582 lines
31 KiB
CSV
582 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,183900,1918643950,11310,11310,11310,11310,1829
|
|
20230906,183800,1918643950,11310,11310,11310,11310,0
|
|
20230906,183700,1918643950,11310,11310,11310,11310,0
|
|
20230906,183600,1918643950,11310,11310,11310,11310,0
|
|
20230906,183500,1918643950,11310,11310,11310,11310,0
|
|
20230906,183400,1918643950,11310,11310,11310,11310,0
|
|
20230906,183300,1918643950,11310,11310,11310,11310,0
|
|
20230906,183200,1918643950,11310,11310,11310,11310,0
|
|
20230906,183100,1918643950,11310,11310,11310,11310,0
|
|
20230906,183000,1918643950,11310,11310,11310,11310,0
|
|
20230906,182900,1918643950,11310,11310,11310,11310,0
|
|
20230906,182800,1918643950,11310,11310,11310,11310,0
|
|
20230906,182700,1918643950,11310,11310,11310,11310,0
|
|
20230906,182600,1918643950,11310,11310,11310,11310,0
|
|
20230906,182500,1918643950,11310,11310,11310,11310,0
|
|
20230906,182400,1918643950,11310,11310,11310,11310,0
|
|
20230906,182300,1918643950,11310,11310,11310,11310,0
|
|
20230906,182200,1918643950,11310,11310,11310,11310,0
|
|
20230906,182100,1918643950,11310,11310,11310,11310,0
|
|
20230906,182000,1918643950,11310,11310,11310,11310,0
|
|
20230906,181900,1918643950,11310,11310,11310,11310,0
|
|
20230906,181800,1918643950,11310,11310,11310,11310,0
|
|
20230906,181700,1918643950,11310,11310,11310,11310,0
|
|
20230906,181600,1918643950,11310,11310,11310,11310,0
|
|
20230906,181500,1918643950,11310,11310,11310,11310,0
|
|
20230906,181400,1918643950,11310,11310,11310,11310,0
|
|
20230906,181300,1918643950,11310,11310,11310,11310,0
|
|
20230906,181200,1918643950,11310,11310,11310,11310,0
|
|
20230906,181100,1918643950,11310,11310,11310,11310,0
|
|
20230906,181000,1918643950,11310,11310,11310,11310,0
|
|
20230906,180900,1918643950,11310,11310,11310,11310,1829
|
|
20230906,180800,1918643950,11310,11310,11310,11310,0
|
|
20230906,180700,1918643950,11310,11310,11310,11310,0
|
|
20230906,180600,1918643950,11310,11310,11310,11310,0
|
|
20230906,180500,1918643950,11310,11310,11310,11310,0
|
|
20230906,180400,1918643950,11310,11310,11310,11310,0
|
|
20230906,180300,1918643950,11310,11310,11310,11310,0
|
|
20230906,180200,1918643950,11310,11310,11310,11310,0
|
|
20230906,180100,1918643950,11310,11310,11310,11310,0
|
|
20230906,180000,1918643950,11310,11310,11310,11310,0
|
|
20230906,175900,1918643950,11310,11310,11310,11310,0
|
|
20230906,175800,1918643950,11310,11310,11310,11310,0
|
|
20230906,175700,1918643950,11310,11310,11310,11310,0
|
|
20230906,175600,1918643950,11310,11310,11310,11310,0
|
|
20230906,175500,1918643950,11310,11310,11310,11310,0
|
|
20230906,175400,1918643950,11310,11310,11310,11310,0
|
|
20230906,175300,1918643950,11310,11310,11310,11310,0
|
|
20230906,175200,1918643950,11310,11310,11310,11310,0
|
|
20230906,175100,1918643950,11310,11310,11310,11310,0
|
|
20230906,175000,1918643950,11310,11310,11310,11310,0
|
|
20230906,174900,1918643950,11310,11310,11310,11310,0
|
|
20230906,174800,1918643950,11310,11310,11310,11310,0
|
|
20230906,174700,1918643950,11310,11310,11310,11310,0
|
|
20230906,174600,1918643950,11310,11310,11310,11310,0
|
|
20230906,174500,1918643950,11310,11310,11310,11310,0
|
|
20230906,174400,1918643950,11310,11310,11310,11310,0
|
|
20230906,174300,1918643950,11310,11310,11310,11310,0
|
|
20230906,174200,1918643950,11310,11310,11310,11310,0
|
|
20230906,174100,1918643950,11310,11310,11310,11310,0
|
|
20230906,174000,1918643950,11310,11310,11310,11310,0
|
|
20230906,173900,1918643950,11310,11310,11310,11310,1829
|
|
20230906,173800,1918643950,11310,11310,11310,11310,0
|
|
20230906,173700,1918643950,11310,11310,11310,11310,0
|
|
20230906,173600,1918643950,11310,11310,11310,11310,0
|
|
20230906,173500,1918643950,11310,11310,11310,11310,0
|
|
20230906,173400,1918643950,11310,11310,11310,11310,0
|
|
20230906,173300,1918643950,11310,11310,11310,11310,0
|
|
20230906,173200,1918643950,11310,11310,11310,11310,0
|
|
20230906,173100,1918643950,11310,11310,11310,11310,0
|
|
20230906,173000,1918643950,11310,11310,11310,11310,0
|
|
20230906,172900,1918643950,11310,11310,11310,11310,0
|
|
20230906,172800,1918643950,11310,11310,11310,11310,0
|
|
20230906,172700,1918643950,11310,11310,11310,11310,0
|
|
20230906,172600,1918643950,11310,11310,11310,11310,0
|
|
20230906,172500,1918643950,11310,11310,11310,11310,0
|
|
20230906,172400,1918643950,11310,11310,11310,11310,0
|
|
20230906,172300,1918643950,11310,11310,11310,11310,0
|
|
20230906,172200,1918643950,11310,11310,11310,11310,0
|
|
20230906,172100,1918643950,11310,11310,11310,11310,0
|
|
20230906,172000,1918643950,11310,11310,11310,11310,0
|
|
20230906,171900,1918643950,11310,11310,11310,11310,0
|
|
20230906,171800,1918643950,11310,11310,11310,11310,0
|
|
20230906,171700,1918643950,11310,11310,11310,11310,0
|
|
20230906,171600,1918643950,11310,11310,11310,11310,0
|
|
20230906,171500,1918643950,11310,11310,11310,11310,0
|
|
20230906,171400,1918643950,11310,11310,11310,11310,0
|
|
20230906,171300,1918643950,11310,11310,11310,11310,0
|
|
20230906,171200,1918643950,11310,11310,11310,11310,0
|
|
20230906,171100,1918643950,11310,11310,11310,11310,0
|
|
20230906,171000,1918643950,11310,11310,11310,11310,0
|
|
20230906,170900,1918643950,11310,11310,11310,11310,1829
|
|
20230906,170800,1918643950,11310,11310,11310,11310,0
|
|
20230906,170700,1918643950,11310,11310,11310,11310,0
|
|
20230906,170600,1918643950,11310,11310,11310,11310,0
|
|
20230906,170500,1918643950,11310,11310,11310,11310,0
|
|
20230906,170400,1918643950,11310,11310,11310,11310,0
|
|
20230906,170300,1918643950,11310,11310,11310,11310,0
|
|
20230906,170200,1918643950,11310,11310,11310,11310,0
|
|
20230906,170100,1918643950,11310,11310,11310,11310,0
|
|
20230906,170000,1918643950,11310,11310,11310,11310,0
|
|
20230906,165900,1918643950,11310,11310,11310,11310,0
|
|
20230906,165800,1918643950,11310,11310,11310,11310,0
|
|
20230906,165700,1918643950,11310,11310,11310,11310,0
|
|
20230906,165600,1918643950,11310,11310,11310,11310,0
|
|
20230906,165500,1918643950,11310,11310,11310,11310,0
|
|
20230906,165400,1918643950,11310,11310,11310,11310,0
|
|
20230906,165300,1918643950,11310,11310,11310,11310,0
|
|
20230906,165200,1918643950,11310,11310,11310,11310,0
|
|
20230906,165100,1918643950,11310,11310,11310,11310,0
|
|
20230906,165000,1918643950,11310,11310,11310,11310,0
|
|
20230906,164900,1918643950,11310,11310,11310,11310,0
|
|
20230906,164800,1918643950,11310,11310,11310,11310,0
|
|
20230906,164700,1918643950,11310,11310,11310,11310,0
|
|
20230906,164600,1918643950,11310,11310,11310,11310,0
|
|
20230906,164500,1918643950,11310,11310,11310,11310,0
|
|
20230906,164400,1918643950,11310,11310,11310,11310,0
|
|
20230906,164300,1918643950,11310,11310,11310,11310,0
|
|
20230906,164200,1918643950,11310,11310,11310,11310,0
|
|
20230906,164100,1918643950,11310,11310,11310,11310,0
|
|
20230906,164000,1918643950,11310,11310,11310,11310,0
|
|
20230906,163900,1918643950,11310,11310,11310,11310,1829
|
|
20230906,163800,1918643950,11310,11310,11310,11310,0
|
|
20230906,163700,1918643950,11310,11310,11310,11310,0
|
|
20230906,163600,1918643950,11310,11310,11310,11310,0
|
|
20230906,163500,1918643950,11310,11310,11310,11310,0
|
|
20230906,163400,1918643950,11310,11310,11310,11310,0
|
|
20230906,163300,1918643950,11310,11310,11310,11310,0
|
|
20230906,163200,1918643950,11310,11310,11310,11310,0
|
|
20230906,163100,1918643950,11310,11310,11310,11310,0
|
|
20230906,163000,1918643950,11310,11310,11310,11310,0
|
|
20230906,162900,1918643950,11310,11310,11310,11310,0
|
|
20230906,162800,1918643950,11310,11310,11310,11310,0
|
|
20230906,162700,1918643950,11310,11310,11310,11310,0
|
|
20230906,162600,1918643950,11310,11310,11310,11310,0
|
|
20230906,162500,1918643950,11310,11310,11310,11310,0
|
|
20230906,162400,1918643950,11310,11310,11310,11310,0
|
|
20230906,162300,1918643950,11310,11310,11310,11310,0
|
|
20230906,162200,1918643950,11310,11310,11310,11310,0
|
|
20230906,162100,1918643950,11310,11310,11310,11310,0
|
|
20230906,162000,1918643950,11310,11310,11310,11310,0
|
|
20230906,161900,1918643950,11310,11310,11310,11310,0
|
|
20230906,161800,1918643950,11310,11310,11310,11310,0
|
|
20230906,161700,1918643950,11310,11310,11310,11310,0
|
|
20230906,161600,1918643950,11310,11310,11310,11310,0
|
|
20230906,161500,1918643950,11310,11310,11310,11310,0
|
|
20230906,161400,1918643950,11310,11310,11310,11310,0
|
|
20230906,161300,1918643950,11310,11310,11310,11310,0
|
|
20230906,161200,1918643950,11310,11310,11310,11310,0
|
|
20230906,161100,1918643950,11310,11310,11310,11310,0
|
|
20230906,161000,1918643950,11310,11310,11310,11310,0
|
|
20230906,160900,1918643950,11310,11310,11310,11310,1829
|
|
20230906,160800,1918643950,11310,11310,11310,11310,0
|
|
20230906,160700,1918643950,11310,11310,11310,11310,0
|
|
20230906,160600,1918643950,11310,11310,11310,11310,0
|
|
20230906,160500,1918643950,11310,11310,11310,11310,0
|
|
20230906,160400,1918643950,11310,11310,11310,11310,0
|
|
20230906,160300,1918643950,11310,11310,11310,11310,0
|
|
20230906,160200,1918643950,11310,11310,11310,11310,0
|
|
20230906,160100,1918643950,11310,11310,11310,11310,0
|
|
20230906,160000,1918643950,11310,11310,11310,11310,0
|
|
20230906,155900,1918643950,11310,11310,11310,11310,0
|
|
20230906,155800,1918643950,11310,11310,11310,11310,0
|
|
20230906,155700,1918643950,11310,11310,11310,11310,0
|
|
20230906,155600,1918643950,11310,11310,11310,11310,0
|
|
20230906,155500,1918643950,11310,11310,11310,11310,0
|
|
20230906,155400,1918643950,11310,11310,11310,11310,0
|
|
20230906,155300,1918643950,11310,11310,11310,11310,0
|
|
20230906,155200,1918643950,11310,11310,11310,11310,0
|
|
20230906,155100,1918643950,11310,11310,11310,11310,0
|
|
20230906,155000,1918643950,11310,11310,11310,11310,0
|
|
20230906,154900,1918643950,11310,11310,11310,11310,0
|
|
20230906,154800,1918643950,11310,11310,11310,11310,0
|
|
20230906,154700,1918643950,11310,11310,11310,11310,0
|
|
20230906,154600,1918643950,11310,11310,11310,11310,0
|
|
20230906,154500,1918643950,11310,11310,11310,11310,0
|
|
20230906,154400,1918643950,11310,11310,11310,11310,0
|
|
20230906,154300,1918643950,11310,11310,11310,11310,0
|
|
20230906,154200,1918643950,11310,11310,11310,11310,0
|
|
20230906,154100,1918643950,11310,11310,11310,11310,0
|
|
20230906,154000,1918643950,11310,11310,11310,11310,0
|
|
20230906,153900,1918643950,11310,11310,11310,11310,1829
|
|
20230906,153800,1918643950,11310,11310,11310,11310,0
|
|
20230906,153700,1918643950,11310,11310,11310,11310,0
|
|
20230906,153600,1918643950,11310,11310,11310,11310,0
|
|
20230906,153500,1918643950,11310,11310,11310,11310,0
|
|
20230906,153400,1918643950,11310,11310,11310,11310,0
|
|
20230906,153300,1918643950,11310,11310,11310,11310,0
|
|
20230906,153200,1918643950,11310,11310,11310,11310,0
|
|
20230906,153100,1918643950,11310,11310,11310,11310,0
|
|
20230906,153000,1918643950,11310,11310,11310,11310,1829
|
|
20230906,152900,1897957960,11330,11330,11330,11330,0
|
|
20230906,152800,1897957960,11330,11330,11330,11330,0
|
|
20230906,152700,1897957960,11330,11330,11330,11330,0
|
|
20230906,152600,1897957960,11330,11330,11330,11330,0
|
|
20230906,152500,1897957960,11330,11330,11330,11330,0
|
|
20230906,152400,1897957960,11330,11330,11330,11330,0
|
|
20230906,152300,1897957960,11330,11330,11330,11330,0
|
|
20230906,152200,1897957960,11330,11330,11330,11330,0
|
|
20230906,152100,1897957960,11330,11330,11330,11330,0
|
|
20230906,152000,1897957960,11330,11330,11330,11330,0
|
|
20230906,151900,1897957960,11330,11310,11330,11310,699
|
|
20230906,151800,1890039770,11310,11320,11320,11300,3703
|
|
20230906,151700,1848125530,11320,11320,11320,11320,914
|
|
20230906,151600,1837779050,11310,11320,11320,11310,265
|
|
20230906,151500,1834781260,11320,11310,11320,11310,640
|
|
20230906,151400,1827537090,11310,11310,11310,11300,388
|
|
20230906,151300,1823149670,11300,11310,11310,11300,42
|
|
20230906,151200,1822674770,11310,11310,11310,11310,76
|
|
20230906,151100,1821815210,11310,11300,11310,11300,113
|
|
20230906,151000,1820537920,11300,11300,11300,11300,704
|
|
20230906,150900,1812582720,11300,11300,11300,11290,245
|
|
20230906,150800,1809816220,11300,11290,11300,11290,321
|
|
20230906,150700,1806192120,11290,11300,11300,11290,245
|
|
20230906,150600,1803424620,11300,11290,11300,11290,121
|
|
20230906,150500,1802058090,11290,11300,11300,11290,247
|
|
20230906,150400,1799269230,11300,11300,11300,11300,63
|
|
20230906,150300,1798557330,11300,11300,11300,11300,110
|
|
20230906,150200,1797314330,11300,11300,11300,11300,79
|
|
20230906,150100,1796421630,11300,11310,11310,11300,199
|
|
20230906,150000,1794172900,11310,11310,11310,11300,39
|
|
20230906,145900,1793731920,11310,11310,11310,11300,99
|
|
20230906,145800,1792612240,11300,11300,11310,11300,358
|
|
20230906,145700,1788564230,11310,11310,11310,11310,10
|
|
20230906,145600,1788451130,11290,11290,11290,11290,50
|
|
20230906,145500,1787886630,11290,11300,11310,11290,160
|
|
20230906,145400,1786079420,11300,11290,11300,11290,101
|
|
20230906,145300,1784938200,11290,11290,11290,11290,102
|
|
20230906,145200,1783786620,11270,11280,11280,11270,280
|
|
20230906,145100,1780628490,11290,11280,11290,11280,607
|
|
20230906,145000,1773780460,11290,11310,11320,11290,699
|
|
20230906,144900,1765884120,11310,11300,11310,11300,111
|
|
20230906,144800,1764629620,11300,11310,11310,11300,34
|
|
20230906,144700,1764245180,11310,11310,11310,11300,163
|
|
20230906,144600,1762402650,11310,11300,11310,11300,426
|
|
20230906,144500,1757587970,11310,11310,11310,11300,35
|
|
20230906,144400,1757192330,11310,11320,11320,11310,126
|
|
20230906,144300,1755767070,11310,11310,11320,11310,381
|
|
20230906,144200,1751454180,11310,11320,11320,11310,77
|
|
20230906,144100,1750583240,11320,11310,11320,11310,233
|
|
20230906,144000,1747946460,11300,11290,11310,11290,1166
|
|
20230906,143900,1734759490,11290,11260,11300,11250,7836
|
|
20230906,143800,1646276080,11270,11270,11280,11270,134
|
|
20230906,143700,1644765100,11270,11270,11270,11260,40
|
|
20230906,143600,1644314600,11270,11270,11270,11270,94
|
|
20230906,143500,1643255220,11270,11270,11290,11270,213
|
|
20230906,143400,1640853900,11280,11280,11280,11280,320
|
|
20230906,143300,1637244300,11270,11280,11280,11270,114
|
|
20230906,143200,1635958500,11280,11280,11280,11280,23
|
|
20230906,143100,1635699060,11280,11270,11280,11260,101
|
|
20230906,143000,1634560730,11270,11270,11270,11270,5
|
|
20230906,142900,1634504380,11270,11260,11270,11260,99
|
|
20230906,142800,1633388920,11270,11290,11290,11270,542
|
|
20230906,142700,1627277920,11280,11270,11280,11270,31
|
|
20230906,142600,1626928370,11280,11280,11280,11280,81
|
|
20230906,142500,1626014690,11280,11290,11290,11280,73
|
|
20230906,142400,1625191010,11290,11290,11290,11280,265
|
|
20230906,142300,1622200850,11280,11290,11290,11280,204
|
|
20230906,142200,1619897960,11290,11290,11290,11290,45
|
|
20230906,142100,1619389910,11290,11290,11290,11280,104
|
|
20230906,142000,1618215760,11290,11290,11290,11290,26
|
|
20230906,141900,1617922220,11290,11290,11290,11290,106
|
|
20230906,141800,1616725480,11290,11280,11290,11280,113
|
|
20230906,141700,1615449980,11290,11290,11290,11290,45
|
|
20230906,141600,1614941930,11290,11280,11290,11280,206
|
|
20230906,141500,1612616690,11280,11290,11290,11280,20
|
|
20230906,141400,1612390990,11290,11290,11290,11290,79
|
|
20230906,141300,1611499080,11290,11280,11290,11280,164
|
|
20230906,141200,1609648030,11280,11290,11290,11270,203
|
|
20230906,141100,1607359290,11280,11280,11290,11280,89
|
|
20230906,141000,1606354560,11280,11280,11280,11280,20
|
|
20230906,140900,1606128960,11290,11290,11290,11290,124
|
|
20230906,140800,1604729000,11290,11290,11290,11280,215
|
|
20230906,140700,1602302970,11290,11290,11290,11290,5
|
|
20230906,140600,1602246520,11290,11300,11300,11290,218
|
|
20230906,140500,1599784270,11300,11300,11300,11300,43
|
|
20230906,140400,1599298370,11300,11290,11300,11290,120
|
|
20230906,140300,1597942770,11290,11290,11290,11290,214
|
|
20230906,140200,1595526710,11300,11290,11300,11290,1069
|
|
20230906,140100,1583451410,11290,11280,11290,11280,358
|
|
20230906,140000,1579409860,11290,11290,11290,11290,0
|
|
20230906,135900,1579409860,11290,11290,11290,11290,94
|
|
20230906,135800,1578348600,11290,11290,11290,11290,104
|
|
20230906,135700,1577174440,11290,11290,11290,11280,29
|
|
20230906,135600,1576847090,11290,11290,11290,11290,5
|
|
20230906,135500,1576790640,11290,11290,11290,11270,71
|
|
20230906,135400,1575989430,11290,11290,11290,11280,92
|
|
20230906,135300,1574950760,11290,11290,11290,11290,80
|
|
20230906,135200,1574047560,11280,11280,11280,11280,319
|
|
20230906,135100,1570449240,11280,11270,11280,11270,109
|
|
20230906,135000,1569220550,11250,11260,11270,11250,38
|
|
20230906,134900,1568792640,11260,11260,11260,11250,114
|
|
20230906,134800,1567509270,11270,11270,11270,11270,79
|
|
20230906,134700,1566618940,11270,11270,11270,11270,24
|
|
20230906,134600,1566348460,11270,11270,11270,11270,171
|
|
20230906,134500,1564421290,11270,11270,11270,11270,0
|
|
20230906,134400,1564421290,11270,11260,11270,11250,108
|
|
20230906,134300,1563205470,11250,11260,11260,11250,89
|
|
20230906,134200,1562203440,11250,11240,11250,11240,260
|
|
20230906,134100,1559278450,11250,11250,11250,11250,1099
|
|
20230906,134000,1546914700,11250,11260,11260,11250,1658
|
|
20230906,133900,1528260980,11250,11240,11250,11230,132
|
|
20230906,133800,1526777010,11240,11260,11260,11240,5227
|
|
20230906,133700,1467971420,11270,11280,11280,11270,174
|
|
20230906,133600,1466009680,11280,11280,11280,11280,1440
|
|
20230906,133500,1449766480,11280,11280,11280,11280,40
|
|
20230906,133400,1449315280,11280,11260,11280,11260,207
|
|
20230906,133300,1446980400,11270,11290,11290,11270,282
|
|
20230906,133200,1443799860,11270,11290,11290,11270,30
|
|
20230906,133100,1443461640,11290,11290,11290,11290,121
|
|
20230906,133000,1442095550,11290,11290,11290,11290,37
|
|
20230906,132900,1441677820,11290,11290,11290,11290,77
|
|
20230906,132800,1440808490,11290,11290,11290,11290,124
|
|
20230906,132700,1439408530,11290,11280,11290,11280,11
|
|
20230906,132600,1439284410,11260,11290,11290,11250,805
|
|
20230906,132500,1430216080,11290,11290,11290,11290,6
|
|
20230906,132400,1430148340,11290,11290,11290,11290,132
|
|
20230906,132300,1428658060,11290,11290,11290,11280,150
|
|
20230906,132200,1426964920,11300,11300,11300,11300,4
|
|
20230906,132100,1426919720,11300,11280,11300,11280,267
|
|
20230906,132000,1423907080,11280,11280,11280,11270,413
|
|
20230906,131900,1419248450,11280,11280,11280,11280,77
|
|
20230906,131800,1418379890,11280,11280,11280,11280,91
|
|
20230906,131700,1417353410,11270,11290,11290,11270,2063
|
|
20230906,131600,1394082560,11300,11300,11300,11300,118
|
|
20230906,131500,1392749160,11300,11290,11300,11290,42
|
|
20230906,131400,1392274850,11290,11290,11300,11290,97
|
|
20230906,131300,1391178970,11300,11300,11300,11300,173
|
|
20230906,131200,1389224070,11300,11300,11300,11300,58
|
|
20230906,131100,1388568670,11300,11300,11300,11300,84
|
|
20230906,131000,1387619470,11300,11300,11300,11300,5
|
|
20230906,130900,1387562970,11290,11300,11300,11290,125
|
|
20230906,130800,1386150740,11300,11300,11300,11290,102
|
|
20230906,130700,1384998150,11290,11290,11290,11290,79
|
|
20230906,130600,1384106240,11290,11290,11290,11290,74
|
|
20230906,130500,1383270780,11290,11290,11290,11290,28
|
|
20230906,130400,1382954660,11290,11270,11290,11260,199
|
|
20230906,130300,1380712130,11280,11290,11290,11280,225
|
|
20230906,130200,1378173420,11290,11290,11290,11290,22
|
|
20230906,130100,1377925040,11280,11280,11280,11270,40
|
|
20230906,130000,1377473940,11280,11280,11280,11280,78
|
|
20230906,125900,1376594100,11290,11290,11290,11290,119
|
|
20230906,125800,1375250590,11300,11300,11300,11290,215
|
|
20230906,125700,1372822370,11300,11300,11300,11300,44
|
|
20230906,125600,1372325170,11300,11300,11300,11300,122
|
|
20230906,125500,1370946570,11300,11300,11300,11300,9
|
|
20230906,125400,1370844870,11300,11300,11300,11300,103
|
|
20230906,125300,1369680970,11300,11300,11300,11290,98
|
|
20230906,125200,1368573620,11290,11300,11300,11290,35
|
|
20230906,125100,1368178400,11300,11300,11300,11300,81
|
|
20230906,125000,1367263100,11300,11290,11300,11290,63
|
|
20230906,124900,1366551400,11290,11290,11290,11290,84
|
|
20230906,124800,1365603040,11280,11280,11280,11280,0
|
|
20230906,124700,1365603040,11280,11300,11300,11280,55
|
|
20230906,124600,1364981950,11290,11290,11300,11290,165
|
|
20230906,124500,1363119050,11290,11280,11290,11280,139
|
|
20230906,124400,1361550840,11280,11290,11290,11280,177
|
|
20230906,124300,1359553510,11270,11290,11290,11270,210
|
|
20230906,124200,1357184580,11280,11300,11300,11280,267
|
|
20230906,124100,1354172430,11290,11300,11300,11280,376
|
|
20230906,124000,1349926560,11300,11300,11300,11300,29
|
|
20230906,123900,1349598860,11300,11290,11300,11290,111
|
|
20230906,123800,1348344630,11290,11300,11300,11290,109
|
|
20230906,123700,1347113090,11270,11270,11270,11270,1
|
|
20230906,123600,1347101820,11260,11280,11280,11260,363
|
|
20230906,123500,1343011340,11270,11300,11310,11270,144
|
|
20230906,123400,1341384330,11300,11310,11310,11300,228
|
|
20230906,123300,1338806810,11300,11310,11310,11300,770
|
|
20230906,123200,1330105110,11300,11310,11310,11300,5
|
|
20230906,123100,1330048570,11300,11300,11300,11270,235
|
|
20230906,123000,1327395030,11300,11270,11310,11270,3134
|
|
20230906,122900,1291987220,11270,11280,11280,11250,122
|
|
20230906,122800,1290612960,11280,11290,11290,11280,726
|
|
20230906,122700,1282422370,11280,11270,11280,11250,368
|
|
20230906,122600,1278276150,11270,11270,11280,11260,509
|
|
20230906,122500,1272540500,11280,11290,11290,11280,42
|
|
20230906,122400,1272066500,11290,11300,11300,11270,90
|
|
20230906,122300,1271050670,11300,11300,11300,11290,145
|
|
20230906,122200,1269412290,11300,11300,11300,11300,5
|
|
20230906,122100,1269355790,11300,11290,11300,11290,77
|
|
20230906,122000,1268486450,11290,11290,11290,11290,37
|
|
20230906,121900,1268068720,11290,11290,11290,11290,72
|
|
20230906,121800,1267255840,11260,11290,11290,11260,227
|
|
20230906,121700,1264694590,11290,11280,11290,11280,6
|
|
20230906,121600,1264626860,11290,11280,11290,11280,34
|
|
20230906,121500,1264243290,11280,11270,11280,11270,208
|
|
20230906,121400,1261898980,11270,11270,11270,11270,56
|
|
20230906,121300,1261267860,11270,11290,11290,11270,246
|
|
20230906,121200,1258493910,11280,11290,11290,11280,66
|
|
20230906,121100,1257748820,11290,11290,11290,11280,90
|
|
20230906,121000,1256732740,11290,11280,11290,11280,75
|
|
20230906,120900,1255886590,11290,11300,11300,11290,99
|
|
20230906,120800,1254768770,11300,11300,11300,11300,190
|
|
20230906,120700,1252621770,11300,11320,11330,11300,149
|
|
20230906,120600,1250937470,11320,11320,11320,11310,368
|
|
20230906,120500,1246774620,11320,11330,11330,11320,364
|
|
20230906,120400,1242651180,11330,11330,11330,11320,265
|
|
20230906,120300,1239649230,11330,11330,11330,11330,1096
|
|
20230906,120200,1227231550,11320,11330,11330,11320,133
|
|
20230906,120100,1225724760,11330,11330,11330,11320,161
|
|
20230906,120000,1223900910,11330,11330,11330,11330,20
|
|
20230906,115900,1223674310,11330,11330,11330,11330,103
|
|
20230906,115800,1222507320,11330,11330,11330,11320,307
|
|
20230906,115700,1219029020,11330,11320,11330,11320,815
|
|
20230906,115600,1209796420,11330,11300,11330,11300,402
|
|
20230906,115500,1205251980,11300,11330,11330,11300,710
|
|
20230906,115400,1197221170,11330,11320,11330,11320,168
|
|
20230906,115300,1195318610,11320,11330,11330,11320,914
|
|
20230906,115200,1184968040,11330,11320,11330,11320,203
|
|
20230906,115100,1182670000,11310,11320,11320,11310,150
|
|
20230906,115000,1180972500,11320,11320,11330,11320,984
|
|
20230906,114900,1169826620,11330,11330,11330,11330,129
|
|
20230906,114800,1168365050,11330,11320,11330,11320,169
|
|
20230906,114700,1166451910,11310,11320,11320,11310,936
|
|
20230906,114600,1155857190,11320,11300,11320,11300,487
|
|
20230906,114500,1150348870,11310,11310,11310,11310,58
|
|
20230906,114400,1149692890,11300,11310,11310,11300,158
|
|
20230906,114300,1147906690,11310,11310,11310,11310,10
|
|
20230906,114200,1147793590,11310,11290,11310,11290,1224
|
|
20230906,114100,1133962380,11290,11300,11300,11290,108
|
|
20230906,114000,1132742260,11300,11300,11300,11300,26
|
|
20230906,113900,1132448460,11300,11290,11300,11290,184
|
|
20230906,113800,1130369390,11280,11300,11300,11280,72
|
|
20230906,113700,1129556220,11300,11300,11300,11300,78
|
|
20230906,113600,1128674820,11280,11300,11300,11280,129
|
|
20230906,113500,1127217740,11300,11300,11300,11300,5
|
|
20230906,113400,1127161240,11300,11300,11300,11300,157
|
|
20230906,113300,1125387140,11290,11290,11290,11290,49
|
|
20230906,113200,1124833930,11300,11300,11300,11300,73
|
|
20230906,113100,1124009030,11300,11300,11300,11300,75
|
|
20230906,113000,1123161530,11290,11280,11290,11280,108
|
|
20230906,112900,1121942620,11290,11270,11290,11270,108
|
|
20230906,112800,1120724530,11280,11290,11290,11260,132
|
|
20230906,112700,1119235430,11280,11300,11300,11280,294
|
|
20230906,112600,1115916980,11290,11310,11310,11290,231
|
|
20230906,112500,1113306640,11310,11310,11310,11300,157
|
|
20230906,112400,1111530990,11310,11310,11310,11310,109
|
|
20230906,112300,1110298200,11310,11300,11310,11300,52
|
|
20230906,112200,1109710180,11300,11310,11310,11300,88
|
|
20230906,112100,1108715730,11310,11330,11330,11310,322
|
|
20230906,112000,1105068040,11330,11300,11330,11300,1602
|
|
20230906,111900,1086959540,11300,11260,11300,11260,10535
|
|
20230906,111800,968069710,11270,11260,11270,11260,96
|
|
20230906,111700,966988480,11270,11270,11270,11270,281
|
|
20230906,111600,963821610,11270,11260,11270,11260,153
|
|
20230906,111500,962097580,11270,11270,11270,11270,43
|
|
20230906,111400,961612970,11270,11260,11270,11260,173
|
|
20230906,111300,959664120,11270,11270,11270,11270,22
|
|
20230906,111200,959416180,11270,11270,11270,11270,135
|
|
20230906,111100,957894730,11260,11260,11260,11260,95
|
|
20230906,111000,956825030,11250,11280,11280,11250,424
|
|
20230906,110900,952045110,11280,11280,11280,11280,88
|
|
20230906,110800,951052470,11280,11270,11280,11270,1022
|
|
20230906,110700,939532440,11270,11250,11270,11250,309
|
|
20230906,110600,936050790,11250,11250,11250,11250,80
|
|
20230906,110500,935150790,11250,11270,11270,11250,61
|
|
20230906,110400,934464070,11270,11240,11270,11240,1108
|
|
20230906,110300,921992460,11240,11230,11240,11230,58
|
|
20230906,110200,921341050,11230,11230,11240,11230,118
|
|
20230906,110100,920014930,11240,11240,11240,11230,179
|
|
20230906,110000,918003010,11230,11230,11230,11230,142
|
|
20230906,105900,916408350,11230,11230,11230,11230,7
|
|
20230906,105800,916329740,11240,11220,11240,11220,1112
|
|
20230906,105700,903835640,11230,11200,11230,11200,1474
|
|
20230906,105600,887295370,11220,11210,11220,11200,895
|
|
20230906,105500,877261120,11210,11200,11210,11200,48
|
|
20230906,105400,876723410,11200,11190,11200,11190,53
|
|
20230906,105300,876129830,11190,11190,11190,11190,306
|
|
20230906,105200,872705690,11190,11190,11190,11190,102
|
|
20230906,105100,871564310,11190,11170,11190,11150,355
|
|
20230906,105000,867602860,11170,11190,11190,11170,1193
|
|
20230906,104900,854265390,11190,11210,11210,11180,120
|
|
20230906,104800,852921840,11210,11210,11210,11210,14
|
|
20230906,104700,852764900,11210,11210,11210,11210,40
|
|
20230906,104600,852316500,11210,11180,11220,11180,1101
|
|
20230906,104500,839986600,11180,11180,11180,11170,47
|
|
20230906,104400,839461350,11180,11180,11180,11180,7
|
|
20230906,104300,839383090,11180,11180,11180,11180,0
|
|
20230906,104200,839383090,11180,11170,11180,11160,651
|
|
20230906,104100,832117870,11180,11180,11180,11180,38
|
|
20230906,104000,831693030,11190,11210,11210,11190,45
|
|
20230906,103900,831189080,11150,11170,11170,11150,2140
|
|
20230906,103800,807316580,11170,11200,11220,11170,2057
|
|
20230906,103700,784308790,11190,11170,11190,11170,761
|
|
20230906,103600,775807320,11180,11180,11180,11170,51
|
|
20230906,103500,775237240,11180,11200,11200,11180,253
|
|
20230906,103400,772407120,11200,11200,11200,11200,81
|
|
20230906,103300,771499920,11200,11200,11200,11200,20
|
|
20230906,103200,771275920,11200,11200,11200,11200,42
|
|
20230906,103100,770805520,11210,11210,11210,11200,52
|
|
20230906,103000,770222870,11210,11210,11210,11210,73
|
|
20230906,102900,769404540,11200,11220,11220,11200,915
|
|
20230906,102800,759144910,11230,11230,11230,11230,111
|
|
20230906,102700,757898380,11230,11230,11230,11230,29
|
|
20230906,102600,757572710,11240,11230,11240,11230,363
|
|
20230906,102500,753495220,11230,11240,11240,11230,280
|
|
20230906,102400,750350210,11260,11240,11260,11240,204
|
|
20230906,102300,748057090,11240,11250,11250,11240,271
|
|
20230906,102200,745008430,11240,11210,11240,11210,984
|
|
20230906,102100,733962140,11210,11220,11220,11210,189
|
|
20230906,102000,731843090,11210,11210,11230,11210,457
|
|
20230906,101900,726717190,11210,11250,11250,11210,3312
|
|
20230906,101800,689569000,11250,11280,11280,11230,539
|
|
20230906,101700,683503010,11280,11290,11290,11280,123
|
|
20230906,101600,682115060,11280,11260,11300,11250,3035
|
|
20230906,101500,647880370,11260,11270,11280,11260,909
|
|
20230906,101400,637635480,11270,11220,11270,11220,3512
|
|
20230906,101300,598146310,11210,11200,11220,11200,1279
|
|
20230906,101200,583818530,11200,11190,11200,11190,6998
|
|
20230906,101100,505466360,11190,11160,11190,11160,1672
|
|
20230906,101000,486780920,11160,11130,11160,11130,2603
|
|
20230906,100900,457758840,11130,11120,11130,11120,2421
|
|
20230906,100800,430836860,11110,11120,11120,11110,143
|
|
20230906,100700,429247700,11120,11120,11120,11110,406
|
|
20230906,100600,424733880,11120,11110,11120,11110,247
|
|
20230906,100500,421989640,11110,11120,11120,11110,30
|
|
20230906,100400,421656290,11120,11110,11120,11110,116
|
|
20230906,100300,420366490,11110,11110,11110,11110,163
|
|
20230906,100200,418555560,11110,11110,11110,11110,19
|
|
20230906,100100,418344470,11110,11110,11110,11100,13
|
|
20230906,100000,418200070,11110,11120,11120,11110,45
|
|
20230906,095900,417699820,11120,11120,11120,11120,21
|
|
20230906,095800,417466300,11100,11100,11100,11100,163
|
|
20230906,095700,415657000,11110,11110,11120,11110,54
|
|
20230906,095600,415056860,11110,11120,11120,11110,43
|
|
20230906,095500,414578750,11120,11120,11120,11120,5
|
|
20230906,095400,414523150,11120,11110,11120,11110,619
|
|
20230906,095300,407645700,11110,11100,11110,11100,74
|
|
20230906,095200,406824160,11100,11110,11110,11100,57
|
|
20230906,095100,406190990,11110,11110,11110,11110,22
|
|
20230906,095000,405946570,11100,11110,11110,11100,123
|
|
20230906,094900,404580390,11110,11110,11110,11110,78
|
|
20230906,094800,403713810,11110,11100,11110,11100,123
|
|
20230906,094700,402348130,11100,11100,11100,11090,23
|
|
20230906,094600,402092870,11090,11100,11100,11090,32
|
|
20230906,094500,401737730,11110,11110,11110,11110,9
|
|
20230906,094400,401637740,11110,11100,11110,11100,59
|
|
20230906,094300,400982720,11100,11110,11110,11100,470
|
|
20230906,094200,395765310,11110,11110,11110,11110,51
|
|
20230906,094100,395198700,11120,11120,11120,11120,158
|
|
20230906,094000,393441740,11120,11120,11120,11120,11
|
|
20230906,093900,393319420,11110,11140,11140,11110,706
|
|
20230906,093800,385465730,11130,11130,11130,11130,9
|
|
20230906,093700,385365560,11140,11150,11150,11140,48
|
|
20230906,093600,384830480,11130,11150,11150,11130,377
|
|
20230906,093500,380632930,11160,11160,11170,11150,912
|
|
20230906,093400,370461750,11160,11180,11180,11160,390
|
|
20230906,093300,366105850,11180,11180,11180,11170,76
|
|
20230906,093200,365256770,11170,11170,11180,11170,332
|
|
20230906,093100,361546990,11170,11160,11170,11160,330
|
|
20230906,093000,357861190,11160,11100,11160,11100,1431
|
|
20230906,092900,341960700,11100,11100,11100,11100,160
|
|
20230906,092800,340184700,11110,11110,11110,11100,659
|
|
20230906,092700,332863240,11120,11130,11130,11110,55
|
|
20230906,092600,332252030,11110,11140,11140,11110,974
|
|
20230906,092500,321409170,11130,11150,11150,11130,483
|
|
20230906,092400,316027300,11170,11140,11170,11140,141
|
|
20230906,092300,314455950,11140,11200,11200,11140,865
|
|
20230906,092200,304801440,11200,11200,11200,11190,1749
|
|
20230906,092100,285214640,11200,11200,11200,11190,1996
|
|
20230906,092000,262873760,11200,11160,11200,11160,1757
|
|
20230906,091900,243213790,11160,11120,11160,11120,1176
|
|
20230906,091800,230104150,11120,11120,11170,11120,1316
|
|
20230906,091700,215452950,11100,11110,11110,11100,25
|
|
20230906,091600,215175210,11120,11110,11120,11080,1308
|
|
20230906,091500,200636500,11110,11100,11110,11080,879
|
|
20230906,091400,190877500,11100,11060,11100,11050,2857
|
|
20230906,091300,159240090,11050,11030,11050,11030,174
|
|
20230906,091200,157318180,11030,11020,11050,11020,298
|
|
20230906,091100,154030640,11020,11040,11040,11020,77
|
|
20230906,091000,153181770,11040,11070,11070,11030,233
|
|
20230906,090900,150609020,11070,11080,11080,11070,44
|
|
20230906,090800,150121920,11090,11040,11090,11030,1256
|
|
20230906,090700,136221800,11040,10990,11040,10970,529
|
|
20230906,090600,130405930,10940,10870,11040,10870,10911
|
|
20230906,090500,10828850,10870,10870,10870,10870,8
|
|
20230906,090400,10741890,10870,10880,10880,10870,69
|
|
20230906,090300,9991300,10890,10860,10890,10860,83
|
|
20230906,090200,9088000,10860,10860,10860,10860,97
|
|
20230906,090100,8034580,10860,10860,10880,10860,163
|
|
20230906,090000,6264240,10850,10910,10910,10850,575
|