650 lines
34 KiB
CSV
650 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,194700,2109126990,10190,10190,10190,10190,6959
|
|
20230914,194600,2109126990,10190,10190,10190,10190,0
|
|
20230914,194500,2109126990,10190,10190,10190,10190,0
|
|
20230914,194400,2109126990,10190,10190,10190,10190,0
|
|
20230914,194300,2109126990,10190,10190,10190,10190,0
|
|
20230914,194200,2109126990,10190,10190,10190,10190,0
|
|
20230914,194100,2109126990,10190,10190,10190,10190,0
|
|
20230914,194000,2109126990,10190,10190,10190,10190,0
|
|
20230914,193900,2109126990,10190,10190,10190,10190,0
|
|
20230914,193800,2109126990,10190,10190,10190,10190,0
|
|
20230914,193700,2109126990,10190,10190,10190,10190,0
|
|
20230914,193600,2109126990,10190,10190,10190,10190,0
|
|
20230914,193500,2109126990,10190,10190,10190,10190,0
|
|
20230914,193400,2109126990,10190,10190,10190,10190,0
|
|
20230914,193300,2109126990,10190,10190,10190,10190,0
|
|
20230914,193200,2109126990,10190,10190,10190,10190,0
|
|
20230914,193100,2109126990,10190,10190,10190,10190,0
|
|
20230914,193000,2109126990,10190,10190,10190,10190,0
|
|
20230914,192900,2109126990,10190,10190,10190,10190,0
|
|
20230914,192800,2109126990,10190,10190,10190,10190,0
|
|
20230914,192700,2109126990,10190,10190,10190,10190,0
|
|
20230914,192600,2109126990,10190,10190,10190,10190,0
|
|
20230914,192500,2109126990,10190,10190,10190,10190,0
|
|
20230914,192400,2109126990,10190,10190,10190,10190,0
|
|
20230914,192300,2109126990,10190,10190,10190,10190,0
|
|
20230914,192200,2109126990,10190,10190,10190,10190,0
|
|
20230914,192100,2109126990,10190,10190,10190,10190,0
|
|
20230914,192000,2109126990,10190,10190,10190,10190,0
|
|
20230914,191900,2109126990,10190,10190,10190,10190,0
|
|
20230914,191800,2109126990,10190,10190,10190,10190,0
|
|
20230914,191700,2109126990,10190,10190,10190,10190,6959
|
|
20230914,191600,2109126990,10190,10190,10190,10190,0
|
|
20230914,191500,2109126990,10190,10190,10190,10190,0
|
|
20230914,191400,2109126990,10190,10190,10190,10190,0
|
|
20230914,191300,2109126990,10190,10190,10190,10190,0
|
|
20230914,191200,2109126990,10190,10190,10190,10190,0
|
|
20230914,191100,2109126990,10190,10190,10190,10190,0
|
|
20230914,191000,2109126990,10190,10190,10190,10190,0
|
|
20230914,190900,2109126990,10190,10190,10190,10190,0
|
|
20230914,190800,2109126990,10190,10190,10190,10190,0
|
|
20230914,190700,2109126990,10190,10190,10190,10190,0
|
|
20230914,190600,2109126990,10190,10190,10190,10190,0
|
|
20230914,190500,2109126990,10190,10190,10190,10190,0
|
|
20230914,190400,2109126990,10190,10190,10190,10190,0
|
|
20230914,190300,2109126990,10190,10190,10190,10190,0
|
|
20230914,190200,2109126990,10190,10190,10190,10190,0
|
|
20230914,190100,2109126990,10190,10190,10190,10190,0
|
|
20230914,190000,2109126990,10190,10190,10190,10190,0
|
|
20230914,185900,2109126990,10190,10190,10190,10190,0
|
|
20230914,185800,2109126990,10190,10190,10190,10190,0
|
|
20230914,185700,2109126990,10190,10190,10190,10190,0
|
|
20230914,185600,2109126990,10190,10190,10190,10190,0
|
|
20230914,185500,2109126990,10190,10190,10190,10190,0
|
|
20230914,185400,2109126990,10190,10190,10190,10190,0
|
|
20230914,185300,2109126990,10190,10190,10190,10190,0
|
|
20230914,185200,2109126990,10190,10190,10190,10190,0
|
|
20230914,185100,2109126990,10190,10190,10190,10190,0
|
|
20230914,185000,2109126990,10190,10190,10190,10190,0
|
|
20230914,184900,2109126990,10190,10190,10190,10190,0
|
|
20230914,184800,2109126990,10190,10190,10190,10190,0
|
|
20230914,184700,2109126990,10190,10190,10190,10190,6959
|
|
20230914,184600,2109126990,10190,10190,10190,10190,0
|
|
20230914,184500,2109126990,10190,10190,10190,10190,0
|
|
20230914,184400,2109126990,10190,10190,10190,10190,0
|
|
20230914,184300,2109126990,10190,10190,10190,10190,0
|
|
20230914,184200,2109126990,10190,10190,10190,10190,0
|
|
20230914,184100,2109126990,10190,10190,10190,10190,0
|
|
20230914,184000,2109126990,10190,10190,10190,10190,0
|
|
20230914,183900,2109126990,10190,10190,10190,10190,0
|
|
20230914,183800,2109126990,10190,10190,10190,10190,0
|
|
20230914,183700,2109126990,10190,10190,10190,10190,0
|
|
20230914,183600,2109126990,10190,10190,10190,10190,0
|
|
20230914,183500,2109126990,10190,10190,10190,10190,0
|
|
20230914,183400,2109126990,10190,10190,10190,10190,0
|
|
20230914,183300,2109126990,10190,10190,10190,10190,0
|
|
20230914,183200,2109126990,10190,10190,10190,10190,0
|
|
20230914,183100,2109126990,10190,10190,10190,10190,0
|
|
20230914,183000,2109126990,10190,10190,10190,10190,0
|
|
20230914,182900,2109126990,10190,10190,10190,10190,0
|
|
20230914,182800,2109126990,10190,10190,10190,10190,0
|
|
20230914,182700,2109126990,10190,10190,10190,10190,0
|
|
20230914,182600,2109126990,10190,10190,10190,10190,0
|
|
20230914,182500,2109126990,10190,10190,10190,10190,0
|
|
20230914,182400,2109126990,10190,10190,10190,10190,0
|
|
20230914,182300,2109126990,10190,10190,10190,10190,0
|
|
20230914,182200,2109126990,10190,10190,10190,10190,0
|
|
20230914,182100,2109126990,10190,10190,10190,10190,0
|
|
20230914,182000,2109126990,10190,10190,10190,10190,0
|
|
20230914,181900,2109126990,10190,10190,10190,10190,0
|
|
20230914,181800,2109126990,10190,10190,10190,10190,0
|
|
20230914,181700,2109126990,10190,10190,10190,10190,6959
|
|
20230914,181600,2109126990,10190,10190,10190,10190,0
|
|
20230914,181500,2109126990,10190,10190,10190,10190,0
|
|
20230914,181400,2109126990,10190,10190,10190,10190,0
|
|
20230914,181300,2109126990,10190,10190,10190,10190,0
|
|
20230914,181200,2109126990,10190,10190,10190,10190,0
|
|
20230914,181100,2109126990,10190,10190,10190,10190,0
|
|
20230914,181000,2109126990,10190,10190,10190,10190,0
|
|
20230914,180900,2109126990,10190,10190,10190,10190,0
|
|
20230914,180800,2109126990,10190,10190,10190,10190,0
|
|
20230914,180700,2109126990,10190,10190,10190,10190,0
|
|
20230914,180600,2109126990,10190,10190,10190,10190,0
|
|
20230914,180500,2109126990,10190,10190,10190,10190,0
|
|
20230914,180400,2109126990,10190,10190,10190,10190,0
|
|
20230914,180300,2109126990,10190,10190,10190,10190,0
|
|
20230914,180200,2109126990,10190,10190,10190,10190,0
|
|
20230914,180100,2109126990,10190,10190,10190,10190,0
|
|
20230914,180000,2109126990,10190,10190,10190,10190,0
|
|
20230914,175900,2109126990,10190,10190,10190,10190,0
|
|
20230914,175800,2109126990,10190,10190,10190,10190,0
|
|
20230914,175700,2109126990,10190,10190,10190,10190,0
|
|
20230914,175600,2109126990,10190,10190,10190,10190,0
|
|
20230914,175500,2109126990,10190,10190,10190,10190,0
|
|
20230914,175400,2109126990,10190,10190,10190,10190,0
|
|
20230914,175300,2109126990,10190,10190,10190,10190,0
|
|
20230914,175200,2109126990,10190,10190,10190,10190,0
|
|
20230914,175100,2109126990,10190,10190,10190,10190,0
|
|
20230914,175000,2109126990,10190,10190,10190,10190,0
|
|
20230914,174900,2109126990,10190,10190,10190,10190,0
|
|
20230914,174800,2109126990,10190,10190,10190,10190,0
|
|
20230914,174700,2109126990,10190,10190,10190,10190,6959
|
|
20230914,174600,2109126990,10190,10190,10190,10190,0
|
|
20230914,174500,2109126990,10190,10190,10190,10190,0
|
|
20230914,174400,2109126990,10190,10190,10190,10190,0
|
|
20230914,174300,2109126990,10190,10190,10190,10190,0
|
|
20230914,174200,2109126990,10190,10190,10190,10190,0
|
|
20230914,174100,2109126990,10190,10190,10190,10190,0
|
|
20230914,174000,2109126990,10190,10190,10190,10190,0
|
|
20230914,173900,2109126990,10190,10190,10190,10190,0
|
|
20230914,173800,2109126990,10190,10190,10190,10190,0
|
|
20230914,173700,2109126990,10190,10190,10190,10190,0
|
|
20230914,173600,2109126990,10190,10190,10190,10190,0
|
|
20230914,173500,2109126990,10190,10190,10190,10190,0
|
|
20230914,173400,2109126990,10190,10190,10190,10190,0
|
|
20230914,173300,2109126990,10190,10190,10190,10190,0
|
|
20230914,173200,2109126990,10190,10190,10190,10190,0
|
|
20230914,173100,2109126990,10190,10190,10190,10190,0
|
|
20230914,173000,2109126990,10190,10190,10190,10190,0
|
|
20230914,172900,2109126990,10190,10190,10190,10190,0
|
|
20230914,172800,2109126990,10190,10190,10190,10190,0
|
|
20230914,172700,2109126990,10190,10190,10190,10190,0
|
|
20230914,172600,2109126990,10190,10190,10190,10190,0
|
|
20230914,172500,2109126990,10190,10190,10190,10190,0
|
|
20230914,172400,2109126990,10190,10190,10190,10190,0
|
|
20230914,172300,2109126990,10190,10190,10190,10190,0
|
|
20230914,172200,2109126990,10190,10190,10190,10190,0
|
|
20230914,172100,2109126990,10190,10190,10190,10190,0
|
|
20230914,172000,2109126990,10190,10190,10190,10190,0
|
|
20230914,171900,2109126990,10190,10190,10190,10190,0
|
|
20230914,171800,2109126990,10190,10190,10190,10190,0
|
|
20230914,171700,2109126990,10190,10190,10190,10190,6959
|
|
20230914,171600,2109126990,10190,10190,10190,10190,0
|
|
20230914,171500,2109126990,10190,10190,10190,10190,0
|
|
20230914,171400,2109126990,10190,10190,10190,10190,0
|
|
20230914,171300,2109126990,10190,10190,10190,10190,0
|
|
20230914,171200,2109126990,10190,10190,10190,10190,0
|
|
20230914,171100,2109126990,10190,10190,10190,10190,0
|
|
20230914,171000,2109126990,10190,10190,10190,10190,0
|
|
20230914,170900,2109126990,10190,10190,10190,10190,0
|
|
20230914,170800,2109126990,10190,10190,10190,10190,0
|
|
20230914,170700,2109126990,10190,10190,10190,10190,0
|
|
20230914,170600,2109126990,10190,10190,10190,10190,0
|
|
20230914,170500,2109126990,10190,10190,10190,10190,0
|
|
20230914,170400,2109126990,10190,10190,10190,10190,0
|
|
20230914,170300,2109126990,10190,10190,10190,10190,0
|
|
20230914,170200,2109126990,10190,10190,10190,10190,0
|
|
20230914,170100,2109126990,10190,10190,10190,10190,0
|
|
20230914,170000,2109126990,10190,10190,10190,10190,0
|
|
20230914,165900,2109126990,10190,10190,10190,10190,0
|
|
20230914,165800,2109126990,10190,10190,10190,10190,0
|
|
20230914,165700,2109126990,10190,10190,10190,10190,0
|
|
20230914,165600,2109126990,10190,10190,10190,10190,0
|
|
20230914,165500,2109126990,10190,10190,10190,10190,0
|
|
20230914,165400,2109126990,10190,10190,10190,10190,0
|
|
20230914,165300,2109126990,10190,10190,10190,10190,0
|
|
20230914,165200,2109126990,10190,10190,10190,10190,0
|
|
20230914,165100,2109126990,10190,10190,10190,10190,0
|
|
20230914,165000,2109126990,10190,10190,10190,10190,0
|
|
20230914,164900,2109126990,10190,10190,10190,10190,0
|
|
20230914,164800,2109126990,10190,10190,10190,10190,0
|
|
20230914,164700,2109126990,10190,10190,10190,10190,6959
|
|
20230914,164600,2109126990,10190,10190,10190,10190,0
|
|
20230914,164500,2109126990,10190,10190,10190,10190,0
|
|
20230914,164400,2109126990,10190,10190,10190,10190,0
|
|
20230914,164300,2109126990,10190,10190,10190,10190,0
|
|
20230914,164200,2109126990,10190,10190,10190,10190,0
|
|
20230914,164100,2109126990,10190,10190,10190,10190,0
|
|
20230914,164000,2109126990,10190,10190,10190,10190,0
|
|
20230914,163900,2109126990,10190,10190,10190,10190,0
|
|
20230914,163800,2109126990,10190,10190,10190,10190,0
|
|
20230914,163700,2109126990,10190,10190,10190,10190,0
|
|
20230914,163600,2109126990,10190,10190,10190,10190,0
|
|
20230914,163500,2109126990,10190,10190,10190,10190,0
|
|
20230914,163400,2109126990,10190,10190,10190,10190,0
|
|
20230914,163300,2109126990,10190,10190,10190,10190,0
|
|
20230914,163200,2109126990,10190,10190,10190,10190,0
|
|
20230914,163100,2109126990,10190,10190,10190,10190,0
|
|
20230914,163000,2109126990,10190,10190,10190,10190,0
|
|
20230914,162900,2109126990,10190,10190,10190,10190,0
|
|
20230914,162800,2109126990,10190,10190,10190,10190,0
|
|
20230914,162700,2109126990,10190,10190,10190,10190,0
|
|
20230914,162600,2109126990,10190,10190,10190,10190,0
|
|
20230914,162500,2109126990,10190,10190,10190,10190,0
|
|
20230914,162400,2109126990,10190,10190,10190,10190,0
|
|
20230914,162300,2109126990,10190,10190,10190,10190,0
|
|
20230914,162200,2109126990,10190,10190,10190,10190,0
|
|
20230914,162100,2109126990,10190,10190,10190,10190,0
|
|
20230914,162000,2109126990,10190,10190,10190,10190,0
|
|
20230914,161900,2109126990,10190,10190,10190,10190,0
|
|
20230914,161800,2109126990,10190,10190,10190,10190,0
|
|
20230914,161700,2109126990,10190,10190,10190,10190,6959
|
|
20230914,161600,2109126990,10190,10190,10190,10190,0
|
|
20230914,161500,2109126990,10190,10190,10190,10190,0
|
|
20230914,161400,2109126990,10190,10190,10190,10190,0
|
|
20230914,161300,2109126990,10190,10190,10190,10190,0
|
|
20230914,161200,2109126990,10190,10190,10190,10190,0
|
|
20230914,161100,2109126990,10190,10190,10190,10190,0
|
|
20230914,161000,2109126990,10190,10190,10190,10190,0
|
|
20230914,160900,2109126990,10190,10190,10190,10190,0
|
|
20230914,160800,2109126990,10190,10190,10190,10190,0
|
|
20230914,160700,2109126990,10190,10190,10190,10190,0
|
|
20230914,160600,2109126990,10190,10190,10190,10190,0
|
|
20230914,160500,2109126990,10190,10190,10190,10190,0
|
|
20230914,160400,2109126990,10190,10190,10190,10190,0
|
|
20230914,160300,2109126990,10190,10190,10190,10190,0
|
|
20230914,160200,2109126990,10190,10190,10190,10190,0
|
|
20230914,160100,2109126990,10190,10190,10190,10190,0
|
|
20230914,160000,2109126990,10190,10190,10190,10190,0
|
|
20230914,155900,2109126990,10190,10190,10190,10190,0
|
|
20230914,155800,2109126990,10190,10190,10190,10190,0
|
|
20230914,155700,2109126990,10190,10190,10190,10190,0
|
|
20230914,155600,2109126990,10190,10190,10190,10190,0
|
|
20230914,155500,2109126990,10190,10190,10190,10190,0
|
|
20230914,155400,2109126990,10190,10190,10190,10190,0
|
|
20230914,155300,2109126990,10190,10190,10190,10190,0
|
|
20230914,155200,2109126990,10190,10190,10190,10190,0
|
|
20230914,155100,2109126990,10190,10190,10190,10190,0
|
|
20230914,155000,2109126990,10190,10190,10190,10190,0
|
|
20230914,154900,2109126990,10190,10190,10190,10190,0
|
|
20230914,154800,2109126990,10190,10190,10190,10190,0
|
|
20230914,154700,2109126990,10190,10190,10190,10190,6959
|
|
20230914,154600,2109126990,10190,10190,10190,10190,0
|
|
20230914,154500,2109126990,10190,10190,10190,10190,0
|
|
20230914,154400,2109126990,10190,10190,10190,10190,0
|
|
20230914,154300,2109126990,10190,10190,10190,10190,0
|
|
20230914,154200,2109126990,10190,10190,10190,10190,0
|
|
20230914,154100,2109126990,10190,10190,10190,10190,0
|
|
20230914,154000,2109126990,10190,10190,10190,10190,0
|
|
20230914,153900,2109126990,10190,10190,10190,10190,0
|
|
20230914,153800,2109126990,10190,10190,10190,10190,0
|
|
20230914,153700,2109126990,10190,10190,10190,10190,0
|
|
20230914,153600,2109126990,10190,10190,10190,10190,0
|
|
20230914,153500,2109126990,10190,10190,10190,10190,0
|
|
20230914,153400,2109126990,10190,10190,10190,10190,0
|
|
20230914,153300,2109126990,10190,10190,10190,10190,0
|
|
20230914,153200,2109126990,10190,10190,10190,10190,0
|
|
20230914,153100,2109126990,10190,10190,10190,10190,0
|
|
20230914,153000,2109126990,10190,10190,10190,10190,6959
|
|
20230914,152900,2038214780,10160,10160,10160,10160,0
|
|
20230914,152800,2038214780,10160,10160,10160,10160,0
|
|
20230914,152700,2038214780,10160,10160,10160,10160,0
|
|
20230914,152600,2038214780,10160,10160,10160,10160,0
|
|
20230914,152500,2038214780,10160,10160,10160,10160,0
|
|
20230914,152400,2038214780,10160,10160,10160,10160,0
|
|
20230914,152300,2038214780,10160,10160,10160,10160,0
|
|
20230914,152200,2038214780,10160,10160,10160,10160,0
|
|
20230914,152100,2038214780,10160,10160,10160,10160,0
|
|
20230914,152000,2038214780,10160,10160,10160,10160,0
|
|
20230914,151900,2038214780,10160,10150,10160,10150,184
|
|
20230914,151800,2036347050,10160,10160,10160,10150,116
|
|
20230914,151700,2035169600,10150,10160,10170,10150,1186
|
|
20230914,151600,2023119860,10160,10160,10170,10160,864
|
|
20230914,151500,2014334320,10170,10150,10170,10150,489
|
|
20230914,151400,2009365830,10160,10150,10160,10150,190
|
|
20230914,151300,2007435500,10160,10130,10160,10130,409
|
|
20230914,151200,2003286430,10130,10150,10160,10130,2195
|
|
20230914,151100,1981015830,10150,10150,10160,10150,336
|
|
20230914,151000,1977603120,10160,10160,10170,10150,503
|
|
20230914,150900,1972493590,10160,10150,10170,10150,129
|
|
20230914,150800,1971182970,10150,10150,10160,10150,790
|
|
20230914,150700,1963161820,10160,10160,10180,10150,1333
|
|
20230914,150600,1949618410,10180,10170,10180,10160,1465
|
|
20230914,150500,1934719010,10170,10170,10180,10170,590
|
|
20230914,150400,1928716840,10180,10170,10190,10170,3174
|
|
20230914,150300,1896410800,10170,10160,10180,10160,781
|
|
20230914,150200,1888465790,10160,10170,10180,10160,1274
|
|
20230914,150100,1875506960,10180,10170,10180,10160,673
|
|
20230914,150000,1868662680,10170,10170,10170,10160,389
|
|
20230914,145900,1864706580,10190,10170,10190,10170,2217
|
|
20230914,145800,1842138650,10170,10180,10190,10170,1224
|
|
20230914,145700,1829681840,10190,10180,10200,10180,2444
|
|
20230914,145600,1804779490,10190,10170,10190,10170,3483
|
|
20230914,145500,1769301460,10170,10180,10180,10170,275
|
|
20230914,145400,1766502520,10170,10180,10180,10170,401
|
|
20230914,145300,1762421720,10180,10180,10180,10170,136
|
|
20230914,145200,1761038400,10170,10170,10180,10160,1386
|
|
20230914,145100,1746940240,10170,10160,10170,10160,1034
|
|
20230914,145000,1736424510,10170,10160,10170,10160,187
|
|
20230914,144900,1734524580,10170,10160,10170,10150,1996
|
|
20230914,144800,1714258780,10160,10170,10170,10160,562
|
|
20230914,144700,1708546190,10170,10160,10170,10160,341
|
|
20230914,144600,1705078670,10160,10150,10170,10150,1936
|
|
20230914,144500,1685416030,10150,10150,10160,10150,463
|
|
20230914,144400,1680713640,10150,10160,10170,10150,1174
|
|
20230914,144300,1668788140,10160,10140,10170,10140,6750
|
|
20230914,144200,1600235940,10140,10140,10150,10130,746
|
|
20230914,144100,1592667080,10140,10130,10140,10130,338
|
|
20230914,144000,1589239770,10140,10150,10150,10130,287
|
|
20230914,143900,1586329430,10140,10130,10140,10130,1572
|
|
20230914,143800,1570389480,10130,10130,10130,10120,951
|
|
20230914,143700,1560755860,10130,10110,10130,10110,9528
|
|
20230914,143600,1464362070,10100,10110,10110,10100,2555
|
|
20230914,143500,1438549560,10110,10100,10120,10100,2138
|
|
20230914,143400,1416943870,10100,10100,10100,10100,276
|
|
20230914,143300,1414156270,10100,10090,10100,10090,1632
|
|
20230914,143200,1397686380,10100,10090,10100,10090,266
|
|
20230914,143100,1395002430,10080,10080,10090,10080,402
|
|
20230914,143000,1390950250,10090,10090,10090,10060,371
|
|
20230914,142900,1387217100,10090,10090,10090,10090,192
|
|
20230914,142800,1385279820,10080,10090,10090,10080,508
|
|
20230914,142700,1380156870,10080,10090,10090,10080,378
|
|
20230914,142600,1376344430,10090,10090,10090,10090,196
|
|
20230914,142500,1374366790,10090,10080,10090,10080,670
|
|
20230914,142400,1367607600,10080,10060,10080,10060,359
|
|
20230914,142300,1363990660,10070,10070,10070,10070,373
|
|
20230914,142200,1360234550,10070,10070,10070,10070,71
|
|
20230914,142100,1359519580,10060,10050,10060,10040,610
|
|
20230914,142000,1353392830,10050,10030,10050,10030,12
|
|
20230914,141900,1353272450,10050,10020,10050,10020,7
|
|
20230914,141800,1353202160,10060,10060,10060,10060,1
|
|
20230914,141700,1353192100,10050,10050,10050,10050,7
|
|
20230914,141600,1353121750,10050,10060,10060,10020,503
|
|
20230914,141500,1348074430,10060,10060,10060,10060,1
|
|
20230914,141400,1348064370,10050,10040,10050,10040,45
|
|
20230914,141300,1347612140,10040,10040,10040,10040,2390
|
|
20230914,141200,1323616540,10040,10040,10040,10040,5
|
|
20230914,141100,1323566340,10040,10050,10050,10040,1178
|
|
20230914,141000,1311739010,10050,10050,10050,10050,14
|
|
20230914,140900,1311598310,10050,10040,10050,10040,321
|
|
20230914,140800,1308375160,10040,10010,10040,10010,647
|
|
20230914,140700,1301886720,10010,10010,10030,10010,91
|
|
20230914,140600,1300975790,10010,10010,10010,10010,1050
|
|
20230914,140500,1290465290,10030,10030,10030,10030,5
|
|
20230914,140400,1290415140,10010,10040,10040,10010,3020
|
|
20230914,140300,1260156260,10040,10040,10040,10030,94
|
|
20230914,140200,1259213190,10040,10040,10040,10040,160
|
|
20230914,140100,1257606790,10040,10040,10040,10040,30
|
|
20230914,140000,1257305590,10040,10040,10040,10030,1010
|
|
20230914,135900,1247175190,10040,10040,10040,10040,173
|
|
20230914,135800,1245438270,10040,10040,10040,10040,512
|
|
20230914,135700,1240297790,10030,10030,10030,10030,10
|
|
20230914,135600,1240197490,10040,10040,10040,10040,678
|
|
20230914,135500,1233390370,10050,10040,10050,10040,225
|
|
20230914,135400,1231131360,10050,10040,10050,10040,6
|
|
20230914,135300,1231071110,10050,10040,10050,10040,325
|
|
20230914,135200,1227807910,10050,10060,10060,10050,132
|
|
20230914,135100,1226480670,10060,10060,10060,10060,0
|
|
20230914,135000,1226480670,10060,10060,10060,10060,0
|
|
20230914,134900,1226480670,10060,10060,10060,10060,10
|
|
20230914,134800,1226380070,10060,10060,10060,10060,1
|
|
20230914,134700,1226370010,10050,10050,10050,10050,40
|
|
20230914,134600,1225968010,10050,10050,10050,10050,243
|
|
20230914,134500,1223525860,10050,10050,10050,10050,73
|
|
20230914,134400,1222792210,10050,10050,10050,10050,200
|
|
20230914,134300,1220782210,10040,10040,10050,10040,1500
|
|
20230914,134200,1205718160,10050,10050,10050,10050,227
|
|
20230914,134100,1203436810,10050,10050,10050,10050,0
|
|
20230914,134000,1203436810,10050,10060,10060,10050,56
|
|
20230914,133900,1202873510,10050,10040,10060,10040,40
|
|
20230914,133800,1202471510,10050,10050,10050,10050,54
|
|
20230914,133700,1201928810,10050,10050,10050,10050,300
|
|
20230914,133600,1198913810,10060,10060,10060,10060,1
|
|
20230914,133500,1198903750,10040,10050,10050,10040,1194
|
|
20230914,133400,1186905790,10060,10060,10060,10060,10
|
|
20230914,133300,1186805190,10060,10050,10060,10050,96
|
|
20230914,133200,1185840190,10050,10040,10050,10040,30
|
|
20230914,133100,1185538790,10070,10070,10070,10070,0
|
|
20230914,133000,1185538790,10070,10070,10070,10070,0
|
|
20230914,132900,1185538790,10070,10070,10070,10070,0
|
|
20230914,132800,1185538790,10070,10080,10080,10070,70
|
|
20230914,132700,1184833850,10090,10090,10090,10090,1
|
|
20230914,132600,1184823760,10080,10080,10080,10080,0
|
|
20230914,132500,1184823760,10080,10080,10080,10080,11
|
|
20230914,132400,1184712880,10070,10070,10070,10070,14
|
|
20230914,132300,1184571900,10040,10040,10040,10040,10
|
|
20230914,132200,1184471500,10070,10070,10070,10070,1955
|
|
20230914,132100,1164784650,10070,10070,10070,10070,0
|
|
20230914,132000,1164784650,10070,10070,10070,10030,54
|
|
20230914,131900,1164242870,10030,10030,10070,10030,168
|
|
20230914,131800,1162557790,10030,10060,10070,10030,1435
|
|
20230914,131700,1148159570,10050,10050,10050,10050,1166
|
|
20230914,131600,1136441270,10050,10050,10050,10050,30
|
|
20230914,131500,1136139770,10050,10060,10060,10050,110
|
|
20230914,131400,1135033910,10060,10060,10060,10060,241
|
|
20230914,131300,1132609450,10050,10050,10050,10050,100
|
|
20230914,131200,1131604450,10060,10050,10060,10050,251
|
|
20230914,131100,1129081390,10060,10060,10060,10060,706
|
|
20230914,131000,1121979030,10060,10060,10060,10060,386
|
|
20230914,130900,1118095870,10060,10060,10060,10060,0
|
|
20230914,130800,1118095870,10060,10050,10070,10050,20
|
|
20230914,130700,1117894840,10050,10030,10050,10030,836
|
|
20230914,130600,1109501060,10050,10050,10050,10050,5
|
|
20230914,130500,1109450810,10050,10040,10050,10040,873
|
|
20230914,130400,1100685880,10050,10050,10050,10050,200
|
|
20230914,130300,1098675880,10050,10050,10050,10050,0
|
|
20230914,130200,1098675880,10050,10050,10050,10050,21
|
|
20230914,130100,1098464830,10070,10070,10070,10070,1
|
|
20230914,130000,1098454760,10040,10060,10060,10040,60
|
|
20230914,125900,1097852160,10070,10050,10070,10050,1067
|
|
20230914,125800,1087128790,10060,10060,10070,10060,670
|
|
20230914,125700,1080387590,10060,10060,10060,10060,1
|
|
20230914,125600,1080377530,10090,10090,10090,10090,0
|
|
20230914,125500,1080377530,10090,10060,10090,10060,144
|
|
20230914,125400,1078928590,10060,10060,10060,10060,134
|
|
20230914,125300,1077580550,10060,10070,10070,10060,1026
|
|
20230914,125200,1067258730,10070,10070,10070,10070,2113
|
|
20230914,125100,1045980820,10070,10070,10070,10070,13
|
|
20230914,125000,1045849910,10070,10070,10090,10070,157
|
|
20230914,124900,1044268780,10070,10070,10070,10070,200
|
|
20230914,124800,1042254780,10080,10090,10090,10080,60
|
|
20230914,124700,1041649480,10090,10090,10090,10090,0
|
|
20230914,124600,1041649480,10090,10090,10090,10090,1
|
|
20230914,124500,1041639390,10070,10070,10090,10070,61
|
|
20230914,124400,1041024900,10070,10090,10090,10070,4197
|
|
20230914,124300,998704310,10110,10110,10110,10110,0
|
|
20230914,124200,998704310,10110,10110,10110,10110,0
|
|
20230914,124100,998704310,10110,10100,10110,10100,4
|
|
20230914,124000,998663900,10100,10120,10120,10100,12
|
|
20230914,123900,998542680,10080,10090,10090,10080,163
|
|
20230914,123800,996899510,10090,10090,10090,10090,12
|
|
20230914,123700,996778430,10090,10120,10120,10090,51
|
|
20230914,123600,996263810,10120,10120,10120,10120,49
|
|
20230914,123500,995767930,10120,10090,10120,10090,404
|
|
20230914,123400,991691510,10120,10120,10120,10120,0
|
|
20230914,123300,991691510,10120,10120,10120,10120,5
|
|
20230914,123200,991640910,10120,10120,10120,10120,0
|
|
20230914,123100,991640910,10120,10120,10120,10120,6
|
|
20230914,123000,991580190,10100,10100,10100,10100,5
|
|
20230914,122900,991529690,10100,10110,10120,10100,6
|
|
20230914,122800,991469000,10120,10120,10120,10120,0
|
|
20230914,122700,991469000,10120,10120,10120,10120,2
|
|
20230914,122600,991448760,10120,10100,10120,10100,199
|
|
20230914,122500,989438840,10100,10100,10100,10100,1
|
|
20230914,122400,989428740,10090,10080,10090,10080,167
|
|
20230914,122300,987745290,10090,10090,10090,10090,1
|
|
20230914,122200,987735200,10100,10080,10100,10080,41
|
|
20230914,122100,987321900,10110,10110,10110,10110,476
|
|
20230914,122000,982509540,10110,10100,10110,10100,524
|
|
20230914,121900,977212000,10090,10090,10090,10090,108
|
|
20230914,121800,976122280,10090,10090,10090,10090,0
|
|
20230914,121700,976122280,10090,10090,10090,10090,0
|
|
20230914,121600,976122280,10090,10090,10090,10090,24
|
|
20230914,121500,975880120,10090,10090,10090,10090,0
|
|
20230914,121400,975880120,10090,10090,10090,10090,100
|
|
20230914,121300,974871120,10110,10100,10110,10100,2
|
|
20230914,121200,974850910,10090,10090,10090,10090,0
|
|
20230914,121100,974850910,10090,10090,10090,10090,4
|
|
20230914,121000,974810550,10090,10090,10090,10090,0
|
|
20230914,120900,974810550,10090,10090,10090,10090,6
|
|
20230914,120800,974750010,10110,10080,10110,10080,339
|
|
20230914,120700,971332740,10120,10120,10120,10120,0
|
|
20230914,120600,971332740,10120,10120,10120,10120,10
|
|
20230914,120500,971231540,10120,10120,10120,10120,3
|
|
20230914,120400,971201180,10080,10100,10100,10080,450
|
|
20230914,120300,966662670,10090,10120,10120,10090,78
|
|
20230914,120200,965873700,10120,10120,10120,10120,26
|
|
20230914,120100,965610580,10120,10090,10120,10090,3
|
|
20230914,120000,965580280,10090,10090,10090,10090,32
|
|
20230914,115900,965257400,10120,10110,10120,10110,66
|
|
20230914,115800,964590130,10110,10080,10110,10080,21
|
|
20230914,115700,964378420,10110,10110,10110,10110,24
|
|
20230914,115600,964135780,10100,10080,10100,10080,194
|
|
20230914,115500,962176440,10060,10060,10060,10060,11
|
|
20230914,115400,962065780,10060,10060,10060,10060,0
|
|
20230914,115300,962065780,10060,10060,10060,10060,40
|
|
20230914,115200,961663380,10060,10060,10060,10060,18
|
|
20230914,115100,961482300,10090,10060,10090,10050,177
|
|
20230914,115000,959703170,10100,10100,10100,10100,0
|
|
20230914,114900,959703170,10100,10060,10100,10060,272
|
|
20230914,114800,956960290,10060,10060,10060,10060,91
|
|
20230914,114700,956044830,10100,10100,10100,10100,4
|
|
20230914,114600,956004430,10060,10060,10060,10060,225
|
|
20230914,114500,953740930,10060,10060,10100,10060,264
|
|
20230914,114400,951085050,10050,10050,10050,10050,1
|
|
20230914,114300,951075000,10060,10060,10060,10060,876
|
|
20230914,114200,942262440,10070,10100,10100,10070,544
|
|
20230914,114100,936784330,10080,10100,10100,10080,1846
|
|
20230914,114000,918175090,10100,10090,10100,10090,19
|
|
20230914,113900,917983370,10110,10090,10110,10090,24
|
|
20230914,113800,917741190,10080,10080,10080,10080,0
|
|
20230914,113700,917741190,10080,10080,10080,10080,161
|
|
20230914,113600,916118310,10090,10090,10090,10090,5
|
|
20230914,113500,916067860,10090,10090,10090,10090,7
|
|
20230914,113400,915997230,10090,10090,10090,10090,50
|
|
20230914,113300,915492730,10090,10120,10120,10090,110
|
|
20230914,113200,914382530,10120,10120,10120,10120,10
|
|
20230914,113100,914281330,10120,10120,10120,10120,0
|
|
20230914,113000,914281330,10120,10090,10120,10090,2
|
|
20230914,112900,914261120,10090,10120,10120,10090,72
|
|
20230914,112800,913534580,10120,10100,10120,10100,81
|
|
20230914,112700,912716360,10100,10100,10100,10100,1
|
|
20230914,112600,912706260,10080,10080,10080,10080,50
|
|
20230914,112500,912202260,10080,10080,10080,10080,0
|
|
20230914,112400,912202260,10080,10080,10080,10080,311
|
|
20230914,112300,909067380,10080,10080,10080,10080,31
|
|
20230914,112200,908754900,10080,10080,10080,10080,100
|
|
20230914,112100,907746900,10060,10080,10080,10060,1007
|
|
20230914,112000,897603180,10080,10080,10080,10080,0
|
|
20230914,111900,897603180,10080,10100,10100,10080,405
|
|
20230914,111800,893519270,10100,10100,10100,10100,1108
|
|
20230914,111700,882328470,10100,10100,10100,10100,53
|
|
20230914,111600,881793170,10100,10100,10100,10100,170
|
|
20230914,111500,880076170,10100,10100,10100,10100,0
|
|
20230914,111400,880076170,10100,10110,10110,10100,2392
|
|
20230914,111300,855903990,10110,10110,10110,10110,252
|
|
20230914,111200,853356270,10120,10120,10120,10110,222
|
|
20230914,111100,851110330,10120,10120,10120,10120,0
|
|
20230914,111000,851110330,10120,10130,10130,10120,147
|
|
20230914,110900,849622680,10120,10120,10120,10120,414
|
|
20230914,110800,845433000,10120,10120,10120,10120,20
|
|
20230914,110700,845230600,10120,10130,10130,10120,205
|
|
20230914,110600,843155000,10120,10130,10130,10120,31
|
|
20230914,110500,842841260,10130,10130,10130,10130,1
|
|
20230914,110400,842831130,10120,10140,10140,10120,573
|
|
20230914,110300,837026710,10140,10140,10140,10140,639
|
|
20230914,110200,830547250,10140,10150,10150,10140,11
|
|
20230914,110100,830435630,10150,10160,10160,10150,64
|
|
20230914,110000,829785740,10160,10150,10160,10150,51
|
|
20230914,105900,829268080,10150,10150,10150,10150,24
|
|
20230914,105800,829024480,10140,10150,10150,10140,784
|
|
20230914,105700,821071210,10160,10150,10160,10150,101
|
|
20230914,105600,820046050,10150,10150,10150,10150,324
|
|
20230914,105500,816757450,10150,10150,10150,10140,78
|
|
20230914,105400,815966350,10130,10150,10150,10130,380
|
|
20230914,105300,812114050,10140,10140,10160,10140,238
|
|
20230914,105200,809698480,10140,10150,10150,10140,13
|
|
20230914,105100,809566580,10150,10160,10160,10150,110
|
|
20230914,105000,808449980,10160,10160,10160,10160,107
|
|
20230914,104900,807362860,10140,10150,10160,10140,1398
|
|
20230914,104800,793169140,10160,10150,10160,10150,270
|
|
20230914,104700,790428630,10150,10150,10150,10150,109
|
|
20230914,104600,789322280,10150,10150,10160,10150,651
|
|
20230914,104500,782713580,10150,10150,10150,10150,6
|
|
20230914,104400,782652680,10150,10150,10150,10150,837
|
|
20230914,104300,774157130,10150,10130,10150,10130,109
|
|
20230914,104200,773052030,10130,10150,10150,10130,147
|
|
20230914,104100,771562790,10150,10140,10150,10140,548
|
|
20230914,104000,766004650,10140,10140,10140,10140,20
|
|
20230914,103900,765801850,10140,10140,10140,10140,106
|
|
20230914,103800,764727010,10110,10110,10120,10110,522
|
|
20230914,103700,759444580,10110,10110,10110,10110,0
|
|
20230914,103600,759444580,10110,10120,10120,10110,21
|
|
20230914,103500,759232260,10110,10110,10110,10110,24
|
|
20230914,103400,758989620,10110,10110,10110,10110,0
|
|
20230914,103300,758989620,10110,10110,10110,10110,1
|
|
20230914,103200,758979510,10100,10110,10110,10100,131
|
|
20230914,103100,757655110,10110,10110,10110,10100,100
|
|
20230914,103000,756644120,10100,10110,10110,10100,503
|
|
20230914,102900,751563800,10090,10100,10100,10090,100
|
|
20230914,102800,750554210,10110,10110,10110,10110,583
|
|
20230914,102700,744660080,10120,10120,10130,10120,1340
|
|
20230914,102600,731099270,10130,10130,10140,10130,104
|
|
20230914,102500,730045670,10130,10130,10130,10130,80
|
|
20230914,102400,729235270,10130,10120,10140,10120,116
|
|
20230914,102300,728060190,10120,10110,10120,10100,478
|
|
20230914,102200,723225950,10110,10110,10110,10110,0
|
|
20230914,102100,723225950,10110,10110,10110,10080,659
|
|
20230914,102000,716574730,10110,10110,10110,10100,12
|
|
20230914,101900,716453510,10080,10090,10090,10080,100
|
|
20230914,101800,715445440,10090,10090,10090,10090,117
|
|
20230914,101700,714264910,10090,10100,10100,10090,380
|
|
20230914,101600,710430510,10110,10100,10110,10090,410
|
|
20230914,101500,706291640,10100,10090,10100,10090,240
|
|
20230914,101400,703870030,10100,10100,10100,10100,0
|
|
20230914,101300,703870030,10100,10100,10100,10100,0
|
|
20230914,101200,703870030,10100,10100,10100,10100,1
|
|
20230914,101100,703859930,10110,10100,10110,10100,83
|
|
20230914,101000,703021600,10100,10090,10100,10090,209
|
|
20230914,100900,700912690,10090,10110,10110,10090,3173
|
|
20230914,100800,668850310,10110,10130,10130,10110,22
|
|
20230914,100700,668627860,10120,10130,10140,10120,1794
|
|
20230914,100600,650464560,10150,10130,10150,10130,60
|
|
20230914,100500,649856730,10150,10140,10150,10140,1821
|
|
20230914,100400,631391780,10150,10160,10160,10150,1313
|
|
20230914,100300,618063430,10160,10160,10160,10160,41
|
|
20230914,100200,617646870,10150,10160,10160,10150,3
|
|
20230914,100100,617616410,10150,10150,10160,10150,462
|
|
20230914,100000,612927100,10150,10150,10150,10150,742
|
|
20230914,095900,605395800,10150,10150,10150,10150,220
|
|
20230914,095800,603162800,10150,10150,10150,10140,1685
|
|
20230914,095700,586073450,10150,10160,10160,10150,163
|
|
20230914,095600,584418850,10160,10150,10160,10150,107
|
|
20230914,095500,583332790,10140,10150,10160,10130,750
|
|
20230914,095400,575722550,10150,10130,10150,10130,549
|
|
20230914,095300,570159790,10130,10120,10130,10120,110
|
|
20230914,095200,569046580,10120,10130,10130,10120,682
|
|
20230914,095100,562138020,10130,10150,10150,10130,1085
|
|
20230914,095000,551146910,10150,10150,10160,10150,882
|
|
20230914,094900,542194600,10160,10140,10160,10140,1921
|
|
20230914,094800,522694730,10130,10120,10130,10120,2635
|
|
20230914,094700,496015760,10120,10100,10120,10100,3628
|
|
20230914,094600,459334890,10100,10090,10100,10090,20
|
|
20230914,094500,459133080,10100,10120,10120,10100,261
|
|
20230914,094400,456496820,10110,10100,10110,10090,2503
|
|
20230914,094300,431195490,10110,10100,10110,10090,376
|
|
20230914,094200,427396500,10100,10110,10110,10100,622
|
|
20230914,094100,421113340,10110,10120,10120,10110,191
|
|
20230914,094000,419182140,10120,10110,10120,10110,1084
|
|
20230914,093900,408218490,10120,10120,10120,10120,1114
|
|
20230914,093800,396944810,10120,10100,10120,10100,1285
|
|
20230914,093700,383946910,10100,10100,10100,10100,151
|
|
20230914,093600,382421810,10100,10100,10120,10100,622
|
|
20230914,093500,376137580,10100,10120,10120,10100,1109
|
|
20230914,093400,364931290,10120,10100,10120,10100,3669
|
|
20230914,093300,327844360,10110,10110,10110,10100,152
|
|
20230914,093200,326308140,10110,10110,10120,10100,1390
|
|
20230914,093100,312253100,10100,10100,10110,10090,3512
|
|
20230914,093000,276794000,10090,10080,10100,10080,953
|
|
20230914,092900,267179350,10070,10070,10080,10070,655
|
|
20230914,092800,260583260,10070,10040,10070,10040,1620
|
|
20230914,092700,244295380,10030,10040,10040,10030,377
|
|
20230914,092600,240514060,10050,10050,10050,10050,1
|
|
20230914,092500,240504010,10040,10030,10040,10030,358
|
|
20230914,092400,236910740,10010,10040,10040,10010,404
|
|
20230914,092300,232858600,10030,10020,10030,10020,436
|
|
20230914,092200,228489120,10010,10000,10010,9990,755
|
|
20230914,092100,220941260,10010,10020,10020,10000,2102
|
|
20230914,092000,199914170,10030,10020,10030,10020,598
|
|
20230914,091900,193916340,10020,10020,10030,10020,321
|
|
20230914,091800,190699910,10010,10030,10030,10010,451
|
|
20230914,091700,186178380,10030,10030,10030,10030,166
|
|
20230914,091600,184513400,10040,10040,10040,9990,10006
|
|
20230914,091500,84388000,10040,10040,10040,10040,218
|
|
20230914,091400,82199280,10040,10040,10040,10040,145
|
|
20230914,091300,80743480,10040,10040,10060,10030,724
|
|
20230914,091200,73474460,10030,10060,10060,10030,15
|
|
20230914,091100,73323860,10040,10030,10060,10030,831
|
|
20230914,091000,64974130,10060,10050,10060,10040,414
|
|
20230914,090900,60811430,10050,10030,10050,10030,60
|
|
20230914,090800,60209430,10060,10060,10060,10060,107
|
|
20230914,090700,59133010,10060,10060,10060,10030,604
|
|
20230914,090600,53066670,10060,10060,10060,10060,302
|
|
20230914,090500,50028550,10060,10060,10060,10060,1153
|
|
20230914,090400,38429370,10010,10060,10060,10010,222
|
|
20230914,090300,36207080,10060,10050,10070,10030,859
|
|
20230914,090200,27578880,10040,10050,10050,10040,221
|
|
20230914,090100,25359980,10030,10010,10030,10010,557
|
|
20230914,090000,19774970,10010,10000,10010,10000,1977
|