578 lines
31 KiB
CSV
578 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,183500,8018888120,10040,10040,10040,10040,12245
|
|
20230913,183400,8018888120,10040,10040,10040,10040,0
|
|
20230913,183300,8018888120,10040,10040,10040,10040,0
|
|
20230913,183200,8018888120,10040,10040,10040,10040,0
|
|
20230913,183100,8018888120,10040,10040,10040,10040,0
|
|
20230913,183000,8018888120,10040,10040,10040,10040,0
|
|
20230913,182900,8018888120,10040,10040,10040,10040,0
|
|
20230913,182800,8018888120,10040,10040,10040,10040,0
|
|
20230913,182700,8018888120,10040,10040,10040,10040,0
|
|
20230913,182600,8018888120,10040,10040,10040,10040,0
|
|
20230913,182500,8018888120,10040,10040,10040,10040,0
|
|
20230913,182400,8018888120,10040,10040,10040,10040,0
|
|
20230913,182300,8018888120,10040,10040,10040,10040,0
|
|
20230913,182200,8018888120,10040,10040,10040,10040,0
|
|
20230913,182100,8018888120,10040,10040,10040,10040,0
|
|
20230913,182000,8018888120,10040,10040,10040,10040,0
|
|
20230913,181900,8018888120,10040,10040,10040,10040,0
|
|
20230913,181800,8018888120,10040,10040,10040,10040,0
|
|
20230913,181700,8018888120,10040,10040,10040,10040,0
|
|
20230913,181600,8018888120,10040,10040,10040,10040,0
|
|
20230913,181500,8018888120,10040,10040,10040,10040,0
|
|
20230913,181400,8018888120,10040,10040,10040,10040,0
|
|
20230913,181300,8018888120,10040,10040,10040,10040,0
|
|
20230913,181200,8018888120,10040,10040,10040,10040,0
|
|
20230913,181100,8018888120,10040,10040,10040,10040,0
|
|
20230913,181000,8018888120,10040,10040,10040,10040,0
|
|
20230913,180900,8018888120,10040,10040,10040,10040,0
|
|
20230913,180800,8018888120,10040,10040,10040,10040,0
|
|
20230913,180700,8018888120,10040,10040,10040,10040,0
|
|
20230913,180600,8018888120,10040,10040,10040,10040,0
|
|
20230913,180500,8018888120,10040,10040,10040,10040,12245
|
|
20230913,180400,8018888120,10040,10040,10040,10040,0
|
|
20230913,180300,8018888120,10040,10040,10040,10040,0
|
|
20230913,180200,8018888120,10040,10040,10040,10040,0
|
|
20230913,180100,8018888120,10040,10040,10040,10040,0
|
|
20230913,180000,8018888120,10040,10040,10040,10040,0
|
|
20230913,175900,8018888120,10040,10040,10040,10040,0
|
|
20230913,175800,8018888120,10040,10040,10040,10040,0
|
|
20230913,175700,8018888120,10040,10040,10040,10040,0
|
|
20230913,175600,8018888120,10040,10040,10040,10040,0
|
|
20230913,175500,8018888120,10040,10040,10040,10040,0
|
|
20230913,175400,8018888120,10040,10040,10040,10040,0
|
|
20230913,175300,8018888120,10040,10040,10040,10040,0
|
|
20230913,175200,8018888120,10040,10040,10040,10040,0
|
|
20230913,175100,8018888120,10040,10040,10040,10040,0
|
|
20230913,175000,8018888120,10040,10040,10040,10040,0
|
|
20230913,174900,8018888120,10040,10040,10040,10040,0
|
|
20230913,174800,8018888120,10040,10040,10040,10040,0
|
|
20230913,174700,8018888120,10040,10040,10040,10040,0
|
|
20230913,174600,8018888120,10040,10040,10040,10040,0
|
|
20230913,174500,8018888120,10040,10040,10040,10040,0
|
|
20230913,174400,8018888120,10040,10040,10040,10040,0
|
|
20230913,174300,8018888120,10040,10040,10040,10040,0
|
|
20230913,174200,8018888120,10040,10040,10040,10040,0
|
|
20230913,174100,8018888120,10040,10040,10040,10040,0
|
|
20230913,174000,8018888120,10040,10040,10040,10040,0
|
|
20230913,173900,8018888120,10040,10040,10040,10040,0
|
|
20230913,173800,8018888120,10040,10040,10040,10040,0
|
|
20230913,173700,8018888120,10040,10040,10040,10040,0
|
|
20230913,173600,8018888120,10040,10040,10040,10040,0
|
|
20230913,173500,8018888120,10040,10040,10040,10040,12245
|
|
20230913,173400,8018888120,10040,10040,10040,10040,0
|
|
20230913,173300,8018888120,10040,10040,10040,10040,0
|
|
20230913,173200,8018888120,10040,10040,10040,10040,0
|
|
20230913,173100,8018888120,10040,10040,10040,10040,0
|
|
20230913,173000,8018888120,10040,10040,10040,10040,0
|
|
20230913,172900,8018888120,10040,10040,10040,10040,0
|
|
20230913,172800,8018888120,10040,10040,10040,10040,0
|
|
20230913,172700,8018888120,10040,10040,10040,10040,0
|
|
20230913,172600,8018888120,10040,10040,10040,10040,0
|
|
20230913,172500,8018888120,10040,10040,10040,10040,0
|
|
20230913,172400,8018888120,10040,10040,10040,10040,0
|
|
20230913,172300,8018888120,10040,10040,10040,10040,0
|
|
20230913,172200,8018888120,10040,10040,10040,10040,0
|
|
20230913,172100,8018888120,10040,10040,10040,10040,0
|
|
20230913,172000,8018888120,10040,10040,10040,10040,0
|
|
20230913,171900,8018888120,10040,10040,10040,10040,0
|
|
20230913,171800,8018888120,10040,10040,10040,10040,0
|
|
20230913,171700,8018888120,10040,10040,10040,10040,0
|
|
20230913,171600,8018888120,10040,10040,10040,10040,0
|
|
20230913,171500,8018888120,10040,10040,10040,10040,0
|
|
20230913,171400,8018888120,10040,10040,10040,10040,0
|
|
20230913,171300,8018888120,10040,10040,10040,10040,0
|
|
20230913,171200,8018888120,10040,10040,10040,10040,0
|
|
20230913,171100,8018888120,10040,10040,10040,10040,0
|
|
20230913,171000,8018888120,10040,10040,10040,10040,0
|
|
20230913,170900,8018888120,10040,10040,10040,10040,0
|
|
20230913,170800,8018888120,10040,10040,10040,10040,0
|
|
20230913,170700,8018888120,10040,10040,10040,10040,0
|
|
20230913,170600,8018888120,10040,10040,10040,10040,0
|
|
20230913,170500,8018888120,10040,10040,10040,10040,12245
|
|
20230913,170400,8018888120,10040,10040,10040,10040,0
|
|
20230913,170300,8018888120,10040,10040,10040,10040,0
|
|
20230913,170200,8018888120,10040,10040,10040,10040,0
|
|
20230913,170100,8018888120,10040,10040,10040,10040,0
|
|
20230913,170000,8018888120,10040,10040,10040,10040,0
|
|
20230913,165900,8018888120,10040,10040,10040,10040,0
|
|
20230913,165800,8018888120,10040,10040,10040,10040,0
|
|
20230913,165700,8018888120,10040,10040,10040,10040,0
|
|
20230913,165600,8018888120,10040,10040,10040,10040,0
|
|
20230913,165500,8018888120,10040,10040,10040,10040,0
|
|
20230913,165400,8018888120,10040,10040,10040,10040,0
|
|
20230913,165300,8018888120,10040,10040,10040,10040,0
|
|
20230913,165200,8018888120,10040,10040,10040,10040,0
|
|
20230913,165100,8018888120,10040,10040,10040,10040,0
|
|
20230913,165000,8018888120,10040,10040,10040,10040,0
|
|
20230913,164900,8018888120,10040,10040,10040,10040,0
|
|
20230913,164800,8018888120,10040,10040,10040,10040,0
|
|
20230913,164700,8018888120,10040,10040,10040,10040,0
|
|
20230913,164600,8018888120,10040,10040,10040,10040,0
|
|
20230913,164500,8018888120,10040,10040,10040,10040,0
|
|
20230913,164400,8018888120,10040,10040,10040,10040,0
|
|
20230913,164300,8018888120,10040,10040,10040,10040,0
|
|
20230913,164200,8018888120,10040,10040,10040,10040,0
|
|
20230913,164100,8018888120,10040,10040,10040,10040,0
|
|
20230913,164000,8018888120,10040,10040,10040,10040,0
|
|
20230913,163900,8018888120,10040,10040,10040,10040,0
|
|
20230913,163800,8018888120,10040,10040,10040,10040,0
|
|
20230913,163700,8018888120,10040,10040,10040,10040,0
|
|
20230913,163600,8018888120,10040,10040,10040,10040,0
|
|
20230913,163500,8018888120,10040,10040,10040,10040,12245
|
|
20230913,163400,8018888120,10040,10040,10040,10040,0
|
|
20230913,163300,8018888120,10040,10040,10040,10040,0
|
|
20230913,163200,8018888120,10040,10040,10040,10040,0
|
|
20230913,163100,8018888120,10040,10040,10040,10040,0
|
|
20230913,163000,8018888120,10040,10040,10040,10040,0
|
|
20230913,162900,8018888120,10040,10040,10040,10040,0
|
|
20230913,162800,8018888120,10040,10040,10040,10040,0
|
|
20230913,162700,8018888120,10040,10040,10040,10040,0
|
|
20230913,162600,8018888120,10040,10040,10040,10040,0
|
|
20230913,162500,8018888120,10040,10040,10040,10040,0
|
|
20230913,162400,8018888120,10040,10040,10040,10040,0
|
|
20230913,162300,8018888120,10040,10040,10040,10040,0
|
|
20230913,162200,8018888120,10040,10040,10040,10040,0
|
|
20230913,162100,8018888120,10040,10040,10040,10040,0
|
|
20230913,162000,8018888120,10040,10040,10040,10040,0
|
|
20230913,161900,8018888120,10040,10040,10040,10040,0
|
|
20230913,161800,8018888120,10040,10040,10040,10040,0
|
|
20230913,161700,8018888120,10040,10040,10040,10040,0
|
|
20230913,161600,8018888120,10040,10040,10040,10040,0
|
|
20230913,161500,8018888120,10040,10040,10040,10040,0
|
|
20230913,161400,8018888120,10040,10040,10040,10040,0
|
|
20230913,161300,8018888120,10040,10040,10040,10040,0
|
|
20230913,161200,8018888120,10040,10040,10040,10040,0
|
|
20230913,161100,8018888120,10040,10040,10040,10040,0
|
|
20230913,161000,8018888120,10040,10040,10040,10040,0
|
|
20230913,160900,8018888120,10040,10040,10040,10040,0
|
|
20230913,160800,8018888120,10040,10040,10040,10040,0
|
|
20230913,160700,8018888120,10040,10040,10040,10040,0
|
|
20230913,160600,8018888120,10040,10040,10040,10040,0
|
|
20230913,160500,8018888120,10040,10040,10040,10040,12245
|
|
20230913,160400,8018888120,10040,10040,10040,10040,0
|
|
20230913,160300,8018888120,10040,10040,10040,10040,0
|
|
20230913,160200,8018888120,10040,10040,10040,10040,0
|
|
20230913,160100,8018888120,10040,10040,10040,10040,0
|
|
20230913,160000,8018888120,10040,10040,10040,10040,0
|
|
20230913,155900,8018888120,10040,10040,10040,10040,0
|
|
20230913,155800,8018888120,10040,10040,10040,10040,0
|
|
20230913,155700,8018888120,10040,10040,10040,10040,0
|
|
20230913,155600,8018888120,10040,10040,10040,10040,0
|
|
20230913,155500,8018888120,10040,10040,10040,10040,0
|
|
20230913,155400,8018888120,10040,10040,10040,10040,0
|
|
20230913,155300,8018888120,10040,10040,10040,10040,0
|
|
20230913,155200,8018888120,10040,10040,10040,10040,0
|
|
20230913,155100,8018888120,10040,10040,10040,10040,0
|
|
20230913,155000,8018888120,10040,10040,10040,10040,0
|
|
20230913,154900,8018888120,10040,10040,10040,10040,0
|
|
20230913,154800,8018888120,10040,10040,10040,10040,0
|
|
20230913,154700,8018888120,10040,10040,10040,10040,0
|
|
20230913,154600,8018888120,10040,10040,10040,10040,0
|
|
20230913,154500,8018888120,10040,10040,10040,10040,0
|
|
20230913,154400,8018888120,10040,10040,10040,10040,0
|
|
20230913,154300,8018888120,10040,10040,10040,10040,0
|
|
20230913,154200,8018888120,10040,10040,10040,10040,0
|
|
20230913,154100,8018888120,10040,10040,10040,10040,0
|
|
20230913,154000,8018888120,10040,10040,10040,10040,0
|
|
20230913,153900,8018888120,10040,10040,10040,10040,0
|
|
20230913,153800,8018888120,10040,10040,10040,10040,0
|
|
20230913,153700,8018888120,10040,10040,10040,10040,0
|
|
20230913,153600,8018888120,10040,10040,10040,10040,0
|
|
20230913,153500,8018888120,10040,10040,10040,10040,12245
|
|
20230913,153400,8018888120,10040,10040,10040,10040,0
|
|
20230913,153300,8018888120,10040,10040,10040,10040,0
|
|
20230913,153200,8018888120,10040,10040,10040,10040,0
|
|
20230913,153100,8018888120,10040,10040,10040,10040,0
|
|
20230913,153000,8018888120,10040,10040,10040,10040,12245
|
|
20230913,152900,7895948320,10030,10030,10030,10030,0
|
|
20230913,152800,7895948320,10030,10030,10030,10030,0
|
|
20230913,152700,7895948320,10030,10030,10030,10030,0
|
|
20230913,152600,7895948320,10030,10030,10030,10030,0
|
|
20230913,152500,7895948320,10030,10030,10030,10030,0
|
|
20230913,152400,7895948320,10030,10030,10030,10030,0
|
|
20230913,152300,7895948320,10030,10030,10030,10030,0
|
|
20230913,152200,7895948320,10030,10030,10030,10030,0
|
|
20230913,152100,7895948320,10030,10030,10030,10030,0
|
|
20230913,152000,7895948320,10030,10030,10030,10030,0
|
|
20230913,151900,7895948320,10030,10010,10030,10000,401
|
|
20230913,151800,7891935850,10010,10010,10010,9990,375
|
|
20230913,151700,7888187120,10000,10010,10030,10000,1560
|
|
20230913,151600,7872586290,10000,10010,10010,10000,485
|
|
20230913,151500,7867732630,10010,10020,10020,10010,545
|
|
20230913,151400,7862274780,10020,10020,10020,10020,1043
|
|
20230913,151300,7851823920,10020,10020,10030,10020,406
|
|
20230913,151200,7847754250,10020,10010,10020,10010,410
|
|
20230913,151100,7843647050,10010,10010,10010,10010,13
|
|
20230913,151000,7843516920,10020,10020,10020,10020,60
|
|
20230913,150900,7842915720,10020,10020,10020,10020,355
|
|
20230913,150800,7839358620,10010,10010,10010,10010,490
|
|
20230913,150700,7834453720,10010,10010,10010,10000,84
|
|
20230913,150600,7833613020,10010,10000,10010,10000,555
|
|
20230913,150500,7828058870,10000,10000,10000,10000,239
|
|
20230913,150400,7825668870,10000,10000,10000,9990,156
|
|
20230913,150300,7824110120,9990,10000,10000,9990,1238
|
|
20230913,150200,7811733710,10010,10010,10010,10010,0
|
|
20230913,150100,7811733710,10010,10030,10030,10010,473
|
|
20230913,150000,7806997730,10020,10020,10020,10020,1
|
|
20230913,145900,7806987710,10020,10020,10020,10020,0
|
|
20230913,145800,7806987710,10020,10020,10020,10020,184
|
|
20230913,145700,7805144030,10020,10020,10020,10020,250
|
|
20230913,145600,7802639030,10040,10040,10040,10040,115
|
|
20230913,145500,7801484430,10040,10040,10040,10040,430
|
|
20230913,145400,7797167230,10040,10020,10040,10020,708
|
|
20230913,145300,7790068630,10020,10020,10020,10020,50
|
|
20230913,145200,7789567630,10020,10020,10020,10020,1
|
|
20230913,145100,7789557610,10020,10020,10020,10020,5
|
|
20230913,145000,7789507510,10030,10010,10030,10000,792
|
|
20230913,144900,7781578820,10010,10010,10010,10010,50
|
|
20230913,144800,7781078320,10030,10030,10030,10030,1
|
|
20230913,144700,7781068290,10000,10000,10000,10000,300
|
|
20230913,144600,7778068290,10000,10000,10000,10000,0
|
|
20230913,144500,7778068290,10000,10000,10000,10000,0
|
|
20230913,144400,7778068290,10000,10000,10000,10000,20
|
|
20230913,144300,7777868290,9990,10000,10000,9990,277
|
|
20230913,144200,7775098530,10000,10010,10010,10000,1016
|
|
20230913,144100,7764932790,10010,10010,10010,10010,390
|
|
20230913,144000,7761028890,10010,10010,10010,10010,80
|
|
20230913,143900,7760228090,10020,10020,10020,10020,26
|
|
20230913,143800,7759967570,10020,10020,10020,10020,7
|
|
20230913,143700,7759897430,10020,10040,10040,10020,21
|
|
20230913,143600,7759686690,10030,10020,10030,10020,185
|
|
20230913,143500,7757831160,10030,10020,10030,10010,41
|
|
20230913,143400,7757420490,10010,10020,10050,10010,149
|
|
20230913,143300,7755927200,10050,10050,10050,10040,207
|
|
20230913,143200,7753847490,10050,10020,10050,10020,1404
|
|
20230913,143100,7739762280,10030,10020,10030,10020,172
|
|
20230913,143000,7738038620,10020,10000,10020,9990,1164
|
|
20230913,142900,7726408380,10000,10000,10000,10000,100
|
|
20230913,142800,7725408380,10000,10020,10020,10000,200
|
|
20230913,142700,7723406380,10020,9990,10020,9990,3
|
|
20230913,142600,7723376380,10030,10000,10030,9990,104
|
|
20230913,142500,7722336400,9990,9990,9990,9990,0
|
|
20230913,142400,7722336400,9990,9990,9990,9990,2
|
|
20230913,142300,7722316420,10000,10000,10000,10000,770
|
|
20230913,142200,7714616420,10000,10020,10020,10000,745
|
|
20230913,142100,7707162800,10020,10030,10030,10020,31
|
|
20230913,142000,7706852110,10020,10010,10020,10010,31
|
|
20230913,141900,7706541790,10000,10000,10000,10000,2
|
|
20230913,141800,7706521790,10040,10040,10040,10040,12
|
|
20230913,141700,7706401310,10040,10010,10040,10000,1099
|
|
20230913,141600,7695410890,10040,10040,10040,10040,0
|
|
20230913,141500,7695410890,10040,10040,10040,10040,42
|
|
20230913,141400,7694989210,10020,10020,10020,10020,100
|
|
20230913,141300,7693987210,10020,10020,10020,10020,254
|
|
20230913,141200,7691442130,9980,10000,10000,9980,1604
|
|
20230913,141100,7675417860,9990,10000,10000,9990,4368
|
|
20230913,141000,7631740730,9990,10000,10020,9990,1087
|
|
20230913,140900,7620875050,10000,10010,10020,10000,2722
|
|
20230913,140800,7593642290,10020,10010,10050,10010,212
|
|
20230913,140700,7591518120,10010,10030,10030,10010,757
|
|
20230913,140600,7583933220,10030,10040,10040,10030,114
|
|
20230913,140500,7582789660,10040,10030,10040,10030,331
|
|
20230913,140400,7579468210,10030,10030,10040,10030,327
|
|
20230913,140300,7576188390,10030,10030,10030,10020,473
|
|
20230913,140200,7571444400,10030,10030,10030,10030,133
|
|
20230913,140100,7570110410,10010,10020,10020,10010,134
|
|
20230913,140000,7568769030,10020,10040,10040,10010,204
|
|
20230913,135900,7566725110,10040,10020,10040,10010,185
|
|
20230913,135800,7564870930,10010,10010,10010,10010,0
|
|
20230913,135700,7564870930,10010,10020,10040,10010,586
|
|
20230913,135600,7559003670,10000,10020,10020,10000,1528
|
|
20230913,135500,7543710270,10050,10030,10050,10030,995
|
|
20230913,135400,7533730340,10050,10050,10050,10040,24
|
|
20230913,135300,7533489160,10060,10060,10060,10050,452
|
|
20230913,135200,7528946540,10060,10050,10060,10030,214
|
|
20230913,135100,7526799400,10060,10060,10060,10060,1
|
|
20230913,135000,7526789340,10050,10030,10050,10030,510
|
|
20230913,134900,7521671520,10070,10020,10070,10010,110
|
|
20230913,134800,7520564110,10080,10060,10080,10000,4980
|
|
20230913,134700,7470699770,10110,10110,10110,10110,0
|
|
20230913,134600,7470699770,10110,10110,10110,10110,5
|
|
20230913,134500,7470649220,10020,10060,10060,10020,1500
|
|
20230913,134400,7455590300,10060,10060,10060,10060,100
|
|
20230913,134300,7454584300,10060,10060,10060,10060,1
|
|
20230913,134200,7454574240,10110,10090,10120,10060,1100
|
|
20230913,134100,7443504940,10060,10060,10060,10060,142
|
|
20230913,134000,7442076420,10060,10070,10070,10060,600
|
|
20230913,133900,7436039920,10060,10060,10060,10060,242
|
|
20230913,133800,7433605400,10060,10090,10090,10060,268
|
|
20230913,133700,7430905610,10100,10120,10120,10100,101
|
|
20230913,133600,7429883520,10060,10060,10060,10060,0
|
|
20230913,133500,7429883520,10060,10120,10120,10060,231
|
|
20230913,133400,7427557800,10120,10080,10120,10020,6976
|
|
20230913,133300,7357442670,10080,10100,10100,10080,596
|
|
20230913,133200,7351426010,10100,10100,10110,10100,1276
|
|
20230913,133100,7338537410,10110,10150,10150,10110,3244
|
|
20230913,133000,7305700160,10150,10150,10150,10150,51
|
|
20230913,132900,7305182510,10150,10150,10150,10150,777
|
|
20230913,132800,7297295960,10160,10160,10160,10160,0
|
|
20230913,132700,7297295960,10160,10160,10160,10160,4
|
|
20230913,132600,7297255320,10160,10160,10160,10160,3
|
|
20230913,132500,7297224840,10150,10150,10150,10150,461
|
|
20230913,132400,7292545690,10150,10150,10150,10150,3
|
|
20230913,132300,7292515240,10180,10180,10180,10180,0
|
|
20230913,132200,7292515240,10180,10180,10180,10180,3
|
|
20230913,132100,7292484700,10180,10180,10180,10180,0
|
|
20230913,132000,7292484700,10180,10180,10180,10180,15
|
|
20230913,131900,7292332000,10150,10160,10160,10150,763
|
|
20230913,131800,7284586190,10190,10190,10190,10190,0
|
|
20230913,131700,7284586190,10190,10190,10190,10190,0
|
|
20230913,131600,7284586190,10190,10190,10190,10190,0
|
|
20230913,131500,7284586190,10190,10190,10190,10190,0
|
|
20230913,131400,7284586190,10190,10160,10190,10160,221
|
|
20230913,131300,7282340410,10160,10190,10190,10160,48
|
|
20230913,131200,7281852480,10190,10190,10190,10190,0
|
|
20230913,131100,7281852480,10190,10190,10190,10190,10
|
|
20230913,131000,7281750580,10190,10190,10190,10190,29
|
|
20230913,130900,7281455070,10190,10190,10190,10190,101
|
|
20230913,130800,7280425880,10180,10180,10180,10180,39
|
|
20230913,130700,7280028860,10180,10180,10180,10180,3
|
|
20230913,130600,7279998320,10160,10160,10160,10160,0
|
|
20230913,130500,7279998320,10160,10160,10160,10160,100
|
|
20230913,130400,7278982320,10160,10160,10160,10160,31
|
|
20230913,130300,7278667360,10160,10160,10160,10160,17
|
|
20230913,130200,7278494640,10150,10150,10150,10150,0
|
|
20230913,130100,7278494640,10150,10150,10150,10150,669
|
|
20230913,130000,7271704290,10160,10160,10170,10160,301
|
|
20230913,125900,7268645150,10150,10150,10150,10150,0
|
|
20230913,125800,7268645150,10150,10170,10190,10150,622
|
|
20230913,125700,7262324010,10190,10190,10190,10190,2
|
|
20230913,125600,7262303630,10190,10190,10190,10190,0
|
|
20230913,125500,7262303630,10190,10170,10190,10170,33
|
|
20230913,125400,7261967380,10160,10160,10160,10160,11
|
|
20230913,125300,7261855620,10160,10160,10160,10160,2
|
|
20230913,125200,7261835300,10150,10190,10190,10150,629
|
|
20230913,125100,7255445550,10200,10200,10200,10180,65
|
|
20230913,125000,7254782570,10200,10200,10200,10200,105
|
|
20230913,124900,7253711570,10210,10210,10210,10210,19
|
|
20230913,124800,7253517580,10220,10220,10220,10220,1
|
|
20230913,124700,7253507360,10140,10200,10200,10140,2688
|
|
20230913,124600,7226170540,10200,10200,10200,10190,795
|
|
20230913,124500,7218062330,10200,10200,10200,10200,62
|
|
20230913,124400,7217429930,10200,10200,10200,10200,204
|
|
20230913,124300,7215349130,10200,10200,10200,10200,219
|
|
20230913,124200,7213115330,10200,10200,10200,10200,31
|
|
20230913,124100,7212799130,10200,10200,10200,10200,0
|
|
20230913,124000,7212799130,10200,10200,10200,10200,761
|
|
20230913,123900,7205036930,10210,10220,10230,10210,425
|
|
20230913,123800,7200694610,10230,10230,10230,10230,2
|
|
20230913,123700,7200674150,10230,10210,10260,10210,1260
|
|
20230913,123600,7187758810,10220,10210,10220,10210,57
|
|
20230913,123500,7187176740,10230,10210,10240,10210,175
|
|
20230913,123400,7185387840,10200,10200,10200,10200,76
|
|
20230913,123300,7184612640,10190,10200,10200,10190,24
|
|
20230913,123200,7184368070,10180,10200,10210,10180,557
|
|
20230913,123100,7178686940,10200,10190,10200,10190,301
|
|
20230913,123000,7175619740,10200,10200,10210,10200,39
|
|
20230913,122900,7175221770,10210,10180,10210,10180,862
|
|
20230913,122800,7166429120,10170,10170,10170,10170,0
|
|
20230913,122700,7166429120,10170,10170,10170,10170,100
|
|
20230913,122600,7165412120,10150,10150,10150,10150,0
|
|
20230913,122500,7165412120,10150,10170,10170,10150,360
|
|
20230913,122400,7161751910,10170,10170,10170,10170,2
|
|
20230913,122300,7161731570,10170,10170,10170,10170,143
|
|
20230913,122200,7160277260,10170,10170,10170,10170,267
|
|
20230913,122100,7157561870,10170,10120,10170,10120,101
|
|
20230913,122000,7156539700,10120,10130,10130,10120,461
|
|
20230913,121900,7151869860,10130,10130,10130,10130,21
|
|
20230913,121800,7151657130,10130,10130,10130,10130,21
|
|
20230913,121700,7151444400,10170,10170,10170,10170,0
|
|
20230913,121600,7151444400,10170,10170,10170,10170,0
|
|
20230913,121500,7151444400,10170,10170,10170,10170,190
|
|
20230913,121400,7149512100,10170,10170,10170,10170,0
|
|
20230913,121300,7149512100,10170,10170,10170,10170,2
|
|
20230913,121200,7149491760,10120,10140,10150,10110,2289
|
|
20230913,121100,7126322460,10160,10170,10170,10160,145
|
|
20230913,121000,7124848660,10160,10160,10160,10160,0
|
|
20230913,120900,7124848660,10160,10170,10170,10160,25
|
|
20230913,120800,7124594650,10170,10140,10170,10140,55
|
|
20230913,120700,7124036260,10150,10150,10150,10150,11
|
|
20230913,120600,7123924610,10150,10140,10150,10140,32
|
|
20230913,120500,7123600120,10150,10150,10150,10140,199
|
|
20230913,120400,7121581270,10150,10150,10150,10150,0
|
|
20230913,120300,7121581270,10150,10130,10150,10130,188
|
|
20230913,120200,7119676580,10130,10150,10150,10130,280
|
|
20230913,120100,7116837450,10150,10150,10150,10150,336
|
|
20230913,120000,7113427050,10150,10160,10160,10150,776
|
|
20230913,115900,7105550630,10160,10160,10160,10150,219
|
|
20230913,115800,7103326030,10160,10170,10180,10160,2912
|
|
20230913,115700,7073737170,10180,10180,10180,10170,477
|
|
20230913,115600,7068882870,10170,10190,10190,10170,471
|
|
20230913,115500,7064090780,10190,10200,10210,10180,548
|
|
20230913,115400,7058507720,10210,10210,10210,10200,27
|
|
20230913,115300,7058232250,10210,10210,10210,10210,8
|
|
20230913,115200,7058150570,10210,10210,10210,10180,104
|
|
20230913,115100,7057091030,10210,10190,10210,10190,671
|
|
20230913,115000,7050253500,10200,10200,10200,10200,7
|
|
20230913,114900,7050182100,10190,10220,10220,10190,816
|
|
20230913,114800,7041864120,10220,10220,10240,10210,20
|
|
20230913,114700,7041659800,10310,10310,10310,10200,2221
|
|
20230913,114600,7018929240,10320,10270,10320,10260,2805
|
|
20230913,114500,6990032340,10280,10260,10290,10260,282
|
|
20230913,114400,6987133290,10270,10250,10270,10250,220
|
|
20230913,114300,6984877550,10240,10240,10240,10220,304
|
|
20230913,114200,6981768350,10230,10230,10230,10230,287
|
|
20230913,114100,6978832340,10230,10230,10230,10230,0
|
|
20230913,114000,6978832340,10230,10210,10230,10210,32
|
|
20230913,113900,6978505370,10220,10210,10220,10210,1392
|
|
20230913,113800,6964282740,10220,10220,10230,10220,403
|
|
20230913,113700,6960164060,10220,10220,10220,10220,184
|
|
20230913,113600,6958283580,10210,10220,10220,10210,303
|
|
20230913,113500,6955187720,10210,10210,10210,10180,123
|
|
20230913,113400,6953935360,10170,10250,10250,10150,3553
|
|
20230913,113300,6917724420,10250,10260,10260,10250,380
|
|
20230913,113200,6913826110,10260,10260,10260,10260,67
|
|
20230913,113100,6913138690,10260,10290,10300,10260,1718
|
|
20230913,113000,6895460450,10290,10270,10290,10260,2842
|
|
20230913,112900,6866234100,10260,10270,10270,10260,658
|
|
20230913,112800,6859477840,10270,10270,10270,10220,338
|
|
20230913,112700,6856012050,10270,10300,10310,10270,1820
|
|
20230913,112600,6837280420,10300,10210,10300,10210,10239
|
|
20230913,112500,6732243430,10210,10210,10210,10210,517
|
|
20230913,112400,6726964860,10180,10170,10180,10170,65
|
|
20230913,112300,6726303210,10160,10170,10170,10160,299
|
|
20230913,112200,6723265360,10160,10160,10160,10160,18
|
|
20230913,112100,6723082480,10170,10160,10170,10160,529
|
|
20230913,112000,6717706700,10160,10180,10180,10160,660
|
|
20230913,111900,6710994750,10180,10170,10180,10170,133
|
|
20230913,111800,6709641530,10160,10170,10170,10160,120
|
|
20230913,111700,6708422320,10160,10170,10170,10160,386
|
|
20230913,111600,6704499630,10180,10190,10190,10150,759
|
|
20230913,111500,6696773080,10200,10210,10210,10200,1067
|
|
20230913,111400,6685889380,10210,10200,10210,10200,250
|
|
20230913,111300,6683338380,10200,10200,10200,10200,128
|
|
20230913,111200,6682032780,10200,10210,10210,10200,698
|
|
20230913,111100,6674912980,10210,10210,10210,10210,424
|
|
20230913,111000,6670583940,10210,10210,10210,10210,1
|
|
20230913,110900,6670573730,10190,10180,10210,10180,318
|
|
20230913,110800,6667328620,10190,10230,10230,10190,356
|
|
20230913,110700,6663694760,10240,10240,10240,10240,70
|
|
20230913,110600,6662977960,10230,10230,10240,10210,1025
|
|
20230913,110500,6652495680,10230,10220,10240,10220,816
|
|
20230913,110400,6644152030,10220,10220,10220,10220,796
|
|
20230913,110300,6636016910,10220,10170,10220,10170,1365
|
|
20230913,110200,6622085200,10190,10170,10190,10170,304
|
|
20230913,110100,6618987520,10170,10170,10170,10170,165
|
|
20230913,110000,6617309470,10170,10140,10170,10140,1889
|
|
20230913,105900,6598116640,10140,10130,10150,10130,1327
|
|
20230913,105800,6584671010,10170,10170,10170,10170,0
|
|
20230913,105700,6584671010,10170,10170,10170,10170,3
|
|
20230913,105600,6584640500,10130,10130,10130,10130,102
|
|
20230913,105500,6583607240,10130,10140,10150,10130,1223
|
|
20230913,105400,6571203660,10140,10160,10160,10140,1729
|
|
20230913,105300,6553655720,10160,10160,10170,10160,429
|
|
20230913,105200,6549293400,10140,10140,10140,10140,110
|
|
20230913,105100,6548178000,10140,10140,10140,10130,195
|
|
20230913,105000,6546201200,10130,10130,10140,10130,268
|
|
20230913,104900,6543485320,10130,10180,10180,10130,1856
|
|
20230913,104800,6524643870,10190,10200,10200,10190,422
|
|
20230913,104700,6520342620,10200,10220,10220,10200,142
|
|
20230913,104600,6518893070,10220,10200,10220,10200,844
|
|
20230913,104500,6510278300,10200,10170,10200,10150,4920
|
|
20230913,104400,6460242220,10160,10190,10190,10150,1245
|
|
20230913,104300,6447588930,10190,10170,10190,10170,1222
|
|
20230913,104200,6435159070,10170,10180,10180,10170,1196
|
|
20230913,104100,6422984390,10200,10190,10200,10190,774
|
|
20230913,104000,6415091470,10170,10150,10190,10150,530
|
|
20230913,103900,6409703860,10170,10140,10170,10140,1500
|
|
20230913,103800,6394486250,10170,10200,10200,10140,1282
|
|
20230913,103700,6381447180,10200,10210,10210,10190,2011
|
|
20230913,103600,6360932160,10200,10200,10210,10190,619
|
|
20230913,103500,6354617320,10210,10210,10210,10200,716
|
|
20230913,103400,6347307460,10220,10230,10230,10220,196
|
|
20230913,103300,6345304310,10230,10230,10230,10230,1
|
|
20230913,103200,6345294080,10220,10240,10270,10220,1248
|
|
20230913,103100,6332485170,10200,10240,10240,10190,438
|
|
20230913,103000,6328012740,10250,10240,10280,10240,2459
|
|
20230913,102900,6302775330,10230,10210,10290,10210,5633
|
|
20230913,102800,6245003590,10210,10180,10210,10180,51
|
|
20230913,102700,6244484380,10180,10180,10180,10150,312
|
|
20230913,102600,6241317490,10150,10190,10190,10150,569
|
|
20230913,102500,6235529930,10190,10200,10200,10190,121
|
|
20230913,102400,6234296880,10200,10220,10230,10170,2996
|
|
20230913,102300,6203712390,10240,10240,10250,10220,1245
|
|
20230913,102200,6190971490,10240,10220,10240,10220,1261
|
|
20230913,102100,6178073970,10200,10230,10240,10200,1998
|
|
20230913,102000,6157647060,10230,10200,10240,10200,2422
|
|
20230913,101900,6132888660,10190,10180,10210,10180,2043
|
|
20230913,101800,6112060710,10180,10190,10190,10170,810
|
|
20230913,101700,6103814710,10200,10200,10200,10180,842
|
|
20230913,101600,6095227410,10200,10190,10210,10190,605
|
|
20230913,101500,6089055140,10190,10150,10190,10140,333
|
|
20230913,101400,6085664470,10140,10180,10220,10140,1948
|
|
20230913,101300,6065814350,10190,10160,10200,10160,1455
|
|
20230913,101200,6050995530,10170,10170,10170,10120,471
|
|
20230913,101100,6046228090,10150,10170,10170,10150,204
|
|
20230913,101000,6044156410,10170,10150,10170,10150,154
|
|
20230913,100900,6042591870,10160,10180,10180,10160,2163
|
|
20230913,100800,6020592240,10170,10130,10170,10130,2790
|
|
20230913,100700,5992269930,10120,10090,10120,10090,2511
|
|
20230913,100600,5966888920,10090,10090,10110,10090,1469
|
|
20230913,100500,5952054670,10090,10070,10090,10070,887
|
|
20230913,100400,5943111700,10060,10040,10060,10040,342
|
|
20230913,100300,5939674000,10040,10060,10060,10040,503
|
|
20230913,100200,5934620630,10060,10060,10060,10030,1017
|
|
20230913,100100,5924408500,10050,10060,10060,10040,3035
|
|
20230913,100000,5893901400,10060,10070,10070,10060,724
|
|
20230913,095900,5886613920,10070,10070,10070,10060,1221
|
|
20230913,095800,5874322310,10070,10070,10070,10050,1350
|
|
20230913,095700,5860741730,10070,10100,10100,10050,2193
|
|
20230913,095600,5838670180,10110,10100,10110,10080,1003
|
|
20230913,095500,5828552470,10100,10100,10100,10100,70
|
|
20230913,095400,5827845470,10100,10100,10130,10090,2111
|
|
20230913,095300,5806527100,10110,10140,10140,10100,758
|
|
20230913,095200,5798863270,10140,10140,10150,10090,1614
|
|
20230913,095100,5782546050,10150,10120,10150,10100,377
|
|
20230913,095000,5778734310,10110,10130,10130,10110,1501
|
|
20230913,094900,5763535780,10130,10140,10140,10130,1406
|
|
20230913,094800,5749282170,10140,10110,10140,10110,985
|
|
20230913,094700,5739320470,10100,10090,10100,10090,1734
|
|
20230913,094600,5721816040,10090,10110,10110,10080,1110
|
|
20230913,094500,5710613750,10110,10100,10110,10090,41
|
|
20230913,094400,5710199490,10110,10120,10120,10080,822
|
|
20230913,094300,5701894150,10120,10130,10140,10120,724
|
|
20230913,094200,5694563800,10120,10080,10120,10070,4141
|
|
20230913,094100,5652827230,10080,10090,10090,10060,1966
|
|
20230913,094000,5633017770,10090,10150,10150,10070,2492
|
|
20230913,093900,5607906820,10090,10150,10190,10090,4767
|
|
20230913,093800,5559546940,10150,10120,10160,10070,8815
|
|
20230913,093700,5470486670,10120,10150,10150,10120,1322
|
|
20230913,093600,5457096060,10150,10190,10190,10100,3749
|
|
20230913,093500,5419102360,10100,10210,10210,10100,8151
|
|
20230913,093400,5336358470,10200,10200,10210,10180,2700
|
|
20230913,093300,5308855050,10220,10210,10220,10190,1833
|
|
20230913,093200,5290145910,10220,10260,10280,10190,4783
|
|
20230913,093100,5241154680,10260,10320,10320,10230,4630
|
|
20230913,093000,5193527970,10320,10220,10320,10220,3056
|
|
20230913,092900,5162109740,10220,10270,10300,10120,13067
|
|
20230913,092800,5028862470,10280,10300,10330,10270,6225
|
|
20230913,092700,4964803890,10310,10350,10360,10290,4756
|
|
20230913,092600,4915728770,10350,10350,10360,10280,7131
|
|
20230913,092500,4842123310,10340,10360,10380,10340,8910
|
|
20230913,092400,4749856080,10360,10330,10360,10310,11630
|
|
20230913,092300,4629811360,10330,10430,10450,10310,23368
|
|
20230913,092200,4387137750,10420,10520,10630,10410,23206
|
|
20230913,092100,4143172910,10560,10570,10580,10400,28071
|
|
20230913,092000,3848585540,10580,10580,10650,10560,43147
|
|
20230913,091900,3391258850,10590,10480,10640,10450,53942
|
|
20230913,091800,2821394390,10450,10540,10570,10440,35622
|
|
20230913,091700,2447391230,10530,10250,10640,10210,67629
|
|
20230913,091600,1739474420,10270,10280,10510,10170,51026
|
|
20230913,091500,1210207520,10280,10190,10300,10090,40480
|
|
20230913,091400,796584570,10160,10130,10230,10080,18753
|
|
20230913,091300,606075850,10130,10050,10130,10010,6639
|
|
20230913,091200,539302920,10050,10100,10130,10040,2610
|
|
20230913,091100,513007850,10110,10110,10120,10030,9978
|
|
20230913,091000,412450420,10110,10120,10170,10060,2086
|
|
20230913,090900,391393990,10120,10200,10240,10060,11124
|
|
20230913,090800,278361460,10210,10060,10250,10030,16741
|
|
20230913,090700,108171340,10070,9980,10070,9980,3287
|
|
20230913,090600,75185030,9940,9950,9950,9940,303
|
|
20230913,090500,72172180,9960,9980,9990,9960,348
|
|
20230913,090400,68698610,9990,9990,9990,9990,253
|
|
20230913,090300,66171140,9990,9980,9990,9980,1164
|
|
20230913,090200,54546200,9980,9940,9980,9940,1008
|
|
20230913,090100,44505920,9950,9940,9950,9890,875
|
|
20230913,090000,35817400,9890,9850,9890,9850,3634
|