652 lines
35 KiB
CSV
652 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,194900,5013548040,10330,10330,10330,10330,11059
|
|
20230911,194800,5013548040,10330,10330,10330,10330,0
|
|
20230911,194700,5013548040,10330,10330,10330,10330,0
|
|
20230911,194600,5013548040,10330,10330,10330,10330,0
|
|
20230911,194500,5013548040,10330,10330,10330,10330,0
|
|
20230911,194400,5013548040,10330,10330,10330,10330,0
|
|
20230911,194300,5013548040,10330,10330,10330,10330,0
|
|
20230911,194200,5013548040,10330,10330,10330,10330,0
|
|
20230911,194100,5013548040,10330,10330,10330,10330,0
|
|
20230911,194000,5013548040,10330,10330,10330,10330,0
|
|
20230911,193900,5013548040,10330,10330,10330,10330,0
|
|
20230911,193800,5013548040,10330,10330,10330,10330,0
|
|
20230911,193700,5013548040,10330,10330,10330,10330,0
|
|
20230911,193600,5013548040,10330,10330,10330,10330,0
|
|
20230911,193500,5013548040,10330,10330,10330,10330,0
|
|
20230911,193400,5013548040,10330,10330,10330,10330,0
|
|
20230911,193300,5013548040,10330,10330,10330,10330,0
|
|
20230911,193200,5013548040,10330,10330,10330,10330,0
|
|
20230911,193100,5013548040,10330,10330,10330,10330,0
|
|
20230911,193000,5013548040,10330,10330,10330,10330,0
|
|
20230911,192900,5013548040,10330,10330,10330,10330,0
|
|
20230911,192800,5013548040,10330,10330,10330,10330,0
|
|
20230911,192700,5013548040,10330,10330,10330,10330,0
|
|
20230911,192600,5013548040,10330,10330,10330,10330,0
|
|
20230911,192500,5013548040,10330,10330,10330,10330,0
|
|
20230911,192400,5013548040,10330,10330,10330,10330,0
|
|
20230911,192300,5013548040,10330,10330,10330,10330,0
|
|
20230911,192200,5013548040,10330,10330,10330,10330,0
|
|
20230911,192100,5013548040,10330,10330,10330,10330,0
|
|
20230911,192000,5013548040,10330,10330,10330,10330,0
|
|
20230911,191900,5013548040,10330,10330,10330,10330,11059
|
|
20230911,191800,5013548040,10330,10330,10330,10330,0
|
|
20230911,191700,5013548040,10330,10330,10330,10330,0
|
|
20230911,191600,5013548040,10330,10330,10330,10330,0
|
|
20230911,191500,5013548040,10330,10330,10330,10330,0
|
|
20230911,191400,5013548040,10330,10330,10330,10330,0
|
|
20230911,191300,5013548040,10330,10330,10330,10330,0
|
|
20230911,191200,5013548040,10330,10330,10330,10330,0
|
|
20230911,191100,5013548040,10330,10330,10330,10330,0
|
|
20230911,191000,5013548040,10330,10330,10330,10330,0
|
|
20230911,190900,5013548040,10330,10330,10330,10330,0
|
|
20230911,190800,5013548040,10330,10330,10330,10330,0
|
|
20230911,190700,5013548040,10330,10330,10330,10330,0
|
|
20230911,190600,5013548040,10330,10330,10330,10330,0
|
|
20230911,190500,5013548040,10330,10330,10330,10330,0
|
|
20230911,190400,5013548040,10330,10330,10330,10330,0
|
|
20230911,190300,5013548040,10330,10330,10330,10330,0
|
|
20230911,190200,5013548040,10330,10330,10330,10330,0
|
|
20230911,190100,5013548040,10330,10330,10330,10330,0
|
|
20230911,190000,5013548040,10330,10330,10330,10330,0
|
|
20230911,185900,5013548040,10330,10330,10330,10330,0
|
|
20230911,185800,5013548040,10330,10330,10330,10330,0
|
|
20230911,185700,5013548040,10330,10330,10330,10330,0
|
|
20230911,185600,5013548040,10330,10330,10330,10330,0
|
|
20230911,185500,5013548040,10330,10330,10330,10330,0
|
|
20230911,185400,5013548040,10330,10330,10330,10330,0
|
|
20230911,185300,5013548040,10330,10330,10330,10330,0
|
|
20230911,185200,5013548040,10330,10330,10330,10330,0
|
|
20230911,185100,5013548040,10330,10330,10330,10330,0
|
|
20230911,185000,5013548040,10330,10330,10330,10330,0
|
|
20230911,184900,5013548040,10330,10330,10330,10330,11059
|
|
20230911,184800,5013548040,10330,10330,10330,10330,0
|
|
20230911,184700,5013548040,10330,10330,10330,10330,0
|
|
20230911,184600,5013548040,10330,10330,10330,10330,0
|
|
20230911,184500,5013548040,10330,10330,10330,10330,0
|
|
20230911,184400,5013548040,10330,10330,10330,10330,0
|
|
20230911,184300,5013548040,10330,10330,10330,10330,0
|
|
20230911,184200,5013548040,10330,10330,10330,10330,0
|
|
20230911,184100,5013548040,10330,10330,10330,10330,0
|
|
20230911,184000,5013548040,10330,10330,10330,10330,0
|
|
20230911,183900,5013548040,10330,10330,10330,10330,0
|
|
20230911,183800,5013548040,10330,10330,10330,10330,0
|
|
20230911,183700,5013548040,10330,10330,10330,10330,0
|
|
20230911,183600,5013548040,10330,10330,10330,10330,0
|
|
20230911,183500,5013548040,10330,10330,10330,10330,0
|
|
20230911,183400,5013548040,10330,10330,10330,10330,0
|
|
20230911,183300,5013548040,10330,10330,10330,10330,0
|
|
20230911,183200,5013548040,10330,10330,10330,10330,0
|
|
20230911,183100,5013548040,10330,10330,10330,10330,0
|
|
20230911,183000,5013548040,10330,10330,10330,10330,0
|
|
20230911,182900,5013548040,10330,10330,10330,10330,0
|
|
20230911,182800,5013548040,10330,10330,10330,10330,0
|
|
20230911,182700,5013548040,10330,10330,10330,10330,0
|
|
20230911,182600,5013548040,10330,10330,10330,10330,0
|
|
20230911,182500,5013548040,10330,10330,10330,10330,0
|
|
20230911,182400,5013548040,10330,10330,10330,10330,0
|
|
20230911,182300,5013548040,10330,10330,10330,10330,0
|
|
20230911,182200,5013548040,10330,10330,10330,10330,0
|
|
20230911,182100,5013548040,10330,10330,10330,10330,0
|
|
20230911,182000,5013548040,10330,10330,10330,10330,0
|
|
20230911,181900,5013548040,10330,10330,10330,10330,11059
|
|
20230911,181800,5013548040,10330,10330,10330,10330,0
|
|
20230911,181700,5013548040,10330,10330,10330,10330,0
|
|
20230911,181600,5013548040,10330,10330,10330,10330,0
|
|
20230911,181500,5013548040,10330,10330,10330,10330,0
|
|
20230911,181400,5013548040,10330,10330,10330,10330,0
|
|
20230911,181300,5013548040,10330,10330,10330,10330,0
|
|
20230911,181200,5013548040,10330,10330,10330,10330,0
|
|
20230911,181100,5013548040,10330,10330,10330,10330,0
|
|
20230911,181000,5013548040,10330,10330,10330,10330,0
|
|
20230911,180900,5013548040,10330,10330,10330,10330,0
|
|
20230911,180800,5013548040,10330,10330,10330,10330,0
|
|
20230911,180700,5013548040,10330,10330,10330,10330,0
|
|
20230911,180600,5013548040,10330,10330,10330,10330,0
|
|
20230911,180500,5013548040,10330,10330,10330,10330,0
|
|
20230911,180400,5013548040,10330,10330,10330,10330,0
|
|
20230911,180300,5013548040,10330,10330,10330,10330,0
|
|
20230911,180200,5013548040,10330,10330,10330,10330,0
|
|
20230911,180100,5013548040,10330,10330,10330,10330,0
|
|
20230911,180000,5013548040,10330,10330,10330,10330,0
|
|
20230911,175900,5013548040,10330,10330,10330,10330,0
|
|
20230911,175800,5013548040,10330,10330,10330,10330,0
|
|
20230911,175700,5013548040,10330,10330,10330,10330,0
|
|
20230911,175600,5013548040,10330,10330,10330,10330,0
|
|
20230911,175500,5013548040,10330,10330,10330,10330,0
|
|
20230911,175400,5013548040,10330,10330,10330,10330,0
|
|
20230911,175300,5013548040,10330,10330,10330,10330,0
|
|
20230911,175200,5013548040,10330,10330,10330,10330,0
|
|
20230911,175100,5013548040,10330,10330,10330,10330,0
|
|
20230911,175000,5013548040,10330,10330,10330,10330,0
|
|
20230911,174900,5013548040,10330,10330,10330,10330,11059
|
|
20230911,174800,5013548040,10330,10330,10330,10330,0
|
|
20230911,174700,5013548040,10330,10330,10330,10330,0
|
|
20230911,174600,5013548040,10330,10330,10330,10330,0
|
|
20230911,174500,5013548040,10330,10330,10330,10330,0
|
|
20230911,174400,5013548040,10330,10330,10330,10330,0
|
|
20230911,174300,5013548040,10330,10330,10330,10330,0
|
|
20230911,174200,5013548040,10330,10330,10330,10330,0
|
|
20230911,174100,5013548040,10330,10330,10330,10330,0
|
|
20230911,174000,5013548040,10330,10330,10330,10330,0
|
|
20230911,173900,5013548040,10330,10330,10330,10330,0
|
|
20230911,173800,5013548040,10330,10330,10330,10330,0
|
|
20230911,173700,5013548040,10330,10330,10330,10330,0
|
|
20230911,173600,5013548040,10330,10330,10330,10330,0
|
|
20230911,173500,5013548040,10330,10330,10330,10330,0
|
|
20230911,173400,5013548040,10330,10330,10330,10330,0
|
|
20230911,173300,5013548040,10330,10330,10330,10330,0
|
|
20230911,173200,5013548040,10330,10330,10330,10330,0
|
|
20230911,173100,5013548040,10330,10330,10330,10330,0
|
|
20230911,173000,5013548040,10330,10330,10330,10330,0
|
|
20230911,172900,5013548040,10330,10330,10330,10330,0
|
|
20230911,172800,5013548040,10330,10330,10330,10330,0
|
|
20230911,172700,5013548040,10330,10330,10330,10330,0
|
|
20230911,172600,5013548040,10330,10330,10330,10330,0
|
|
20230911,172500,5013548040,10330,10330,10330,10330,0
|
|
20230911,172400,5013548040,10330,10330,10330,10330,0
|
|
20230911,172300,5013548040,10330,10330,10330,10330,0
|
|
20230911,172200,5013548040,10330,10330,10330,10330,0
|
|
20230911,172100,5013548040,10330,10330,10330,10330,0
|
|
20230911,172000,5013548040,10330,10330,10330,10330,0
|
|
20230911,171900,5013548040,10330,10330,10330,10330,11059
|
|
20230911,171800,5013548040,10330,10330,10330,10330,0
|
|
20230911,171700,5013548040,10330,10330,10330,10330,0
|
|
20230911,171600,5013548040,10330,10330,10330,10330,0
|
|
20230911,171500,5013548040,10330,10330,10330,10330,0
|
|
20230911,171400,5013548040,10330,10330,10330,10330,0
|
|
20230911,171300,5013548040,10330,10330,10330,10330,0
|
|
20230911,171200,5013548040,10330,10330,10330,10330,0
|
|
20230911,171100,5013548040,10330,10330,10330,10330,0
|
|
20230911,171000,5013548040,10330,10330,10330,10330,0
|
|
20230911,170900,5013548040,10330,10330,10330,10330,0
|
|
20230911,170800,5013548040,10330,10330,10330,10330,0
|
|
20230911,170700,5013548040,10330,10330,10330,10330,0
|
|
20230911,170600,5013548040,10330,10330,10330,10330,0
|
|
20230911,170500,5013548040,10330,10330,10330,10330,0
|
|
20230911,170400,5013548040,10330,10330,10330,10330,0
|
|
20230911,170300,5013548040,10330,10330,10330,10330,0
|
|
20230911,170200,5013548040,10330,10330,10330,10330,0
|
|
20230911,170100,5013548040,10330,10330,10330,10330,0
|
|
20230911,170000,5013548040,10330,10330,10330,10330,0
|
|
20230911,165900,5013548040,10330,10330,10330,10330,0
|
|
20230911,165800,5013548040,10330,10330,10330,10330,0
|
|
20230911,165700,5013548040,10330,10330,10330,10330,0
|
|
20230911,165600,5013548040,10330,10330,10330,10330,0
|
|
20230911,165500,5013548040,10330,10330,10330,10330,0
|
|
20230911,165400,5013548040,10330,10330,10330,10330,0
|
|
20230911,165300,5013548040,10330,10330,10330,10330,0
|
|
20230911,165200,5013548040,10330,10330,10330,10330,0
|
|
20230911,165100,5013548040,10330,10330,10330,10330,0
|
|
20230911,165000,5013548040,10330,10330,10330,10330,0
|
|
20230911,164900,5013548040,10330,10330,10330,10330,11059
|
|
20230911,164800,5013548040,10330,10330,10330,10330,0
|
|
20230911,164700,5013548040,10330,10330,10330,10330,0
|
|
20230911,164600,5013548040,10330,10330,10330,10330,0
|
|
20230911,164500,5013548040,10330,10330,10330,10330,0
|
|
20230911,164400,5013548040,10330,10330,10330,10330,0
|
|
20230911,164300,5013548040,10330,10330,10330,10330,0
|
|
20230911,164200,5013548040,10330,10330,10330,10330,0
|
|
20230911,164100,5013548040,10330,10330,10330,10330,0
|
|
20230911,164000,5013548040,10330,10330,10330,10330,0
|
|
20230911,163900,5013548040,10330,10330,10330,10330,0
|
|
20230911,163800,5013548040,10330,10330,10330,10330,0
|
|
20230911,163700,5013548040,10330,10330,10330,10330,0
|
|
20230911,163600,5013548040,10330,10330,10330,10330,0
|
|
20230911,163500,5013548040,10330,10330,10330,10330,0
|
|
20230911,163400,5013548040,10330,10330,10330,10330,0
|
|
20230911,163300,5013548040,10330,10330,10330,10330,0
|
|
20230911,163200,5013548040,10330,10330,10330,10330,0
|
|
20230911,163100,5013548040,10330,10330,10330,10330,0
|
|
20230911,163000,5013548040,10330,10330,10330,10330,0
|
|
20230911,162900,5013548040,10330,10330,10330,10330,0
|
|
20230911,162800,5013548040,10330,10330,10330,10330,0
|
|
20230911,162700,5013548040,10330,10330,10330,10330,0
|
|
20230911,162600,5013548040,10330,10330,10330,10330,0
|
|
20230911,162500,5013548040,10330,10330,10330,10330,0
|
|
20230911,162400,5013548040,10330,10330,10330,10330,0
|
|
20230911,162300,5013548040,10330,10330,10330,10330,0
|
|
20230911,162200,5013548040,10330,10330,10330,10330,0
|
|
20230911,162100,5013548040,10330,10330,10330,10330,0
|
|
20230911,162000,5013548040,10330,10330,10330,10330,0
|
|
20230911,161900,5013548040,10330,10330,10330,10330,11059
|
|
20230911,161800,5013548040,10330,10330,10330,10330,0
|
|
20230911,161700,5013548040,10330,10330,10330,10330,0
|
|
20230911,161600,5013548040,10330,10330,10330,10330,0
|
|
20230911,161500,5013548040,10330,10330,10330,10330,0
|
|
20230911,161400,5013548040,10330,10330,10330,10330,0
|
|
20230911,161300,5013548040,10330,10330,10330,10330,0
|
|
20230911,161200,5013548040,10330,10330,10330,10330,0
|
|
20230911,161100,5013548040,10330,10330,10330,10330,0
|
|
20230911,161000,5013548040,10330,10330,10330,10330,0
|
|
20230911,160900,5013548040,10330,10330,10330,10330,0
|
|
20230911,160800,5013548040,10330,10330,10330,10330,0
|
|
20230911,160700,5013548040,10330,10330,10330,10330,0
|
|
20230911,160600,5013548040,10330,10330,10330,10330,0
|
|
20230911,160500,5013548040,10330,10330,10330,10330,0
|
|
20230911,160400,5013548040,10330,10330,10330,10330,0
|
|
20230911,160300,5013548040,10330,10330,10330,10330,0
|
|
20230911,160200,5013548040,10330,10330,10330,10330,0
|
|
20230911,160100,5013548040,10330,10330,10330,10330,0
|
|
20230911,160000,5013548040,10330,10330,10330,10330,0
|
|
20230911,155900,5013548040,10330,10330,10330,10330,0
|
|
20230911,155800,5013548040,10330,10330,10330,10330,0
|
|
20230911,155700,5013548040,10330,10330,10330,10330,0
|
|
20230911,155600,5013548040,10330,10330,10330,10330,0
|
|
20230911,155500,5013548040,10330,10330,10330,10330,0
|
|
20230911,155400,5013548040,10330,10330,10330,10330,0
|
|
20230911,155300,5013548040,10330,10330,10330,10330,0
|
|
20230911,155200,5013548040,10330,10330,10330,10330,0
|
|
20230911,155100,5013548040,10330,10330,10330,10330,0
|
|
20230911,155000,5013548040,10330,10330,10330,10330,0
|
|
20230911,154900,5013548040,10330,10330,10330,10330,11059
|
|
20230911,154800,5013548040,10330,10330,10330,10330,0
|
|
20230911,154700,5013548040,10330,10330,10330,10330,0
|
|
20230911,154600,5013548040,10330,10330,10330,10330,0
|
|
20230911,154500,5013548040,10330,10330,10330,10330,0
|
|
20230911,154400,5013548040,10330,10330,10330,10330,0
|
|
20230911,154300,5013548040,10330,10330,10330,10330,0
|
|
20230911,154200,5013548040,10330,10330,10330,10330,0
|
|
20230911,154100,5013548040,10330,10330,10330,10330,0
|
|
20230911,154000,5013548040,10330,10330,10330,10330,0
|
|
20230911,153900,5013548040,10330,10330,10330,10330,0
|
|
20230911,153800,5013548040,10330,10330,10330,10330,0
|
|
20230911,153700,5013548040,10330,10330,10330,10330,0
|
|
20230911,153600,5013548040,10330,10330,10330,10330,0
|
|
20230911,153500,5013548040,10330,10330,10330,10330,0
|
|
20230911,153400,5013548040,10330,10330,10330,10330,0
|
|
20230911,153300,5013548040,10330,10330,10330,10330,0
|
|
20230911,153200,5013548040,10330,10330,10330,10330,0
|
|
20230911,153100,5013548040,10330,10330,10330,10330,0
|
|
20230911,153000,5013548040,10330,10330,10330,10330,11059
|
|
20230911,152900,4899308570,10330,10330,10330,10330,0
|
|
20230911,152800,4899308570,10330,10330,10330,10330,0
|
|
20230911,152700,4899308570,10330,10330,10330,10330,0
|
|
20230911,152600,4899308570,10330,10330,10330,10330,0
|
|
20230911,152500,4899308570,10330,10330,10330,10330,0
|
|
20230911,152400,4899308570,10330,10330,10330,10330,0
|
|
20230911,152300,4899308570,10330,10330,10330,10330,0
|
|
20230911,152200,4899308570,10330,10330,10330,10330,0
|
|
20230911,152100,4899308570,10330,10330,10330,10330,0
|
|
20230911,152000,4899308570,10330,10330,10330,10330,0
|
|
20230911,151900,4899308570,10330,10320,10330,10310,2076
|
|
20230911,151800,4877878850,10320,10320,10320,10310,3122
|
|
20230911,151700,4845661590,10320,10310,10320,10310,269
|
|
20230911,151600,4842887090,10320,10310,10320,10310,494
|
|
20230911,151500,4837792340,10320,10300,10320,10300,851
|
|
20230911,151400,4829017970,10300,10310,10310,10300,1628
|
|
20230911,151300,4812233360,10300,10310,10310,10300,154
|
|
20230911,151200,4810645650,10310,10300,10310,10300,534
|
|
20230911,151100,4805145440,10310,10300,10310,10300,2254
|
|
20230911,151000,4781928090,10310,10300,10310,10300,1048
|
|
20230911,150900,4771123310,10310,10310,10310,10310,168
|
|
20230911,150800,4769391230,10300,10300,10310,10300,604
|
|
20230911,150700,4763169660,10290,10290,10300,10290,819
|
|
20230911,150600,4754735090,10290,10300,10300,10290,511
|
|
20230911,150500,4749472850,10300,10300,10300,10290,870
|
|
20230911,150400,4740517960,10300,10300,10300,10290,1068
|
|
20230911,150300,4729520580,10300,10290,10300,10290,764
|
|
20230911,150200,4721658500,10290,10290,10300,10290,1531
|
|
20230911,150100,4705896000,10300,10290,10300,10290,535
|
|
20230911,150000,4700386740,10290,10300,10310,10290,1733
|
|
20230911,145900,4682536850,10300,10300,10300,10290,341
|
|
20230911,145800,4679025600,10290,10300,10300,10290,319
|
|
20230911,145700,4675740940,10300,10290,10300,10290,585
|
|
20230911,145600,4669715960,10290,10290,10300,10290,745
|
|
20230911,145500,4662048210,10300,10300,10300,10290,717
|
|
20230911,145400,4654663170,10300,10300,10300,10290,617
|
|
20230911,145300,4648312120,10300,10310,10310,10300,699
|
|
20230911,145200,4641110590,10300,10300,10300,10300,108
|
|
20230911,145100,4639998190,10300,10300,10310,10290,546
|
|
20230911,145000,4634373170,10300,10290,10300,10290,1965
|
|
20230911,144900,4614146790,10290,10300,10300,10290,316
|
|
20230911,144800,4610892230,10300,10300,10300,10290,870
|
|
20230911,144700,4601932760,10300,10300,10300,10300,523
|
|
20230911,144600,4596545860,10300,10310,10310,10300,509
|
|
20230911,144500,4591298130,10300,10290,10300,10290,635
|
|
20230911,144400,4584757730,10290,10300,10300,10290,293
|
|
20230911,144300,4581739900,10290,10300,10300,10290,588
|
|
20230911,144200,4575686110,10290,10290,10300,10290,296
|
|
20230911,144100,4572638450,10290,10300,10300,10290,536
|
|
20230911,144000,4567118180,10300,10300,10310,10300,469
|
|
20230911,143900,4562285470,10300,10300,10310,10300,498
|
|
20230911,143800,4557154030,10300,10300,10300,10290,594
|
|
20230911,143700,4551035870,10300,10290,10300,10290,216
|
|
20230911,143600,4548811100,10300,10300,10310,10290,1519
|
|
20230911,143500,4533166760,10310,10300,10310,10300,212
|
|
20230911,143400,4530981340,10300,10300,10300,10300,708
|
|
20230911,143300,4523688940,10300,10290,10300,10290,817
|
|
20230911,143200,4515276080,10290,10300,10300,10290,200
|
|
20230911,143100,4513216280,10290,10290,10300,10290,976
|
|
20230911,143000,4503167140,10290,10280,10290,10280,748
|
|
20230911,142900,4495471660,10280,10280,10280,10280,123
|
|
20230911,142800,4494207220,10290,10280,10290,10280,1991
|
|
20230911,142700,4473724260,10280,10280,10290,10280,1250
|
|
20230911,142600,4460872360,10280,10280,10290,10280,958
|
|
20230911,142500,4451019830,10280,10280,10290,10280,264
|
|
20230911,142400,4448303990,10290,10290,10300,10290,1037
|
|
20230911,142300,4437629920,10300,10300,10300,10290,546
|
|
20230911,142200,4432009150,10300,10300,10300,10300,279
|
|
20230911,142100,4429135450,10310,10300,10310,10300,242
|
|
20230911,142000,4426641080,10300,10300,10300,10290,227
|
|
20230911,141900,4424303010,10290,10300,10300,10290,395
|
|
20230911,141800,4420234560,10310,10300,10310,10290,1421
|
|
20230911,141700,4405605310,10300,10300,10310,10300,256
|
|
20230911,141600,4402968460,10310,10290,10310,10290,801
|
|
20230911,141500,4394721580,10300,10310,10310,10300,1900
|
|
20230911,141400,4375149870,10300,10310,10310,10300,149
|
|
20230911,141300,4373614170,10320,10310,10320,10300,208
|
|
20230911,141200,4371469760,10300,10310,10310,10300,3686
|
|
20230911,141100,4333503950,10310,10310,10310,10310,297
|
|
20230911,141000,4330441880,10300,10300,10300,10300,4698
|
|
20230911,140900,4282052480,10320,10310,10320,10300,392
|
|
20230911,140800,4278008580,10310,10320,10330,10310,1692
|
|
20230911,140700,4260549540,10320,10320,10330,10320,1672
|
|
20230911,140600,4243289440,10320,10320,10330,10310,1174
|
|
20230911,140500,4231172300,10320,10330,10330,10320,292
|
|
20230911,140400,4228157600,10330,10330,10340,10330,808
|
|
20230911,140300,4219809120,10340,10330,10340,10320,3528
|
|
20230911,140200,4183364890,10330,10310,10330,10310,4202
|
|
20230911,140100,4139998730,10320,10310,10320,10310,552
|
|
20230911,140000,4134305910,10310,10310,10310,10310,71
|
|
20230911,135900,4133573900,10310,10310,10320,10310,1114
|
|
20230911,135800,4122086560,10310,10310,10310,10310,4
|
|
20230911,135700,4122045320,10320,10310,10320,10310,2476
|
|
20230911,135600,4096493530,10320,10320,10320,10320,197
|
|
20230911,135500,4094460490,10320,10310,10320,10310,287
|
|
20230911,135400,4091501180,10310,10310,10320,10310,285
|
|
20230911,135300,4088561050,10310,10310,10320,10310,17
|
|
20230911,135200,4088385770,10310,10310,10320,10310,356
|
|
20230911,135100,4084713510,10310,10310,10320,10310,277
|
|
20230911,135000,4081857620,10320,10320,10320,10310,480
|
|
20230911,134900,4076904550,10310,10320,10320,10310,620
|
|
20230911,134800,4070508330,10320,10310,10320,10310,234
|
|
20230911,134700,4068093790,10320,10320,10320,10310,204
|
|
20230911,134600,4065988540,10310,10300,10310,10300,365
|
|
20230911,134500,4062226390,10310,10310,10310,10300,754
|
|
20230911,134400,4054455010,10310,10320,10320,10310,104
|
|
20230911,134300,4053381760,10320,10320,10320,10310,416
|
|
20230911,134200,4049088980,10320,10320,10330,10320,807
|
|
20230911,134100,4040760730,10300,10310,10320,10300,557
|
|
20230911,134000,4035018800,10320,10320,10320,10300,184
|
|
20230911,133900,4033119980,10300,10310,10320,10300,1045
|
|
20230911,133800,4022335900,10300,10320,10320,10300,402
|
|
20230911,133700,4018191200,10310,10320,10320,10300,189
|
|
20230911,133600,4016240840,10300,10300,10320,10300,305
|
|
20230911,133500,4013098020,10310,10310,10310,10310,1825
|
|
20230911,133400,3994282270,10300,10300,10310,10300,876
|
|
20230911,133300,3985258470,10300,10300,10300,10290,921
|
|
20230911,133200,3975772210,10300,10300,10310,10300,430
|
|
20230911,133100,3971340100,10300,10300,10310,10300,828
|
|
20230911,133000,3962809680,10300,10310,10310,10300,376
|
|
20230911,132900,3958935150,10300,10300,10300,10300,3
|
|
20230911,132800,3958904250,10290,10300,10310,10290,368
|
|
20230911,132700,3955112470,10290,10300,10300,10290,544
|
|
20230911,132600,3949509560,10300,10300,10300,10290,757
|
|
20230911,132500,3941712640,10290,10290,10300,10290,382
|
|
20230911,132400,3937778130,10300,10300,10300,10290,691
|
|
20230911,132300,3930661850,10300,10300,10300,10290,645
|
|
20230911,132200,3924020550,10300,10290,10300,10290,19
|
|
20230911,132100,3923825030,10290,10290,10300,10290,533
|
|
20230911,132000,3918336600,10290,10300,10300,10290,34
|
|
20230911,131900,3917986430,10300,10290,10300,10290,867
|
|
20230911,131800,3909063260,10290,10290,10290,10280,210
|
|
20230911,131700,3906902400,10280,10300,10300,10280,280
|
|
20230911,131600,3904022400,10300,10280,10300,10280,415
|
|
20230911,131500,3899748880,10280,10290,10290,10280,410
|
|
20230911,131400,3895532980,10290,10290,10290,10290,505
|
|
20230911,131300,3890336530,10280,10300,10300,10280,709
|
|
20230911,131200,3883040920,10300,10300,10300,10290,229
|
|
20230911,131100,3880682710,10300,10300,10300,10290,504
|
|
20230911,131000,3875491540,10300,10300,10300,10300,181
|
|
20230911,130900,3873627240,10310,10300,10310,10300,249
|
|
20230911,130800,3871061540,10290,10290,10290,10290,314
|
|
20230911,130700,3867830480,10300,10280,10300,10280,607
|
|
20230911,130600,3861581780,10290,10280,10290,10280,34
|
|
20230911,130500,3861231950,10290,10290,10290,10290,278
|
|
20230911,130400,3858371330,10300,10280,10300,10280,607
|
|
20230911,130300,3852124550,10280,10280,10280,10280,461
|
|
20230911,130200,3847385470,10280,10290,10290,10280,354
|
|
20230911,130100,3843742850,10290,10290,10290,10290,1561
|
|
20230911,130000,3827680160,10300,10290,10300,10290,1443
|
|
20230911,125900,3812829760,10290,10300,10300,10290,4390
|
|
20230911,125800,3767651680,10290,10290,10290,10290,114
|
|
20230911,125700,3766478620,10300,10310,10310,10300,2901
|
|
20230911,125600,3736596370,10300,10300,10310,10300,320
|
|
20230911,125500,3733298770,10300,10320,10320,10300,183
|
|
20230911,125400,3731410270,10310,10320,10320,10310,2420
|
|
20230911,125300,3706460040,10320,10320,10320,10320,934
|
|
20230911,125200,3696821160,10320,10330,10330,10320,500
|
|
20230911,125100,3691656330,10320,10320,10320,10320,83
|
|
20230911,125000,3690799770,10330,10330,10340,10330,796
|
|
20230911,124900,3682575130,10330,10330,10330,10320,1061
|
|
20230911,124800,3671615100,10330,10320,10330,10310,5477
|
|
20230911,124700,3615037800,10330,10330,10330,10310,512
|
|
20230911,124600,3609753970,10330,10320,10330,10320,715
|
|
20230911,124500,3602373180,10320,10320,10320,10320,159
|
|
20230911,124400,3600732300,10320,10320,10320,10310,521
|
|
20230911,124300,3595355650,10320,10310,10330,10310,236
|
|
20230911,124200,3592918580,10320,10320,10320,10320,250
|
|
20230911,124100,3590338580,10320,10310,10330,10310,1207
|
|
20230911,124000,3577881210,10310,10330,10330,10310,619
|
|
20230911,123900,3571495400,10320,10320,10320,10320,358
|
|
20230911,123800,3567800840,10320,10310,10330,10310,531
|
|
20230911,123700,3562319190,10310,10310,10330,10310,373
|
|
20230911,123600,3558472540,10310,10310,10330,10300,2702
|
|
20230911,123500,3530610590,10320,10330,10330,10320,772
|
|
20230911,123400,3522638940,10330,10300,10330,10300,2652
|
|
20230911,123300,3495265530,10320,10300,10320,10300,3115
|
|
20230911,123200,3463164510,10290,10290,10290,10280,112
|
|
20230911,123100,3462012060,10290,10290,10290,10280,273
|
|
20230911,123000,3459203510,10280,10280,10300,10280,255
|
|
20230911,122900,3456579090,10290,10290,10300,10290,300
|
|
20230911,122800,3453490120,10300,10300,10300,10300,384
|
|
20230911,122700,3449534920,10300,10300,10300,10280,3575
|
|
20230911,122600,3412758740,10300,10300,10310,10290,1226
|
|
20230911,122500,3400130930,10290,10290,10300,10290,551
|
|
20230911,122400,3394460140,10290,10300,10300,10290,219
|
|
20230911,122300,3392204870,10300,10300,10300,10300,362
|
|
20230911,122200,3388476270,10300,10300,10310,10300,708
|
|
20230911,122100,3381181900,10300,10290,10300,10290,363
|
|
20230911,122000,3377443030,10300,10300,10300,10300,290
|
|
20230911,121900,3374456030,10300,10310,10310,10300,298
|
|
20230911,121800,3371384680,10300,10310,10310,10300,14
|
|
20230911,121700,3371240380,10300,10300,10310,10300,322
|
|
20230911,121600,3367923770,10300,10310,10310,10300,3555
|
|
20230911,121500,3331307180,10310,10300,10310,10300,304
|
|
20230911,121400,3328174080,10300,10300,10310,10300,521
|
|
20230911,121300,3322805940,10310,10310,10310,10310,0
|
|
20230911,121200,3322805940,10310,10310,10320,10300,768
|
|
20230911,121100,3314887870,10310,10310,10310,10310,40
|
|
20230911,121000,3314475470,10320,10310,10320,10300,494
|
|
20230911,120900,3309377770,10310,10310,10320,10310,507
|
|
20230911,120800,3304149090,10310,10300,10310,10300,513
|
|
20230911,120700,3298860300,10310,10300,10310,10300,772
|
|
20230911,120600,3290901010,10310,10300,10310,10300,1213
|
|
20230911,120500,3278400010,10310,10310,10310,10300,222
|
|
20230911,120400,3276111220,10310,10300,10320,10300,289
|
|
20230911,120300,3273129800,10310,10310,10310,10310,254
|
|
20230911,120200,3270511060,10300,10310,10310,10300,1255
|
|
20230911,120100,3257572290,10300,10310,10310,10300,19
|
|
20230911,120000,3257376430,10310,10310,10310,10300,250
|
|
20230911,115900,3254799020,10310,10310,10310,10310,1162
|
|
20230911,115800,3242818800,10310,10320,10320,10300,30
|
|
20230911,115700,3242509460,10320,10300,10320,10300,33
|
|
20230911,115600,3242169000,10320,10300,10330,10300,1813
|
|
20230911,115500,3223463030,10300,10300,10320,10300,1756
|
|
20230911,115400,3205374210,10300,10310,10320,10300,103
|
|
20230911,115300,3204311520,10320,10310,10320,10300,532
|
|
20230911,115200,3198828130,10310,10310,10310,10300,283
|
|
20230911,115100,3195911100,10320,10320,10320,10310,317
|
|
20230911,115000,3192640500,10310,10320,10320,10310,240
|
|
20230911,114900,3190163950,10320,10320,10320,10320,29
|
|
20230911,114800,3189864670,10330,10310,10330,10310,4379
|
|
20230911,114700,3144690660,10300,10290,10300,10290,2270
|
|
20230911,114600,3121311300,10290,10290,10300,10290,186
|
|
20230911,114500,3119395600,10290,10290,10300,10290,623
|
|
20230911,114400,3112983040,10290,10300,10300,10290,703
|
|
20230911,114300,3105742170,10290,10290,10290,10290,1590
|
|
20230911,114200,3089381070,10280,10260,10290,10260,873
|
|
20230911,114100,3080406430,10290,10280,10290,10280,672
|
|
20230911,114000,3073498260,10260,10270,10280,10260,879
|
|
20230911,113900,3064475030,10280,10230,10280,10230,3506
|
|
20230911,113800,3028515340,10230,10260,10260,10230,1128
|
|
20230911,113700,3016961030,10260,10250,10260,10240,525
|
|
20230911,113600,3011577880,10250,10250,10260,10250,243
|
|
20230911,113500,3009085330,10250,10260,10260,10250,1741
|
|
20230911,113400,2991222680,10260,10270,10270,10260,209
|
|
20230911,113300,2989076350,10260,10260,10270,10260,285
|
|
20230911,113200,2986149870,10270,10270,10270,10270,853
|
|
20230911,113100,2977389560,10270,10280,10280,10270,278
|
|
20230911,113000,2974532510,10270,10290,10290,10270,993
|
|
20230911,112900,2964327500,10280,10280,10290,10280,555
|
|
20230911,112800,2958620280,10280,10290,10300,10280,522
|
|
20230911,112700,2953248840,10300,10290,10300,10290,116
|
|
20230911,112600,2952055090,10290,10290,10290,10290,14
|
|
20230911,112500,2951911030,10280,10280,10300,10280,900
|
|
20230911,112400,2942649740,10290,10300,10300,10290,499
|
|
20230911,112300,2937511150,10290,10300,10300,10280,2912
|
|
20230911,112200,2907561810,10300,10300,10310,10300,970
|
|
20230911,112100,2897568790,10300,10300,10300,10290,407
|
|
20230911,112000,2893376720,10300,10290,10300,10290,543
|
|
20230911,111900,2887787230,10290,10290,10300,10290,3306
|
|
20230911,111800,2853767440,10300,10300,10310,10290,949
|
|
20230911,111700,2843993190,10310,10290,10310,10290,3129
|
|
20230911,111600,2811788610,10290,10300,10300,10290,1502
|
|
20230911,111500,2796331180,10300,10290,10300,10290,903
|
|
20230911,111400,2787033410,10300,10300,10310,10280,1249
|
|
20230911,111300,2774180990,10300,10270,10310,10270,297
|
|
20230911,111200,2771124870,10260,10270,10310,10260,10233
|
|
20230911,111100,2665638060,10260,10270,10270,10260,559
|
|
20230911,111000,2659898210,10270,10260,10280,10260,429
|
|
20230911,110900,2655492250,10260,10310,10310,10260,2654
|
|
20230911,110800,2628181100,10320,10320,10320,10310,324
|
|
20230911,110700,2624837940,10310,10300,10330,10300,259
|
|
20230911,110600,2622167260,10300,10330,10340,10300,6743
|
|
20230911,110500,2552519730,10340,10330,10340,10320,1179
|
|
20230911,110400,2540338390,10330,10300,10330,10300,406
|
|
20230911,110300,2536145820,10300,10300,10340,10290,9003
|
|
20230911,110200,2443278020,10280,10290,10300,10280,564
|
|
20230911,110100,2437471670,10290,10280,10290,10270,2085
|
|
20230911,110000,2416035060,10280,10270,10280,10260,534
|
|
20230911,105900,2410549870,10280,10260,10280,10260,1120
|
|
20230911,105800,2399046870,10260,10280,10280,10260,248
|
|
20230911,105700,2396498060,10280,10270,10280,10260,265
|
|
20230911,105600,2393775320,10260,10240,10260,10240,209
|
|
20230911,105500,2391631040,10240,10260,10270,10240,23
|
|
20230911,105400,2391395390,10250,10270,10270,10250,532
|
|
20230911,105300,2385938300,10270,10270,10270,10250,220
|
|
20230911,105200,2383679070,10270,10270,10270,10270,2
|
|
20230911,105100,2383658530,10270,10250,10280,10250,189
|
|
20230911,105000,2381717500,10240,10270,10270,10240,188
|
|
20230911,104900,2379786860,10280,10240,10280,10240,61
|
|
20230911,104800,2379160660,10260,10270,10270,10260,205
|
|
20230911,104700,2377055360,10270,10250,10270,10230,957
|
|
20230911,104600,2367242260,10250,10240,10250,10230,808
|
|
20230911,104500,2358960550,10240,10220,10240,10220,514
|
|
20230911,104400,2353697270,10230,10230,10230,10230,825
|
|
20230911,104300,2345257520,10210,10220,10230,10210,1191
|
|
20230911,104200,2333086390,10220,10210,10220,10190,1341
|
|
20230911,104100,2319402520,10220,10220,10220,10210,8
|
|
20230911,104000,2319320820,10210,10220,10220,10200,1198
|
|
20230911,103900,2307093190,10220,10220,10220,10220,244
|
|
20230911,103800,2304599510,10220,10220,10230,10220,1343
|
|
20230911,103700,2290873950,10230,10230,10230,10230,236
|
|
20230911,103600,2288459670,10230,10210,10230,10210,456
|
|
20230911,103500,2283794850,10230,10230,10230,10210,597
|
|
20230911,103400,2277689880,10240,10240,10240,10230,629
|
|
20230911,103300,2271249460,10230,10230,10240,10230,236
|
|
20230911,103200,2268835150,10250,10240,10250,10230,216
|
|
20230911,103100,2266623340,10240,10230,10240,10230,690
|
|
20230911,103000,2259557870,10230,10210,10240,10210,381
|
|
20230911,102900,2255664520,10210,10210,10220,10200,4796
|
|
20230911,102800,2206700800,10220,10190,10220,10180,584
|
|
20230911,102700,2200747100,10200,10220,10220,10190,2282
|
|
20230911,102600,2177468550,10220,10210,10220,10210,352
|
|
20230911,102500,2173872870,10210,10230,10240,10200,5847
|
|
20230911,102400,2114195420,10230,10250,10250,10230,2942
|
|
20230911,102300,2084076660,10260,10250,10270,10250,339
|
|
20230911,102200,2080598220,10250,10240,10250,10240,367
|
|
20230911,102100,2076838030,10240,10270,10280,10240,1356
|
|
20230911,102000,2062903800,10230,10250,10280,10230,1047
|
|
20230911,101900,2052188980,10230,10240,10250,10230,1093
|
|
20230911,101800,2041004010,10240,10250,10270,10240,1408
|
|
20230911,101700,2026574010,10250,10270,10270,10250,823
|
|
20230911,101600,2018131720,10270,10270,10290,10260,1279
|
|
20230911,101500,2004996560,10290,10300,10300,10280,1571
|
|
20230911,101400,1988837150,10290,10280,10290,10280,627
|
|
20230911,101300,1982385600,10280,10290,10300,10280,970
|
|
20230911,101200,1972401650,10300,10330,10330,10300,1178
|
|
20230911,101100,1960244900,10330,10310,10340,10310,4389
|
|
20230911,101000,1914924600,10310,10290,10320,10290,3889
|
|
20230911,100900,1874868860,10290,10290,10290,10280,1323
|
|
20230911,100800,1861255350,10290,10280,10300,10270,8548
|
|
20230911,100700,1773304310,10280,10270,10290,10270,2445
|
|
20230911,100600,1748169500,10280,10280,10280,10260,4081
|
|
20230911,100500,1706237560,10280,10270,10280,10260,983
|
|
20230911,100400,1696140360,10270,10270,10280,10270,2520
|
|
20230911,100300,1670256920,10270,10270,10270,10260,920
|
|
20230911,100200,1660814550,10260,10270,10270,10250,2231
|
|
20230911,100100,1637923180,10270,10240,10270,10240,4792
|
|
20230911,100000,1588810540,10240,10260,10260,10240,2011
|
|
20230911,095900,1568204380,10250,10270,10270,10250,2807
|
|
20230911,095800,1539410140,10270,10280,10280,10270,2464
|
|
20230911,095700,1514086590,10270,10290,10290,10270,1705
|
|
20230911,095600,1496552840,10280,10280,10290,10270,1513
|
|
20230911,095500,1480999810,10280,10270,10280,10260,5282
|
|
20230911,095400,1426731560,10270,10250,10280,10250,4855
|
|
20230911,095300,1376897410,10260,10250,10260,10240,4428
|
|
20230911,095200,1331510570,10250,10220,10250,10220,1507
|
|
20230911,095100,1316090380,10210,10220,10220,10210,457
|
|
20230911,095000,1311422500,10220,10210,10220,10200,1040
|
|
20230911,094900,1300803540,10210,10200,10210,10200,181
|
|
20230911,094800,1298956040,10210,10200,10210,10200,2085
|
|
20230911,094700,1277687840,10210,10210,10210,10200,563
|
|
20230911,094600,1271940940,10210,10210,10210,10200,1140
|
|
20230911,094500,1260309050,10210,10230,10230,10210,984
|
|
20230911,094400,1250260450,10240,10230,10240,10230,405
|
|
20230911,094300,1246116710,10230,10240,10240,10220,1861
|
|
20230911,094200,1227080720,10240,10250,10250,10240,1206
|
|
20230911,094100,1214724660,10240,10240,10260,10240,5206
|
|
20230911,094000,1161387960,10240,10210,10250,10200,7318
|
|
20230911,093900,1086574750,10200,10180,10200,10180,2917
|
|
20230911,093800,1056838170,10180,10180,10180,10160,679
|
|
20230911,093700,1049936590,10170,10170,10170,10160,412
|
|
20230911,093600,1045747050,10160,10160,10170,10160,525
|
|
20230911,093500,1040412000,10170,10160,10170,10150,263
|
|
20230911,093400,1037739600,10150,10150,10170,10150,553
|
|
20230911,093300,1032117170,10150,10140,10150,10130,1028
|
|
20230911,093200,1021692420,10140,10140,10140,10130,582
|
|
20230911,093100,1015790960,10130,10150,10150,10130,1247
|
|
20230911,093000,1003138500,10150,10180,10180,10150,4939
|
|
20230911,092900,952963170,10180,10170,10200,10170,541
|
|
20230911,092800,947455100,10200,10200,10200,10190,270
|
|
20230911,092700,944701110,10150,10190,10210,10150,3680
|
|
20230911,092600,907288040,10190,10190,10210,10180,2245
|
|
20230911,092500,884400230,10200,10210,10220,10180,3622
|
|
20230911,092400,847406930,10220,10230,10230,10220,3098
|
|
20230911,092300,815729900,10220,10210,10230,10210,4326
|
|
20230911,092200,771518550,10220,10190,10220,10190,7055
|
|
20230911,092100,699522470,10190,10180,10200,10180,5913
|
|
20230911,092000,639243010,10190,10190,10200,10180,4608
|
|
20230911,091900,592262030,10190,10200,10200,10170,7576
|
|
20230911,091800,515126590,10200,10160,10200,10160,7724
|
|
20230911,091700,436461900,10160,10130,10170,10130,2498
|
|
20230911,091600,411096250,10160,10150,10160,10120,2239
|
|
20230911,091500,388358320,10090,10100,10140,10090,3047
|
|
20230911,091400,357518450,10080,10060,10080,10050,832
|
|
20230911,091300,349141840,10060,10110,10110,10060,253
|
|
20230911,091200,346593030,10110,10050,10110,10050,416
|
|
20230911,091100,342400160,10030,10110,10110,10030,3812
|
|
20230911,091000,304043280,10110,10120,10140,10110,794
|
|
20230911,090900,296011250,10140,10140,10140,10120,2749
|
|
20230911,090800,268153580,10140,10170,10170,10130,3142
|
|
20230911,090700,236267480,10170,10150,10170,10140,3570
|
|
20230911,090600,200000120,10150,10140,10150,10130,971
|
|
20230911,090500,190153920,10140,10170,10170,10140,2531
|
|
20230911,090400,164426220,10170,10100,10170,10100,4547
|
|
20230911,090300,118293410,10110,10060,10110,10060,2310
|
|
20230911,090200,95039360,10040,10080,10080,10030,3570
|
|
20230911,090100,59132280,10080,10100,10110,10070,1782
|
|
20230911,090000,41143210,10070,10130,10130,10060,4071
|