,15380,15380,15380,0
|
|
20230912,175300,1632228050,15380,15380,15380,15380,0
|
|
20230912,175200,1632228050,15380,15380,15380,15380,0
|
|
20230912,175100,1632228050,15380,15380,15380,15380,0
|
|
20230912,175000,1632228050,15380,15380,15380,15380,1002
|
|
20230912,174900,1632228050,15380,15380,15380,15380,0
|
|
20230912,174800,1632228050,15380,15380,15380,15380,0
|
|
20230912,174700,1632228050,15380,15380,15380,15380,0
|
|
20230912,174600,1632228050,15380,15380,15380,15380,0
|
|
20230912,174500,1632228050,15380,15380,15380,15380,0
|
|
20230912,174400,1632228050,15380,15380,15380,15380,0
|
|
20230912,174300,1632228050,15380,15380,15380,15380,0
|
|
20230912,174200,1632228050,15380,15380,15380,15380,0
|
|
20230912,174100,1632228050,15380,15380,15380,15380,0
|
|
20230912,174000,1632228050,15380,15380,15380,15380,0
|
|
20230912,173900,1632228050,15380,15380,15380,15380,0
|
|
20230912,173800,1632228050,15380,15380,15380,15380,0
|
|
20230912,173700,1632228050,15380,15380,15380,15380,0
|
|
20230912,173600,1632228050,15380,15380,15380,15380,0
|
|
20230912,173500,1632228050,15380,15380,15380,15380,0
|
|
20230912,173400,1632228050,15380,15380,15380,15380,0
|
|
20230912,173300,1632228050,15380,15380,15380,15380,0
|
|
20230912,173200,1632228050,15380,15380,15380,15380,0
|
|
20230912,173100,1632228050,15380,15380,15380,15380,0
|
|
20230912,173000,1632228050,15380,15380,15380,15380,0
|
|
20230912,172900,1632228050,15380,15380,15380,15380,0
|
|
20230912,172800,1632228050,15380,15380,15380,15380,0
|
|
20230912,172700,1632228050,15380,15380,15380,15380,0
|
|
20230912,172600,1632228050,15380,15380,15380,15380,0
|
|
20230912,172500,1632228050,15380,15380,15380,15380,0
|
|
20230912,172400,1632228050,15380,15380,15380,15380,0
|
|
20230912,172300,1632228050,15380,15380,15380,15380,0
|
|
20230912,172200,1632228050,15380,15380,15380,15380,0
|
|
20230912,172100,1632228050,15380,15380,15380,15380,0
|
|
20230912,172000,1632228050,15380,15380,15380,15380,1002
|
|
20230912,171900,1632228050,15380,15380,15380,15380,0
|
|
20230912,171800,1632228050,15380,15380,15380,15380,0
|
|
20230912,171700,1632228050,15380,15380,15380,15380,0
|
|
20230912,171600,1632228050,15380,15380,15380,15380,0
|
|
20230912,171500,1632228050,15380,15380,15380,15380,0
|
|
20230912,171400,1632228050,15380,15380,15380,15380,0
|
|
20230912,171300,1632228050,15380,15380,15380,15380,0
|
|
20230912,171200,1632228050,15380,15380,15380,15380,0
|
|
20230912,171100,1632228050,15380,15380,15380,15380,0
|
|
20230912,171000,1632228050,15380,15380,15380,15380,0
|
|
20230912,170900,1632228050,15380,15380,15380,15380,0
|
|
20230912,170800,1632228050,15380,15380,15380,15380,0
|
|
20230912,170700,1632228050,15380,15380,15380,15380,0
|
|
20230912,170600,1632228050,15380,15380,15380,15380,0
|
|
20230912,170500,1632228050,15380,15380,15380,15380,0
|
|
20230912,170400,1632228050,15380,15380,15380,15380,0
|
|
20230912,170300,1632228050,15380,15380,15380,15380,0
|
|
20230912,170200,1632228050,15380,15380,15380,15380,0
|
|
20230912,170100,1632228050,15380,15380,15380,15380,0
|
|
20230912,170000,1632228050,15380,15380,15380,15380,0
|
|
20230912,165900,1632228050,15380,15380,15380,15380,0
|
|
20230912,165800,1632228050,15380,15380,15380,15380,0
|
|
20230912,165700,1632228050,15380,15380,15380,15380,0
|
|
20230912,165600,1632228050,15380,15380,15380,15380,0
|
|
20230912,165500,1632228050,15380,15380,15380,15380,0
|
|
20230912,165400,1632228050,15380,15380,15380,15380,0
|
|
20230912,165300,1632228050,15380,15380,15380,15380,0
|
|
20230912,165200,1632228050,15380,15380,15380,15380,0
|
|
20230912,165100,1632228050,15380,15380,15380,15380,0
|
|
20230912,165000,1632228050,15380,15380,15380,15380,1002
|
|
20230912,164900,1632228050,15380,15380,15380,15380,0
|
|
20230912,164800,1632228050,15380,15380,15380,15380,0
|
|
20230912,164700,1632228050,15380,15380,15380,15380,0
|
|
20230912,164600,1632228050,15380,15380,15380,15380,0
|
|
20230912,164500,1632228050,15380,15380,15380,15380,0
|
|
20230912,164400,1632228050,15380,15380,15380,15380,0
|
|
20230912,164300,1632228050,15380,15380,15380,15380,0
|
|
20230912,164200,1632228050,15380,15380,15380,15380,0
|
|
20230912,164100,1632228050,15380,15380,15380,15380,0
|
|
20230912,164000,1632228050,15380,15380,15380,15380,0
|
|
20230912,163900,1632228050,15380,15380,15380,15380,0
|
|
20230912,163800,1632228050,15380,15380,15380,15380,0
|
|
20230912,163700,1632228050,15380,15380,15380,15380,0
|
|
20230912,163600,1632228050,15380,15380,15380,15380,0
|
|
20230912,163500,1632228050,15380,15380,15380,15380,0
|
|
20230912,163400,1632228050,15380,15380,15380,15380,0
|
|
20230912,163300,1632228050,15380,15380,15380,15380,0
|
|
20230912,163200,1632228050,15380,15380,15380,15380,0
|
|
20230912,163100,1632228050,15380,15380,15380,15380,0
|
|
20230912,163000,1632228050,15380,15380,15380,15380,0
|
|
20230912,162900,1632228050,15380,15380,15380,15380,0
|
|
20230912,162800,1632228050,15380,15380,15380,15380,0
|
|
20230912,162700,1632228050,15380,15380,15380,15380,0
|
|
20230912,162600,1632228050,15380,15380,15380,15380,0
|
|
20230912,162500,1632228050,15380,15380,15380,15380,0
|
|
20230912,162400,1632228050,15380,15380,15380,15380,0
|
|
20230912,162300,1632228050,15380,15380,15380,15380,0
|
|
20230912,162200,1632228050,15380,15380,15380,15380,0
|
|
20230912,162100,1632228050,15380,15380,15380,15380,0
|
|
20230912,162000,1632228050,15380,15380,15380,15380,1002
|
|
20230912,161900,1632228050,15380,15380,15380,15380,0
|
|
20230912,161800,1632228050,15380,15380,15380,15380,0
|
|
20230912,161700,1632228050,15380,15380,15380,15380,0
|
|
20230912,161600,1632228050,15380,15380,15380,15380,0
|
|
20230912,161500,1632228050,15380,15380,15380,15380,0
|
|
20230912,161400,1632228050,15380,15380,15380,15380,0
|
|
20230912,161300,1632228050,15380,15380,15380,15380,0
|
|
20230912,161200,1632228050,15380,15380,15380,15380,0
|
|
20230912,161100,1632228050,15380,15380,15380,15380,0
|
|
20230912,161000,1632228050,15380,15380,15380,15380,0
|
|
20230912,160900,1632228050,15380,15380,15380,15380,0
|
|
20230912,160800,1632228050,15380,15380,15380,15380,0
|
|
20230912,160700,1632228050,15380,15380,15380,15380,0
|
|
20230912,160600,1632228050,15380,15380,15380,15380,0
|
|
20230912,160500,1632228050,15380,15380,15380,15380,0
|
|
20230912,160400,1632228050,15380,15380,15380,15380,0
|
|
20230912,160300,1632228050,15380,15380,15380,15380,0
|
|
20230912,160200,1632228050,15380,15380,15380,15380,0
|
|
20230912,160100,1632228050,15380,15380,15380,15380,0
|
|
20230912,160000,1632228050,15380,15380,15380,15380,0
|
|
20230912,155900,1632228050,15380,15380,15380,15380,0
|
|
20230912,155800,1632228050,15380,15380,15380,15380,0
|
|
20230912,155700,1632228050,15380,15380,15380,15380,0
|
|
20230912,155600,1632228050,15380,15380,15380,15380,0
|
|
20230912,155500,1632228050,15380,15380,15380,15380,0
|
|
20230912,155400,1632228050,15380,15380,15380,15380,0
|
|
20230912,155300,1632228050,15380,15380,15380,15380,0
|
|
20230912,155200,1632228050,15380,15380,15380,15380,0
|
|
20230912,155100,1632228050,15380,15380,15380,15380,0
|
|
20230912,155000,1632228050,15380,15380,15380,15380,1002
|
|
20230912,154900,1632228050,15380,15380,15380,15380,0
|
|
20230912,154800,1632228050,15380,15380,15380,15380,0
|
|
20230912,154700,1632228050,15380,15380,15380,15380,0
|
|
20230912,154600,1632228050,15380,15380,15380,15380,0
|
|
20230912,154500,1632228050,15380,15380,15380,15380,0
|
|
20230912,154400,1632228050,15380,15380,15380,15380,0
|
|
20230912,154300,1632228050,15380,15380,15380,15380,0
|
|
20230912,154200,1632228050,15380,15380,15380,15380,0
|
|
20230912,154100,1632228050,15380,15380,15380,15380,0
|
|
20230912,154000,1632228050,15380,15380,15380,15380,0
|
|
20230912,153900,1632228050,15380,15380,15380,15380,0
|
|
20230912,153800,1632228050,15380,15380,15380,15380,0
|
|
20230912,153700,1632228050,15380,15380,15380,15380,0
|
|
20230912,153600,1632228050,15380,15380,15380,15380,0
|
|
20230912,153500,1632228050,15380,15380,15380,15380,0
|
|
20230912,153400,1632228050,15380,15380,15380,15380,0
|
|
20230912,153300,1632228050,15380,15380,15380,15380,0
|
|
20230912,153200,1632228050,15380,15380,15380,15380,0
|
|
20230912,153100,1632228050,15380,15380,15380,15380,0
|
|
20230912,153000,1632228050,15380,15380,15380,15380,1002
|
|
20230912,152900,1616817290,15380,15380,15380,15380,0
|
|
20230912,152800,1616817290,15380,15380,15380,15380,0
|
|
20230912,152700,1616817290,15380,15380,15380,15380,0
|
|
20230912,152600,1616817290,15380,15380,15380,15380,0
|
|
20230912,152500,1616817290,15380,15380,15380,15380,0
|
|
20230912,152400,1616817290,15380,15380,15380,15380,0
|
|
20230912,152300,1616817290,15380,15380,15380,15380,0
|
|
20230912,152200,1616817290,15380,15380,15380,15380,0
|
|
20230912,152100,1616817290,15380,15380,15380,15380,0
|
|
20230912,152000,1616817290,15380,15380,15380,15380,0
|
|
20230912,151900,1616817290,15380,15420,15420,15380,829
|
|
20230912,151800,1604054030,15420,15420,15420,15420,1
|
|
20230912,151700,1604038610,15410,15420,15420,15410,165
|
|
20230912,151600,1601495450,15420,15420,15430,15420,27
|
|
20230912,151500,1601079100,15420,15430,15430,15420,39
|
|
20230912,151400,1600477630,15420,15420,15420,15420,171
|
|
20230912,151300,1597840810,15430,15420,15430,15420,15
|
|
20230912,151200,1597609440,15430,15420,15430,15420,251
|
|
20230912,151100,1593738960,15420,15450,15450,15420,514
|
|
20230912,151000,1585801880,15470,15460,15470,15460,11
|
|
20230912,150900,1585631750,15460,15470,15470,15460,14
|
|
20230912,150800,1585415280,15460,15460,15460,15460,74
|
|
20230912,150700,1584271240,15460,15450,15460,15450,129
|
|
20230912,150600,1582277890,15450,15450,15450,15450,0
|
|
20230912,150500,1582277890,15450,15450,15460,15450,40
|
|
20230912,150400,1581659770,15450,15450,15460,15450,349
|
|
20230912,150300,1576264590,15450,15450,15450,15450,2
|
|
20230912,150200,1576233690,15450,15450,15450,15450,0
|
|
20230912,150100,1576233690,15450,15450,15450,15450,165
|
|
20230912,150000,1573684440,15450,15440,15450,15440,48
|
|
20230912,145900,1572943220,15440,15440,15440,15440,88
|
|
20230912,145800,1571584500,15450,15440,15450,15440,26
|
|
20230912,145700,1571182960,15440,15440,15440,15440,28
|
|
20230912,145600,1570750640,15450,15440,15450,15440,6
|
|
20230912,145500,1570657970,15440,15440,15440,15440,26
|
|
20230912,145400,1570256530,15440,15440,15440,15440,12
|
|
20230912,145300,1570071250,15450,15440,15450,15440,328
|
|
20230912,145200,1565004920,15440,15440,15440,15440,21
|
|
20230912,145100,1564680680,15440,15440,15440,15440,3
|
|
20230912,145000,1564634360,15440,15440,15440,15440,33
|
|
20230912,144900,1564124840,15440,15440,15440,15440,13
|
|
20230912,144800,1563924120,15440,15450,15450,15440,10
|
|
20230912,144700,1563769640,15450,15440,15450,15440,17
|
|
20230912,144600,1563507150,15430,15420,15440,15420,42
|
|
20230912,144500,1562859150,15420,15420,15440,15420,16
|
|
20230912,144400,1562612310,15440,15420,15440,15420,3
|
|
20230912,144300,1562566010,15420,15420,15450,15420,19
|
|
20230912,144200,1562272970,15440,15430,15450,15420,41
|
|
20230912,144100,1561640310,15420,15420,15420,15420,20
|
|
20230912,144000,1561331910,15420,15420,15420,15420,10
|
|
20230912,143900,1561177710,15420,15420,15420,15420,23
|
|
20230912,143800,1560823050,15420,15420,15420,15420,17
|
|
20230912,143700,1560560910,15420,15430,15430,15420,301
|
|
20230912,143600,1555917480,15430,15430,15440,15430,21
|
|
20230912,143500,1555593440,15430,15430,15430,15420,109
|
|
20230912,143400,1553911620,15430,15430,15430,15430,46
|
|
20230912,143300,1553201840,15430,15430,15440,15430,30
|
|
20230912,143200,1552738720,15430,15440,15440,15430,70
|
|
20230912,143100,1551658040,15440,15420,15440,15420,24
|
|
20230912,143000,1551287680,15420,15410,15420,15410,21
|
|
20230912,142900,1550963880,15420,15420,15420,15420,12
|
|
20230912,142800,1550778840,15420,15420,15420,15410,10
|
|
20230912,142700,1550624690,15400,15400,15400,15400,16
|
|
20230912,142600,1550378290,15400,15410,15410,15400,102
|
|
20230912,142500,1548806500,15410,15410,15410,15410,16
|
|
20230912,142400,1548559940,15430,15420,15430,15420,4
|
|
20230912,142300,1548498230,15410,15410,15410,15410,30
|
|
20230912,142200,1548035930,15410,15410,15410,15410,10
|
|
20230912,142100,1547881830,15430,15410,15430,15410,10
|
|
20230912,142000,1547727630,15410,15410,15410,15410,42
|
|
20230912,141900,1547080410,15410,15410,15420,15410,218
|
|
20230912,141800,1543720970,15410,15410,15410,15410,18
|
|
20230912,141700,1543443590,15400,15400,15400,15400,4
|
|
20230912,141600,1543381990,15400,15400,15400,15400,21
|
|
20230912,141500,1543058590,15400,15390,15410,15390,51
|
|
20230912,141400,1542273220,15380,15380,15380,15380,56
|
|
20230912,141300,1541411940,15380,15380,15380,15380,18
|
|
20230912,141200,1541135100,15380,15380,15380,15380,11
|
|
20230912,141100,1540965920,15380,15380,15380,15380,19
|
|
20230912,141000,1540673700,15380,15390,15390,15380,2
|
|
20230912,140900,1540642930,15380,15380,15380,15380,4
|
|
20230912,140800,1540581410,15380,15380,15380,15380,24
|
|
20230912,140700,1540212290,15380,15380,15380,15380,11
|
|
20230912,140600,1540043110,15380,15380,15380,15380,15
|
|
20230912,140500,1539812410,15380,15370,15380,15370,5
|
|
20230912,140400,1539735530,15370,15370,15370,15370,31
|
|
20230912,140300,1539259060,15370,15400,15400,15370,368
|
|
20230912,140200,1533598230,15400,15370,15400,15370,67
|
|
20230912,140100,1532566950,15370,15380,15380,15370,84
|
|
20230912,140000,1531275180,15380,15380,15380,15380,13
|
|
20230912,135900,1531075240,15390,15390,15390,15390,541
|
|
20230912,135800,1522749250,15410,15400,15410,15390,72
|
|
20230912,135700,1521640990,15400,15410,15410,15400,267
|
|
20230912,135600,1517527510,15410,15430,15430,15410,566
|
|
20230912,135500,1508801820,15430,15460,15470,15430,892
|
|
20230912,135400,1495025060,15460,15460,15460,15450,325
|
|
20230912,135300,1490000650,15480,15470,15480,15460,190
|
|
20230912,135200,1487061430,15470,15480,15490,15470,42
|
|
20230912,135100,1486411410,15480,15510,15510,15480,672
|
|
20230912,135000,1475995330,15510,15510,15510,15510,57
|
|
20230912,134900,1475111260,15510,15500,15510,15500,40
|
|
20230912,134800,1474491040,15500,15510,15510,15500,73
|
|
20230912,134700,1473358900,15510,15510,15510,15510,12
|
|
20230912,134600,1473172780,15510,15500,15510,15500,44
|
|
20230912,134500,1472490370,15500,15500,15500,15500,27
|
|
20230912,134400,1472071870,15510,15500,15510,15500,21
|
|
20230912,134300,1471746250,15510,15510,15510,15510,4
|
|
20230912,134200,1471684210,15510,15510,15510,15510,12
|
|
20230912,134100,1471498090,15510,15510,15510,15500,20
|
|
20230912,134000,1471188050,15500,15500,15500,15500,14
|
|
20230912,133900,1470971050,15500,15500,15500,15500,53
|
|
20230912,133800,1470149550,15500,15500,15500,15500,15
|
|
20230912,133700,1469917050,15500,15500,15510,15500,10
|
|
20230912,133600,1469762040,15500,15500,15500,15500,23
|
|
20230912,133500,1469405540,15500,15500,15500,15500,0
|
|
20230912,133400,1469405540,15500,15500,15500,15500,16
|
|
20230912,133300,1469157540,15500,15510,15510,15500,20
|
|
20230912,133200,1468847500,15510,15520,15520,15510,12
|
|
20230912,133100,1468661270,15540,15540,15540,15520,50
|
|
20230912,133000,1467884470,15530,15500,15530,15500,172
|
|
20230912,132900,1465214910,15520,15510,15530,15510,21
|
|
20230912,132800,1464889080,15510,15510,15510,15500,136
|
|
20230912,132700,1462780420,15530,15550,15550,15500,2347
|
|
20230912,132600,1426345710,15550,15570,15570,15550,407
|
|
20230912,132500,1420010260,15570,15570,15580,15570,87
|
|
20230912,132400,1418655660,15570,15580,15580,15570,369
|
|
20230912,132300,1412907710,15580,15600,15620,15580,8
|
|
20230912,132200,1412782950,15590,15580,15590,15580,24
|
|
20230912,132100,1412409010,15580,15580,15580,15580,35
|
|
20230912,132000,1411863710,15590,15610,15630,15590,441
|
|
20230912,131900,1404983870,15610,15630,15630,15610,460
|
|
20230912,131800,1397798840,15630,15650,15650,15630,13
|
|
20230912,131700,1397595560,15660,15620,15660,15620,27
|
|
20230912,131600,1397173670,15660,15650,15660,15650,50
|
|
20230912,131500,1396390740,15620,15620,15640,15620,25
|
|
20230912,131400,1396000190,15630,15620,15630,15620,13
|
|
20230912,131300,1395797020,15620,15620,15620,15620,14
|
|
20230912,131200,1395578340,15620,15640,15640,15620,296
|
|
20230912,131100,1390952010,15630,15640,15640,15630,15
|
|
20230912,131000,1390717520,15640,15640,15640,15630,26
|
|
20230912,130900,1390311070,15640,15640,15640,15640,4
|
|
20230912,130800,1390248510,15640,15650,15650,15640,12
|
|
20230912,130700,1390060820,15640,15640,15640,15640,21
|
|
20230912,130600,1389732380,15630,15630,15670,15630,46
|
|
20230912,130500,1389013000,15650,15640,15660,15630,547
|
|
20230912,130400,1380457930,15650,15650,15650,15640,10
|
|
20230912,130300,1380301450,15640,15650,15660,15640,63
|
|
20230912,130200,1379315550,15650,15650,15650,15650,126
|
|
20230912,130100,1377343650,15650,15650,15650,15640,26
|
|
20230912,130000,1376936890,15650,15640,15650,15630,214
|
|
20230912,125900,1373588170,15640,15640,15650,15640,24
|
|
20230912,125800,1373212780,15650,15640,15650,15640,136
|
|
20230912,125700,1371084640,15640,15640,15660,15640,21
|
|
20230912,125600,1370756090,15640,15630,15660,15630,282
|
|
20230912,125500,1366343720,15630,15630,15640,15630,55
|
|
20230912,125400,1365484050,15620,15610,15640,15610,47
|
|
20230912,125300,1364750310,15610,15610,15630,15610,8
|
|
20230912,125200,1364625410,15610,15620,15630,15610,32
|
|
20230912,125100,1364125750,15610,15580,15620,15580,302
|
|
20230912,125000,1359414680,15580,15590,15590,15580,14
|
|
20230912,124900,1359196470,15580,15580,15580,15580,26
|
|
20230912,124800,1358791390,15580,15570,15590,15570,32
|
|
20230912,124700,1358293080,15570,15570,15590,15570,18
|
|
20230912,124600,1358012790,15570,15570,15570,15570,33
|
|
20230912,124500,1357498980,15570,15570,15580,15570,37
|
|
20230912,124400,1356922840,15570,15570,15580,15570,655
|
|
20230912,124300,1346724480,15570,15570,15580,15570,277
|
|
20230912,124200,1342410510,15570,15580,15580,15570,146
|
|
20230912,124100,1340135930,15590,15580,15590,15580,6
|
|
20230912,124000,1340042420,15580,15590,15600,15580,96
|
|
20230912,123900,1338546100,15590,15590,15590,15590,19
|
|
20230912,123800,1338249890,15590,15590,15590,15590,21
|
|
20230912,123700,1337922500,15590,15590,15590,15590,123
|
|
20230912,123600,1336004930,15590,15590,15600,15590,146
|
|
20230912,123500,1333727570,15590,15590,15590,15590,139
|
|
20230912,123400,1331560560,15590,15590,15590,15590,126
|
|
20230912,123300,1329596220,15590,15590,15590,15590,34
|
|
20230912,123200,1329066160,15590,15590,15600,15590,146
|
|
20230912,123100,1326789020,15590,15590,15590,15590,27
|
|
20230912,123000,1326368090,15590,15590,15600,15590,43
|
|
20230912,122900,1325697510,15590,15600,15600,15590,173
|
|
20230912,122800,1322999070,15600,15600,15600,15600,30
|
|
20230912,122700,1322531070,15600,15600,15600,15600,14
|
|
20230912,122600,1322312670,15600,15600,15600,15600,39
|
|
20230912,122500,1321704270,15600,15600,15600,15600,208
|
|
20230912,122400,1318459470,15610,15600,15610,15600,100
|
|
20230912,122300,1316899460,15600,15580,15600,15580,80
|
|
20230912,122200,1315651930,15580,15580,15580,15580,4
|
|
20230912,122100,1315589610,15580,15580,15580,15580,37
|
|
20230912,122000,1315013150,15580,15570,15580,15570,36
|
|
20230912,121900,1314452490,15570,15570,15570,15570,18
|
|
20230912,121800,1314172230,15570,15580,15580,15570,20
|
|
20230912,121700,1313860780,15580,15580,15580,15580,29
|
|
20230912,121600,1313408960,15580,15580,15580,15580,19
|
|
20230912,121500,1313112940,15580,15580,15580,15580,15
|
|
20230912,121400,1312879240,15580,15580,15580,15580,453
|
|
20230912,121300,1305821500,15580,15570,15580,15570,18
|
|
20230912,121200,1305541200,15570,15570,15570,15570,33
|
|
20230912,121100,1305027390,15580,15570,15630,15570,92
|
|
20230912,121000,1303593250,15570,15570,15570,15570,27
|
|
20230912,120900,1303172860,15570,15570,15580,15570,24
|
|
20230912,120800,1302799020,15570,15570,15570,15570,13
|
|
20230912,120700,1302596610,15570,15570,15580,15560,51
|
|
20230912,120600,1301802470,15570,15560,15590,15560,12
|
|
20230912,120500,1301615590,15560,15580,15590,15560,423
|
|
20230912,120400,1295030580,15600,15580,15600,15580,26
|
|
20230912,120300,1294625470,15580,15590,15590,15580,27
|
|
20230912,120200,1294204800,15580,15580,15590,15580,23
|
|
20230912,120100,1293846450,15580,15590,15600,15580,18
|
|
20230912,120000,1293565850,15590,15600,15600,15590,22
|
|
20230912,115900,1293222810,15640,15600,15640,15600,24
|
|
20230912,115800,1292848280,15630,15610,15630,15600,39
|
|
20230912,115700,1292239360,15610,15600,15610,15600,17
|
|
20230912,115600,1291974050,15590,15620,15620,15590,24
|
|
20230912,115500,1291599750,15610,15580,15610,15580,9
|
|
20230912,115400,1291459470,15590,15610,15620,15590,25
|
|
20230912,115300,1291069640,15590,15630,15630,15590,189
|
|
20230912,115200,1288116300,15630,15590,15630,15590,33
|
|
20230912,115100,1287601230,15630,15630,15630,15590,207
|
|
20230912,115000,1284366710,15620,15570,15630,15560,89
|
|
20230912,114900,1282978050,15570,15550,15570,15550,33
|
|
20230912,114800,1282464790,15560,15530,15560,15530,11
|
|
20230912,114700,1282293770,15530,15560,15570,15530,1075
|
|
20230912,114600,1265576090,15560,15600,15600,15560,528
|
|
20230912,114500,1257351450,15600,15600,15600,15600,11
|
|
20230912,114400,1257179850,15600,15600,15600,15600,38
|
|
20230912,114300,1256587050,15600,15600,15600,15600,51
|
|
20230912,114200,1255791450,15600,15600,15600,15600,55
|
|
20230912,114100,1254933450,15600,15610,15610,15600,134
|
|
20230912,114000,1252842050,15610,15600,15610,15600,42
|
|
20230912,113900,1252186840,15600,15610,15610,15600,201
|
|
20230912,113800,1249049290,15610,15620,15620,15610,233
|
|
20230912,113700,1245412060,15620,15620,15620,15620,46
|
|
20230912,113600,1244693540,15630,15610,15630,15610,451
|
|
20230912,113500,1237651410,15610,15610,15610,15610,39
|
|
20230912,113400,1237042620,15610,15610,15610,15610,13
|
|
20230912,113300,1236839690,15610,15620,15620,15610,260
|
|
20230912,113200,1232778950,15630,15620,15630,15620,119
|
|
20230912,113100,1230919160,15620,15630,15630,15620,15
|
|
20230912,113000,1230684750,15630,15630,15630,15630,23
|
|
20230912,112900,1230325260,15630,15630,15640,15630,22
|
|
20230912,112800,1229981390,15630,15640,15640,15630,79
|
|
20230912,112700,1228746170,15640,15630,15640,15630,6
|
|
20230912,112600,1228652380,15650,15620,15650,15620,27
|
|
20230912,112500,1228230470,15620,15610,15620,15610,624
|
|
20230912,112400,1218483640,15610,15620,15620,15610,203
|
|
20230912,112300,1215313800,15620,15610,15620,15610,27
|
|
20230912,112200,1214892210,15610,15620,15620,15600,145
|
|
20230912,112100,1212629680,15600,15590,15600,15590,22
|
|
20230912,112000,1212286600,15590,15700,15710,15570,497
|
|
20230912,111900,1204534380,15710,15750,15750,15710,81
|
|
20230912,111800,1203260000,15750,15730,15750,15730,59
|
|
20230912,111700,1202331310,15750,15730,15750,15730,35
|
|
20230912,111600,1201780450,15730,15750,15750,15730,109
|
|
20230912,111500,1200065040,15740,15750,15750,15740,53
|
|
20230912,111400,1199230340,15760,15760,15770,15760,46
|
|
20230912,111300,1198505310,15770,15830,15830,15770,298
|
|
20230912,111200,1193794810,15860,15850,15880,15820,378
|
|
20230912,111100,1187794220,15840,15870,15880,15840,127
|
|
20230912,111000,1185780280,15870,15870,15870,15870,23
|
|
20230912,110900,1185415270,15870,15870,15890,15870,47
|
|
20230912,110800,1184669320,15870,15890,15900,15870,25
|
|
20230912,110700,1184272180,15880,15870,15890,15860,669
|
|
20230912,110600,1173646520,15870,15860,15930,15860,115
|
|
20230912,110500,1171820500,15860,15840,15860,15840,11
|
|
20230912,110400,1171646140,15940,15800,15940,15800,140
|
|
20230912,110300,1169416280,15800,15940,15940,15800,848
|
|
20230912,110200,1155916980,15940,15930,15950,15920,471
|
|
20230912,110100,1148412160,15930,15960,15980,15920,1663
|
|
20230912,110000,1121875880,15960,15910,15990,15900,3251
|
|
20230912,105900,1069955070,15920,15830,15920,15830,1955
|
|
20230912,105800,1038910750,15840,15770,15840,15770,69
|
|
20230912,105700,1037819470,15770,15780,15780,15770,16
|
|
20230912,105600,1037567120,15830,15830,15830,15830,863
|
|
20230912,105500,1023905830,15830,15810,15840,15790,314
|
|
20230912,105400,1018936770,15810,15730,15810,15730,7
|
|
20230912,105300,1018826580,15850,15830,15850,15720,1140
|
|
20230912,105200,1000765490,15830,15790,15830,15770,1691
|
|
20230912,105100,974025910,15800,15700,15800,15700,653
|
|
20230912,105000,963713720,15800,15680,15800,15640,4515
|
|
20230912,104900,892635460,15670,15650,15670,15630,895
|
|
20230912,104800,878628450,15640,15620,15640,15620,34
|
|
20230912,104700,878096900,15610,15610,15650,15610,122
|
|
20230912,104600,876188160,15610,15580,15630,15580,453
|
|
20230912,104500,869109400,15570,15580,15600,15570,7
|
|
20230912,104400,869000330,15570,15570,15570,15560,309
|
|
20230912,104300,864191440,15570,15570,15570,15570,4
|
|
20230912,104200,864129160,15590,15580,15600,15560,23
|
|
20230912,104100,863770830,15560,15560,15560,15560,101
|
|
20230912,104000,862199270,15560,15580,15580,15560,9
|
|
20230912,103900,862059190,15560,15560,15560,15560,23
|
|
20230912,103800,861701310,15560,15580,15580,15560,88
|
|
20230912,103700,860330330,15580,15580,15580,15580,3
|
|
20230912,103600,860283590,15580,15590,15590,15580,7
|
|
20230912,103500,860174470,15590,15580,15590,15570,309
|
|
20230912,103400,855360160,15580,15580,15580,15580,13
|
|
20230912,103300,855157620,15580,15580,15580,15580,2
|
|
20230912,103200,855126460,15580,15580,15580,15580,39
|
|
20230912,103100,854518840,15580,15590,15590,15580,17
|
|
20230912,103000,854253870,15590,15600,15600,15590,38
|
|
20230912,102900,853661350,15590,15600,15600,15590,207
|
|
20230912,102800,850432160,15600,15610,15610,15600,56
|
|
20230912,102700,849558020,15610,15610,15610,15610,22
|
|
20230912,102600,849214600,15580,15620,15630,15580,21
|
|
20230912,102500,848886430,15620,15600,15620,15580,43
|
|
20230912,102400,848215020,15570,15570,15570,15570,200
|
|
20230912,102300,845101020,15570,15580,15580,15570,418
|
|
20230912,102200,838588730,15570,15590,15640,15570,205
|
|
20230912,102100,835393390,15580,15570,15580,15570,19
|
|
20230912,102000,835097380,15580,15530,15580,15530,202
|
|
20230912,101900,831960230,15530,15530,15580,15530,33
|
|
20230912,101800,831447690,15530,15530,15530,15530,4
|
|
20230912,101700,831385570,15530,15530,15530,15530,0
|
|
20230912,101600,831385570,15530,15530,15630,15530,11
|
|
20230912,101500,831214420,15530,15610,15610,15530,11
|
|
20230912,101400,831042790,15640,15640,15640,15620,17
|
|
20230912,101300,830777050,15630,15510,15630,15510,99
|
|
20230912,101200,829231700,15510,15520,15600,15510,154
|
|
20230912,101100,826840190,15520,15520,15520,15520,1
|
|
20230912,101000,826824670,15590,15530,15600,15510,22
|
|
20230912,100900,826482320,15530,15530,15530,15510,64
|
|
20230912,100800,825489570,15530,15520,15530,15510,561
|
|
20230912,100700,816784970,15520,15610,15610,15520,140
|
|
20230912,100600,814602450,15530,15650,15660,15530,73
|
|
20230912,100500,813460230,15650,15640,15650,15520,62
|
|
20230912,100400,812491710,15510,15670,15670,15510,73
|
|
20230912,100300,811353280,15520,15540,15680,15500,352
|
|
20230912,100200,805849780,15500,15520,15540,15470,424
|
|
20230912,100100,799266070,15500,15460,15500,15460,227
|
|
20230912,100000,795747850,15450,15450,15480,15450,20
|
|
20230912,095900,795438570,15480,15460,15480,15460,266
|
|
20230912,095800,791323220,15430,15450,15470,15430,696
|
|
20230912,095700,780567180,15440,15450,15450,15440,54
|
|
20230912,095600,779733090,15450,15440,15460,15440,124
|
|
20230912,095500,777818470,15440,15440,15440,15430,82
|
|
20230912,095400,776552870,15470,15450,15470,15430,953
|
|
20230912,095300,761825850,15440,15520,15520,15440,793
|
|
20230912,095200,749543010,15520,15530,15530,15520,255
|
|
20230912,095100,745583980,15520,15520,15520,15520,53
|
|
20230912,095000,744761420,15520,15520,15520,15520,73
|
|
20230912,094900,743628460,15520,15540,15540,15510,372
|
|
20230912,094800,737851860,15530,15540,15540,15530,171
|
|
20230912,094700,735196140,15520,15660,15660,15500,1639
|
|
20230912,094600,709633310,15660,15690,15740,15660,219
|
|
20230912,094500,706201270,15650,15760,15760,15610,2125
|
|
20230912,094400,672877480,15760,15780,15820,15760,959
|
|
20230912,094300,657749070,15820,15800,15820,15780,366
|
|
20230912,094200,651966860,15800,15870,15870,15800,827
|
|
20230912,094100,638868670,15860,15780,15880,15780,1507
|
|
20230912,094000,614990390,15790,15840,15850,15790,1013
|
|
20230912,093900,598969860,15850,15840,15860,15830,1326
|
|
20230912,093800,577955720,15840,15750,15850,15730,2277
|
|
20230912,093700,541991810,15740,15670,15750,15660,295
|
|
20230912,093600,537362930,15670,15750,15750,15670,982
|
|
20230912,093500,521958810,15750,15750,15780,15750,45
|
|
20230912,093400,521249100,15750,15740,15800,15710,954
|
|
20230912,093300,506188520,15720,15780,15870,15720,4177
|
|
20230912,093200,440105800,15780,15780,15820,15710,3876
|
|
20230912,093100,378896930,15780,15780,15820,15660,2070
|
|
20230912,093000,346220920,15790,15600,15800,15600,5027
|
|
20230912,092900,267156250,15590,15560,15590,15490,682
|
|
20230912,092800,256538840,15500,15540,15580,15500,528
|
|
20230912,092700,248333050,15530,15470,15530,15450,595
|
|
20230912,092600,239110580,15470,15470,15510,15470,214
|
|
20230912,092500,235799600,15470,15540,15540,15470,143
|
|
20230912,092400,233580250,15500,15530,15540,15410,2456
|
|
20230912,092300,195488730,15530,15400,15550,15400,2236
|
|
20230912,092200,160847820,15400,15410,15430,15370,829
|
|
20230912,092100,148085340,15340,15390,15410,15340,1012
|
|
20230912,092000,132501530,15390,15320,15390,15320,1360
|
|
20230912,091900,111623600,15320,15310,15340,15310,63
|
|
20230912,091800,110657750,15310,15310,15370,15310,124
|
|
20230912,091700,108752440,15330,15310,15380,15300,269
|
|
20230912,091600,104625520,15310,15310,15350,15300,918
|
|
20230912,091500,90546330,15300,15240,15300,15220,241
|
|
20230912,091400,86865070,15230,15210,15230,15200,161
|
|
20230912,091300,84414770,15210,15230,15240,15200,164
|
|
20230912,091200,81916580,15230,15190,15260,15190,160
|
|
20230912,091100,79479570,15200,15220,15240,15190,733
|
|
20230912,091000,68316680,15210,15180,15220,15180,156
|
|
20230912,090900,65945230,15180,15190,15190,15180,831
|
|
20230912,090800,53322560,15220,15180,15300,15180,416
|
|
20230912,090700,46984760,15180,15140,15180,15140,263
|
|
20230912,090600,42998680,15130,15110,15170,15110,642
|
|
20230912,090500,33289790,15120,14970,15120,14970,1323
|
|
20230912,090400,13332530,14970,15010,15020,14970,5
|
|
20230912,090300,13257500,15010,15020,15020,14960,105
|
|
20230912,090200,11685500,14950,14950,14950,14950,1
|
|
20230912,090100,11670550,14950,14960,15090,14950,151
|
|
20230912,090000,9411370,15020,15010,15020,15010,627
|