581 lines
31 KiB
CSV
581 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,183800,7758292780,12310,12310,12310,12310,8207
|
|
20230911,183700,7758292780,12310,12310,12310,12310,0
|
|
20230911,183600,7758292780,12310,12310,12310,12310,0
|
|
20230911,183500,7758292780,12310,12310,12310,12310,0
|
|
20230911,183400,7758292780,12310,12310,12310,12310,0
|
|
20230911,183300,7758292780,12310,12310,12310,12310,0
|
|
20230911,183200,7758292780,12310,12310,12310,12310,0
|
|
20230911,183100,7758292780,12310,12310,12310,12310,0
|
|
20230911,183000,7758292780,12310,12310,12310,12310,0
|
|
20230911,182900,7758292780,12310,12310,12310,12310,0
|
|
20230911,182800,7758292780,12310,12310,12310,12310,0
|
|
20230911,182700,7758292780,12310,12310,12310,12310,0
|
|
20230911,182600,7758292780,12310,12310,12310,12310,0
|
|
20230911,182500,7758292780,12310,12310,12310,12310,0
|
|
20230911,182400,7758292780,12310,12310,12310,12310,0
|
|
20230911,182300,7758292780,12310,12310,12310,12310,0
|
|
20230911,182200,7758292780,12310,12310,12310,12310,0
|
|
20230911,182100,7758292780,12310,12310,12310,12310,0
|
|
20230911,182000,7758292780,12310,12310,12310,12310,0
|
|
20230911,181900,7758292780,12310,12310,12310,12310,0
|
|
20230911,181800,7758292780,12310,12310,12310,12310,0
|
|
20230911,181700,7758292780,12310,12310,12310,12310,0
|
|
20230911,181600,7758292780,12310,12310,12310,12310,0
|
|
20230911,181500,7758292780,12310,12310,12310,12310,0
|
|
20230911,181400,7758292780,12310,12310,12310,12310,0
|
|
20230911,181300,7758292780,12310,12310,12310,12310,0
|
|
20230911,181200,7758292780,12310,12310,12310,12310,0
|
|
20230911,181100,7758292780,12310,12310,12310,12310,0
|
|
20230911,181000,7758292780,12310,12310,12310,12310,0
|
|
20230911,180900,7758292780,12310,12310,12310,12310,0
|
|
20230911,180800,7758292780,12310,12310,12310,12310,8207
|
|
20230911,180700,7758292780,12310,12310,12310,12310,0
|
|
20230911,180600,7758292780,12310,12310,12310,12310,0
|
|
20230911,180500,7758292780,12310,12310,12310,12310,0
|
|
20230911,180400,7758292780,12310,12310,12310,12310,0
|
|
20230911,180300,7758292780,12310,12310,12310,12310,0
|
|
20230911,180200,7758292780,12310,12310,12310,12310,0
|
|
20230911,180100,7758292780,12310,12310,12310,12310,0
|
|
20230911,180000,7758292780,12310,12310,12310,12310,0
|
|
20230911,175900,7758292780,12310,12310,12310,12310,0
|
|
20230911,175800,7758292780,12310,12310,12310,12310,0
|
|
20230911,175700,7758292780,12310,12310,12310,12310,0
|
|
20230911,175600,7758292780,12310,12310,12310,12310,0
|
|
20230911,175500,7758292780,12310,12310,12310,12310,0
|
|
20230911,175400,7758292780,12310,12310,12310,12310,0
|
|
20230911,175300,7758292780,12310,12310,12310,12310,0
|
|
20230911,175200,7758292780,12310,12310,12310,12310,0
|
|
20230911,175100,7758292780,12310,12310,12310,12310,0
|
|
20230911,175000,7758292780,12310,12310,12310,12310,0
|
|
20230911,174900,7758292780,12310,12310,12310,12310,0
|
|
20230911,174800,7758292780,12310,12310,12310,12310,0
|
|
20230911,174700,7758292780,12310,12310,12310,12310,0
|
|
20230911,174600,7758292780,12310,12310,12310,12310,0
|
|
20230911,174500,7758292780,12310,12310,12310,12310,0
|
|
20230911,174400,7758292780,12310,12310,12310,12310,0
|
|
20230911,174300,7758292780,12310,12310,12310,12310,0
|
|
20230911,174200,7758292780,12310,12310,12310,12310,0
|
|
20230911,174100,7758292780,12310,12310,12310,12310,0
|
|
20230911,174000,7758292780,12310,12310,12310,12310,0
|
|
20230911,173900,7758292780,12310,12310,12310,12310,0
|
|
20230911,173800,7758292780,12310,12310,12310,12310,8207
|
|
20230911,173700,7758292780,12310,12310,12310,12310,0
|
|
20230911,173600,7758292780,12310,12310,12310,12310,0
|
|
20230911,173500,7758292780,12310,12310,12310,12310,0
|
|
20230911,173400,7758292780,12310,12310,12310,12310,0
|
|
20230911,173300,7758292780,12310,12310,12310,12310,0
|
|
20230911,173200,7758292780,12310,12310,12310,12310,0
|
|
20230911,173100,7758292780,12310,12310,12310,12310,0
|
|
20230911,173000,7758292780,12310,12310,12310,12310,0
|
|
20230911,172900,7758292780,12310,12310,12310,12310,0
|
|
20230911,172800,7758292780,12310,12310,12310,12310,0
|
|
20230911,172700,7758292780,12310,12310,12310,12310,0
|
|
20230911,172600,7758292780,12310,12310,12310,12310,0
|
|
20230911,172500,7758292780,12310,12310,12310,12310,0
|
|
20230911,172400,7758292780,12310,12310,12310,12310,0
|
|
20230911,172300,7758292780,12310,12310,12310,12310,0
|
|
20230911,172200,7758292780,12310,12310,12310,12310,0
|
|
20230911,172100,7758292780,12310,12310,12310,12310,0
|
|
20230911,172000,7758292780,12310,12310,12310,12310,0
|
|
20230911,171900,7758292780,12310,12310,12310,12310,0
|
|
20230911,171800,7758292780,12310,12310,12310,12310,0
|
|
20230911,171700,7758292780,12310,12310,12310,12310,0
|
|
20230911,171600,7758292780,12310,12310,12310,12310,0
|
|
20230911,171500,7758292780,12310,12310,12310,12310,0
|
|
20230911,171400,7758292780,12310,12310,12310,12310,0
|
|
20230911,171300,7758292780,12310,12310,12310,12310,0
|
|
20230911,171200,7758292780,12310,12310,12310,12310,0
|
|
20230911,171100,7758292780,12310,12310,12310,12310,0
|
|
20230911,171000,7758292780,12310,12310,12310,12310,0
|
|
20230911,170900,7758292780,12310,12310,12310,12310,0
|
|
20230911,170800,7758292780,12310,12310,12310,12310,8207
|
|
20230911,170700,7758292780,12310,12310,12310,12310,0
|
|
20230911,170600,7758292780,12310,12310,12310,12310,0
|
|
20230911,170500,7758292780,12310,12310,12310,12310,0
|
|
20230911,170400,7758292780,12310,12310,12310,12310,0
|
|
20230911,170300,7758292780,12310,12310,12310,12310,0
|
|
20230911,170200,7758292780,12310,12310,12310,12310,0
|
|
20230911,170100,7758292780,12310,12310,12310,12310,0
|
|
20230911,170000,7758292780,12310,12310,12310,12310,0
|
|
20230911,165900,7758292780,12310,12310,12310,12310,0
|
|
20230911,165800,7758292780,12310,12310,12310,12310,0
|
|
20230911,165700,7758292780,12310,12310,12310,12310,0
|
|
20230911,165600,7758292780,12310,12310,12310,12310,0
|
|
20230911,165500,7758292780,12310,12310,12310,12310,0
|
|
20230911,165400,7758292780,12310,12310,12310,12310,0
|
|
20230911,165300,7758292780,12310,12310,12310,12310,0
|
|
20230911,165200,7758292780,12310,12310,12310,12310,0
|
|
20230911,165100,7758292780,12310,12310,12310,12310,0
|
|
20230911,165000,7758292780,12310,12310,12310,12310,0
|
|
20230911,164900,7758292780,12310,12310,12310,12310,0
|
|
20230911,164800,7758292780,12310,12310,12310,12310,0
|
|
20230911,164700,7758292780,12310,12310,12310,12310,0
|
|
20230911,164600,7758292780,12310,12310,12310,12310,0
|
|
20230911,164500,7758292780,12310,12310,12310,12310,0
|
|
20230911,164400,7758292780,12310,12310,12310,12310,0
|
|
20230911,164300,7758292780,12310,12310,12310,12310,0
|
|
20230911,164200,7758292780,12310,12310,12310,12310,0
|
|
20230911,164100,7758292780,12310,12310,12310,12310,0
|
|
20230911,164000,7758292780,12310,12310,12310,12310,0
|
|
20230911,163900,7758292780,12310,12310,12310,12310,0
|
|
20230911,163800,7758292780,12310,12310,12310,12310,8207
|
|
20230911,163700,7758292780,12310,12310,12310,12310,0
|
|
20230911,163600,7758292780,12310,12310,12310,12310,0
|
|
20230911,163500,7758292780,12310,12310,12310,12310,0
|
|
20230911,163400,7758292780,12310,12310,12310,12310,0
|
|
20230911,163300,7758292780,12310,12310,12310,12310,0
|
|
20230911,163200,7758292780,12310,12310,12310,12310,0
|
|
20230911,163100,7758292780,12310,12310,12310,12310,0
|
|
20230911,163000,7758292780,12310,12310,12310,12310,0
|
|
20230911,162900,7758292780,12310,12310,12310,12310,0
|
|
20230911,162800,7758292780,12310,12310,12310,12310,0
|
|
20230911,162700,7758292780,12310,12310,12310,12310,0
|
|
20230911,162600,7758292780,12310,12310,12310,12310,0
|
|
20230911,162500,7758292780,12310,12310,12310,12310,0
|
|
20230911,162400,7758292780,12310,12310,12310,12310,0
|
|
20230911,162300,7758292780,12310,12310,12310,12310,0
|
|
20230911,162200,7758292780,12310,12310,12310,12310,0
|
|
20230911,162100,7758292780,12310,12310,12310,12310,0
|
|
20230911,162000,7758292780,12310,12310,12310,12310,0
|
|
20230911,161900,7758292780,12310,12310,12310,12310,0
|
|
20230911,161800,7758292780,12310,12310,12310,12310,0
|
|
20230911,161700,7758292780,12310,12310,12310,12310,0
|
|
20230911,161600,7758292780,12310,12310,12310,12310,0
|
|
20230911,161500,7758292780,12310,12310,12310,12310,0
|
|
20230911,161400,7758292780,12310,12310,12310,12310,0
|
|
20230911,161300,7758292780,12310,12310,12310,12310,0
|
|
20230911,161200,7758292780,12310,12310,12310,12310,0
|
|
20230911,161100,7758292780,12310,12310,12310,12310,0
|
|
20230911,161000,7758292780,12310,12310,12310,12310,0
|
|
20230911,160900,7758292780,12310,12310,12310,12310,0
|
|
20230911,160800,7758292780,12310,12310,12310,12310,8207
|
|
20230911,160700,7758292780,12310,12310,12310,12310,0
|
|
20230911,160600,7758292780,12310,12310,12310,12310,0
|
|
20230911,160500,7758292780,12310,12310,12310,12310,0
|
|
20230911,160400,7758292780,12310,12310,12310,12310,0
|
|
20230911,160300,7758292780,12310,12310,12310,12310,0
|
|
20230911,160200,7758292780,12310,12310,12310,12310,0
|
|
20230911,160100,7758292780,12310,12310,12310,12310,0
|
|
20230911,160000,7758292780,12310,12310,12310,12310,0
|
|
20230911,155900,7758292780,12310,12310,12310,12310,0
|
|
20230911,155800,7758292780,12310,12310,12310,12310,0
|
|
20230911,155700,7758292780,12310,12310,12310,12310,0
|
|
20230911,155600,7758292780,12310,12310,12310,12310,0
|
|
20230911,155500,7758292780,12310,12310,12310,12310,0
|
|
20230911,155400,7758292780,12310,12310,12310,12310,0
|
|
20230911,155300,7758292780,12310,12310,12310,12310,0
|
|
20230911,155200,7758292780,12310,12310,12310,12310,0
|
|
20230911,155100,7758292780,12310,12310,12310,12310,0
|
|
20230911,155000,7758292780,12310,12310,12310,12310,0
|
|
20230911,154900,7758292780,12310,12310,12310,12310,0
|
|
20230911,154800,7758292780,12310,12310,12310,12310,0
|
|
20230911,154700,7758292780,12310,12310,12310,12310,0
|
|
20230911,154600,7758292780,12310,12310,12310,12310,0
|
|
20230911,154500,7758292780,12310,12310,12310,12310,0
|
|
20230911,154400,7758292780,12310,12310,12310,12310,0
|
|
20230911,154300,7758292780,12310,12310,12310,12310,0
|
|
20230911,154200,7758292780,12310,12310,12310,12310,0
|
|
20230911,154100,7758292780,12310,12310,12310,12310,0
|
|
20230911,154000,7758292780,12310,12310,12310,12310,0
|
|
20230911,153900,7758292780,12310,12310,12310,12310,0
|
|
20230911,153800,7758292780,12310,12310,12310,12310,8207
|
|
20230911,153700,7758292780,12310,12310,12310,12310,0
|
|
20230911,153600,7758292780,12310,12310,12310,12310,0
|
|
20230911,153500,7758292780,12310,12310,12310,12310,0
|
|
20230911,153400,7758292780,12310,12310,12310,12310,0
|
|
20230911,153300,7758292780,12310,12310,12310,12310,0
|
|
20230911,153200,7758292780,12310,12310,12310,12310,0
|
|
20230911,153100,7758292780,12310,12310,12310,12310,0
|
|
20230911,153000,7758292780,12310,12310,12310,12310,8207
|
|
20230911,152900,7657264610,12350,12350,12350,12350,0
|
|
20230911,152800,7657264610,12350,12350,12350,12350,0
|
|
20230911,152700,7657264610,12350,12350,12350,12350,0
|
|
20230911,152600,7657264610,12350,12350,12350,12350,0
|
|
20230911,152500,7657264610,12350,12350,12350,12350,0
|
|
20230911,152400,7657264610,12350,12350,12350,12350,0
|
|
20230911,152300,7657264610,12350,12350,12350,12350,0
|
|
20230911,152200,7657264610,12350,12350,12350,12350,0
|
|
20230911,152100,7657264610,12350,12350,12350,12350,0
|
|
20230911,152000,7657264610,12350,12350,12350,12350,0
|
|
20230911,151900,7657264610,12350,12370,12400,12350,1573
|
|
20230911,151800,7637780620,12400,12400,12410,12360,858
|
|
20230911,151700,7627155090,12400,12380,12410,12380,3683
|
|
20230911,151600,7581514760,12360,12390,12390,12350,1463
|
|
20230911,151500,7563412230,12400,12360,12400,12340,1672
|
|
20230911,151400,7542717550,12380,12400,12400,12370,2423
|
|
20230911,151300,7512697040,12390,12410,12420,12380,2268
|
|
20230911,151200,7484562320,12410,12380,12420,12380,4364
|
|
20230911,151100,7430430790,12380,12320,12380,12320,5763
|
|
20230911,151000,7359240670,12320,12310,12330,12310,2787
|
|
20230911,150900,7324906350,12320,12310,12320,12310,1109
|
|
20230911,150800,7311249310,12300,12290,12310,12290,854
|
|
20230911,150700,7300740970,12290,12320,12320,12290,2599
|
|
20230911,150600,7268759990,12320,12300,12320,12300,2001
|
|
20230911,150500,7244132530,12300,12220,12300,12220,846
|
|
20230911,150400,7233765270,12270,12240,12270,12220,417
|
|
20230911,150300,7228663680,12240,12160,12250,12150,1397
|
|
20230911,150200,7211663670,12160,12170,12170,12140,2010
|
|
20230911,150100,7187252710,12170,12140,12170,12130,2028
|
|
20230911,150000,7162623580,12140,12170,12170,12140,1374
|
|
20230911,145900,7145934430,12170,12180,12180,12140,2677
|
|
20230911,145800,7113422450,12150,12180,12200,12150,2383
|
|
20230911,145700,7084399020,12190,12180,12220,12170,1210
|
|
20230911,145600,7069660040,12170,12250,12250,12170,2492
|
|
20230911,145500,7039305110,12250,12170,12260,12140,4229
|
|
20230911,145400,6987794730,12140,12220,12220,12140,4423
|
|
20230911,145300,6934012640,12220,12210,12240,12200,4679
|
|
20230911,145200,6876831420,12220,12220,12290,12220,2758
|
|
20230911,145100,6843059160,12220,12280,12280,12220,1414
|
|
20230911,145000,6825737240,12270,12270,12290,12260,1798
|
|
20230911,144900,6803676330,12220,12280,12280,12220,3138
|
|
20230911,144800,6765237870,12280,12280,12290,12240,887
|
|
20230911,144700,6754366340,12290,12270,12300,12270,2272
|
|
20230911,144600,6726440730,12260,12220,12260,12220,284
|
|
20230911,144500,6722965230,12210,12210,12220,12200,62
|
|
20230911,144400,6722208210,12210,12200,12210,12170,1399
|
|
20230911,144300,6705155690,12190,12190,12200,12170,482
|
|
20230911,144200,6699286880,12190,12230,12230,12160,2328
|
|
20230911,144100,6670905440,12240,12230,12240,12220,244
|
|
20230911,144000,6667920040,12240,12300,12300,12240,696
|
|
20230911,143900,6659386860,12300,12280,12300,12280,277
|
|
20230911,143800,6655983690,12290,12290,12290,12260,612
|
|
20230911,143700,6648470210,12290,12250,12290,12250,287
|
|
20230911,143600,6644951910,12250,12250,12250,12240,302
|
|
20230911,143500,6641253170,12250,12270,12290,12250,338
|
|
20230911,143400,6637103460,12270,12290,12320,12260,2167
|
|
20230911,143300,6610490960,12290,12330,12330,12290,1199
|
|
20230911,143200,6595734310,12320,12310,12330,12310,209
|
|
20230911,143100,6593159030,12310,12290,12340,12290,359
|
|
20230911,143000,6588739150,12300,12340,12350,12300,2209
|
|
20230911,142900,6561496170,12350,12330,12360,12330,972
|
|
20230911,142800,6549496330,12320,12300,12320,12290,488
|
|
20230911,142700,6543488080,12300,12290,12300,12290,250
|
|
20230911,142600,6540414660,12290,12280,12300,12280,434
|
|
20230911,142500,6535083020,12280,12290,12290,12280,275
|
|
20230911,142400,6531705340,12290,12250,12290,12240,1022
|
|
20230911,142300,6519174270,12240,12240,12250,12240,497
|
|
20230911,142200,6513086500,12240,12210,12240,12200,1147
|
|
20230911,142100,6499067840,12210,12230,12240,12210,600
|
|
20230911,142000,6491726570,12230,12220,12250,12220,700
|
|
20230911,141900,6483162240,12220,12230,12230,12190,320
|
|
20230911,141800,6479254710,12240,12220,12240,12170,1626
|
|
20230911,141700,6459427870,12220,12250,12250,12220,400
|
|
20230911,141600,6454537400,12240,12300,12300,12210,1360
|
|
20230911,141500,6437869650,12310,12290,12310,12290,244
|
|
20230911,141400,6434869500,12290,12280,12340,12210,688
|
|
20230911,141300,6426438110,12210,12360,12360,12210,2495
|
|
20230911,141200,6395777070,12370,12380,12390,12370,236
|
|
20230911,141100,6392855510,12380,12390,12390,12380,384
|
|
20230911,141000,6388099000,12390,12380,12390,12350,3243
|
|
20230911,140900,6347957030,12370,12400,12400,12350,1156
|
|
20230911,140800,6333641210,12390,12380,12390,12380,232
|
|
20230911,140700,6330767900,12380,12360,12380,12350,545
|
|
20230911,140600,6324023160,12380,12390,12390,12360,322
|
|
20230911,140500,6320038100,12360,12320,12390,12320,1014
|
|
20230911,140400,6307510280,12320,12250,12320,12240,1777
|
|
20230911,140300,6285692780,12260,12340,12360,12260,1361
|
|
20230911,140200,6268950430,12340,12350,12390,12320,1124
|
|
20230911,140100,6255086960,12350,12420,12420,12350,993
|
|
20230911,140000,6242783280,12420,12400,12420,12380,944
|
|
20230911,135900,6231071270,12350,12400,12400,12350,1221
|
|
20230911,135800,6215969430,12390,12400,12400,12390,712
|
|
20230911,135700,6207141200,12400,12380,12400,12370,1071
|
|
20230911,135600,6193873640,12360,12340,12360,12300,999
|
|
20230911,135500,6181565420,12340,12350,12350,12340,739
|
|
20230911,135400,6172443000,12350,12410,12410,12350,1067
|
|
20230911,135300,6159231410,12410,12420,12430,12390,1478
|
|
20230911,135200,6140885040,12420,12380,12420,12380,2877
|
|
20230911,135100,6105184780,12380,12400,12400,12380,2525
|
|
20230911,135000,6073896080,12400,12330,12400,12330,1808
|
|
20230911,134900,6051539830,12330,12330,12330,12320,244
|
|
20230911,134800,6048531970,12330,12320,12330,12310,937
|
|
20230911,134700,6036984510,12320,12320,12320,12300,315
|
|
20230911,134600,6033105840,12320,12320,12330,12320,358
|
|
20230911,134500,6028692380,12320,12320,12340,12310,935
|
|
20230911,134400,6017170610,12320,12340,12340,12320,627
|
|
20230911,134300,6009442740,12340,12340,12350,12330,933
|
|
20230911,134200,5997924670,12330,12300,12330,12300,510
|
|
20230911,134100,5991642290,12300,12320,12330,12280,2710
|
|
20230911,134000,5958321310,12320,12240,12350,12240,7936
|
|
20230911,133900,5860582760,12240,12190,12290,12190,6496
|
|
20230911,133800,5781209210,12190,12190,12190,12180,680
|
|
20230911,133700,5772921520,12190,12130,12190,12130,3674
|
|
20230911,133600,5728263730,12130,12070,12130,12070,2808
|
|
20230911,133500,5694282180,12070,12070,12070,12070,46
|
|
20230911,133400,5693726960,12060,12070,12070,12060,738
|
|
20230911,133300,5684821300,12070,12060,12070,12060,50
|
|
20230911,133200,5684217810,12070,12040,12070,12040,33
|
|
20230911,133100,5683819860,12040,12020,12040,12020,108
|
|
20230911,133000,5682520610,12020,12020,12020,12000,276
|
|
20230911,132900,5679205060,12020,12030,12030,12020,116
|
|
20230911,132800,5677810730,12030,12060,12060,12030,168
|
|
20230911,132700,5675787480,12060,12060,12060,12040,59
|
|
20230911,132600,5675076560,12060,12060,12060,12060,54
|
|
20230911,132500,5674425320,12070,12070,12070,12070,114
|
|
20230911,132400,5673049340,12070,12060,12070,12060,182
|
|
20230911,132300,5670853420,12060,12060,12060,12060,28
|
|
20230911,132200,5670515740,12060,12070,12070,12060,474
|
|
20230911,132100,5664797950,12070,12070,12080,12070,203
|
|
20230911,132000,5662346760,12080,12080,12080,12080,424
|
|
20230911,131900,5657224840,12080,12080,12080,12080,247
|
|
20230911,131800,5654241080,12070,12070,12070,12070,167
|
|
20230911,131700,5652225390,12070,12060,12070,12060,42
|
|
20230911,131600,5651718700,12060,12060,12060,12060,310
|
|
20230911,131500,5647980100,12050,12010,12050,12010,3131
|
|
20230911,131400,5610324720,12010,12000,12010,12000,626
|
|
20230911,131300,5602812450,12000,12010,12010,12000,161
|
|
20230911,131200,5600879450,12000,12000,12000,12000,331
|
|
20230911,131100,5596907450,12000,12000,12000,12000,229
|
|
20230911,131000,5594159450,12000,11990,12000,11980,73
|
|
20230911,130900,5593284030,12000,11980,12000,11980,90
|
|
20230911,130800,5592204170,11980,12000,12000,11980,88
|
|
20230911,130700,5591148410,12000,11990,12000,11990,55
|
|
20230911,130600,5590488690,11990,12010,12010,11990,46
|
|
20230911,130500,5589936630,11980,11980,11980,11980,275
|
|
20230911,130400,5586642130,11970,11970,11970,11940,571
|
|
20230911,130300,5579819600,11970,12000,12000,11970,122
|
|
20230911,130200,5578357110,12010,12020,12020,12010,402
|
|
20230911,130100,5573525200,12030,12020,12030,12020,436
|
|
20230911,130000,5568281510,12020,12010,12020,12010,93
|
|
20230911,125900,5567163680,12000,12000,12000,12000,16
|
|
20230911,125800,5566971680,12000,11960,12000,11960,39
|
|
20230911,125700,5566504850,11960,11940,11960,11940,144
|
|
20230911,125600,5564784560,11940,11940,11940,11940,17
|
|
20230911,125500,5564581580,11930,11940,11940,11930,61
|
|
20230911,125400,5563853520,11930,11950,11950,11930,185
|
|
20230911,125300,5561644810,11950,12000,12000,11950,247
|
|
20230911,125200,5558691780,12000,11990,12000,11960,445
|
|
20230911,125100,5553367850,11990,11990,12000,11970,87
|
|
20230911,125000,5552324200,11990,12010,12010,11990,91
|
|
20230911,124900,5551232780,12010,12010,12010,12010,101
|
|
20230911,124800,5550019770,12020,12030,12030,12020,153
|
|
20230911,124700,5548180610,12020,12020,12030,12020,90
|
|
20230911,124600,5547098800,12030,12030,12030,12020,15
|
|
20230911,124500,5546918410,12030,12030,12030,12030,174
|
|
20230911,124400,5544825190,12030,12020,12030,12020,308
|
|
20230911,124300,5541122180,12020,12030,12030,12020,168
|
|
20230911,124200,5539101610,12030,12030,12030,12030,76
|
|
20230911,124100,5538187330,12020,12020,12020,12020,111
|
|
20230911,124000,5536853110,12020,12010,12030,12010,602
|
|
20230911,123900,5529611220,12010,12020,12030,12010,106
|
|
20230911,123800,5528336550,12020,12020,12020,12020,1
|
|
20230911,123700,5528324530,12020,12000,12020,12000,46
|
|
20230911,123600,5527771810,12000,11990,12000,11990,75
|
|
20230911,123500,5526871900,12000,12030,12030,12000,71
|
|
20230911,123400,5526019410,12020,12030,12030,12020,29
|
|
20230911,123300,5525670550,12030,12020,12030,12020,65
|
|
20230911,123200,5524889240,12020,12010,12030,12000,1123
|
|
20230911,123100,5511407170,12020,12050,12070,12010,145
|
|
20230911,123000,5509661710,12070,12090,12100,12050,1198
|
|
20230911,122900,5495179380,12100,12010,12100,12010,1145
|
|
20230911,122800,5481377890,12030,12070,12090,12030,5468
|
|
20230911,122700,5415428490,12080,12010,12080,12010,2736
|
|
20230911,122600,5382448900,12030,12010,12030,12010,31
|
|
20230911,122500,5382076240,12030,12040,12040,12020,37
|
|
20230911,122400,5381630970,12040,12040,12040,12020,56
|
|
20230911,122300,5380956810,12040,12010,12040,12000,180
|
|
20230911,122200,5378795990,12010,12010,12040,12010,100
|
|
20230911,122100,5377594170,12010,12000,12010,12000,276
|
|
20230911,122000,5374281520,11990,11970,11990,11970,559
|
|
20230911,121900,5367587170,11980,12000,12000,11970,71
|
|
20230911,121800,5366736240,11990,12000,12000,11990,46
|
|
20230911,121700,5366184440,11980,11980,11980,11940,726
|
|
20230911,121600,5357494400,11990,11990,12000,11990,32
|
|
20230911,121500,5357110660,11980,12020,12030,11970,769
|
|
20230911,121400,5347892890,12020,12020,12020,12020,277
|
|
20230911,121300,5344563350,12020,12030,12040,12020,145
|
|
20230911,121200,5342819220,12030,12040,12040,12030,43
|
|
20230911,121100,5342301830,12040,12050,12050,12040,203
|
|
20230911,121000,5339856460,12040,12050,12050,12040,387
|
|
20230911,120900,5335194320,12050,12040,12050,12040,298
|
|
20230911,120800,5331605640,12040,12030,12040,12030,400
|
|
20230911,120700,5326793390,12020,12000,12030,12000,1379
|
|
20230911,120600,5310217470,12000,12020,12020,12000,135
|
|
20230911,120500,5308595850,12020,11970,12020,11970,1008
|
|
20230911,120400,5296501320,11960,11960,11960,11960,70
|
|
20230911,120300,5295664120,11950,11940,11950,11940,32
|
|
20230911,120200,5295282030,11940,11940,11940,11920,391
|
|
20230911,120100,5290615040,11930,11970,11970,11930,85
|
|
20230911,120000,5289599840,11970,11930,11970,11930,28
|
|
20230911,115900,5289264720,11940,11900,11940,11890,1867
|
|
20230911,115800,5267025980,11900,11900,11900,11890,179
|
|
20230911,115700,5264896120,11910,11900,11910,11900,602
|
|
20230911,115600,5257732310,11920,11900,11920,11900,130
|
|
20230911,115500,5256183520,11910,11920,11920,11910,35
|
|
20230911,115400,5255766500,11920,11920,11920,11900,225
|
|
20230911,115300,5253086020,11900,11910,11930,11900,323
|
|
20230911,115200,5249239100,11910,11910,11920,11910,1294
|
|
20230911,115100,5233825240,11910,11900,11910,11870,188
|
|
20230911,115000,5231589710,11920,11900,11920,11870,884
|
|
20230911,114900,5221083530,11890,11930,11930,11890,326
|
|
20230911,114800,5217200630,11940,11940,11940,11940,32
|
|
20230911,114700,5216818550,11950,11970,11990,11950,274
|
|
20230911,114600,5213541670,11970,11970,11990,11950,605
|
|
20230911,114500,5206309660,11940,12010,12010,11940,1435
|
|
20230911,114400,5189134420,12010,12020,12020,12010,547
|
|
20230911,114300,5182561850,12020,12010,12020,12010,248
|
|
20230911,114200,5179581970,12000,11970,12010,11970,747
|
|
20230911,114100,5170632730,11980,11970,11980,11940,423
|
|
20230911,114000,5165568740,11940,11940,11980,11930,519
|
|
20230911,113900,5159374320,11950,11980,11980,11940,462
|
|
20230911,113800,5153857050,12000,12000,12030,11960,505
|
|
20230911,113700,5147803290,12000,12060,12060,11990,469
|
|
20230911,113600,5142162430,12060,12090,12090,12060,260
|
|
20230911,113500,5139021660,12090,11990,12090,11980,4088
|
|
20230911,113400,5089952480,11990,11990,12000,11960,922
|
|
20230911,113300,5078900140,11940,12000,12010,11940,1109
|
|
20230911,113200,5065619300,11990,12020,12030,11990,493
|
|
20230911,113100,5059697710,12030,12030,12030,12030,37
|
|
20230911,113000,5059252600,12040,12060,12060,12030,510
|
|
20230911,112900,5053112260,12010,11980,12090,11980,1055
|
|
20230911,112800,5040423470,11930,11840,11930,11810,4093
|
|
20230911,112700,4991857970,11840,11950,11950,11740,9636
|
|
20230911,112600,4877852490,11960,12020,12020,11960,963
|
|
20230911,112500,4866308890,12020,12100,12110,12020,2283
|
|
20230911,112400,4838781600,12100,12070,12120,12070,1992
|
|
20230911,112300,4814672240,12060,12040,12080,12040,2132
|
|
20230911,112200,4788962460,12040,12080,12090,12030,552
|
|
20230911,112100,4782307360,12050,12030,12090,12030,2246
|
|
20230911,112000,4755199130,12030,11980,12050,11980,941
|
|
20230911,111900,4743898110,11980,12020,12040,11980,1729
|
|
20230911,111800,4723148640,12030,12100,12100,12030,267
|
|
20230911,111700,4719930320,12070,12150,12150,12070,386
|
|
20230911,111600,4715261590,12120,12080,12130,12070,2688
|
|
20230911,111500,4682777430,12080,12110,12130,12080,1120
|
|
20230911,111400,4669233840,12120,12150,12150,12120,406
|
|
20230911,111300,4664310240,12170,12110,12170,12100,810
|
|
20230911,111200,4654485290,12110,12140,12190,12100,1408
|
|
20230911,111100,4637397470,12130,12130,12170,12090,941
|
|
20230911,111000,4625989890,12130,12120,12160,12120,1189
|
|
20230911,110900,4611563150,12120,12130,12180,12110,543
|
|
20230911,110800,4604976030,12130,12170,12170,12120,845
|
|
20230911,110700,4594719860,12170,12130,12170,12120,367
|
|
20230911,110600,4590264040,12150,12160,12160,12110,452
|
|
20230911,110500,4584775440,12110,12160,12170,12110,158
|
|
20230911,110400,4582857100,12160,12190,12190,12120,642
|
|
20230911,110300,4575056180,12190,12140,12190,12100,4068
|
|
20230911,110200,4525681130,12140,12190,12200,12140,1335
|
|
20230911,110100,4509438010,12220,12250,12250,12170,741
|
|
20230911,110000,4500395810,12250,12250,12270,12220,680
|
|
20230911,105900,4492061250,12250,12260,12280,12250,320
|
|
20230911,105800,4488138600,12250,12180,12280,12180,1534
|
|
20230911,105700,4469392460,12180,12110,12200,12110,913
|
|
20230911,105600,4458294090,12110,12180,12200,12100,1180
|
|
20230911,105500,4443947990,12160,12090,12170,12040,5629
|
|
20230911,105400,4375716930,12100,12230,12230,12100,4139
|
|
20230911,105300,4325287740,12280,12260,12350,12220,2795
|
|
20230911,105200,4290964330,12260,12420,12440,12190,2861
|
|
20230911,105100,4255675450,12430,12390,12460,12310,3597
|
|
20230911,105000,4210972080,12390,12310,12440,12310,6047
|
|
20230911,104900,4136141290,12310,12240,12330,12240,2540
|
|
20230911,104800,4104946260,12240,12170,12250,12170,2506
|
|
20230911,104700,4074359320,12170,12230,12230,12170,2444
|
|
20230911,104600,4044553640,12230,12280,12290,12230,1252
|
|
20230911,104500,4029204220,12280,12280,12320,12150,5861
|
|
20230911,104400,3957458520,12270,12230,12380,12220,3028
|
|
20230911,104300,3920205070,12210,12480,12480,12000,11767
|
|
20230911,104200,3775535730,12470,12490,12500,12470,6101
|
|
20230911,104100,3699335080,12490,12420,12500,12410,6696
|
|
20230911,104000,3615845550,12420,12430,12430,12380,4436
|
|
20230911,103900,3560783430,12430,12320,12440,12320,10779
|
|
20230911,103800,3427281310,12320,12240,12350,12240,7917
|
|
20230911,103700,3329853600,12240,12220,12240,12190,1988
|
|
20230911,103600,3305575540,12200,12170,12200,12170,503
|
|
20230911,103500,3299447870,12170,12180,12190,12170,917
|
|
20230911,103400,3288286540,12180,12210,12220,12170,812
|
|
20230911,103300,3278384020,12230,12200,12270,12200,1971
|
|
20230911,103200,3254257990,12200,12210,12220,12180,1166
|
|
20230911,103100,3240025370,12200,12170,12250,12170,2007
|
|
20230911,103000,3215520100,12170,12220,12220,12170,3060
|
|
20230911,102900,3178223130,12220,12150,12220,12150,3463
|
|
20230911,102800,3136016370,12150,12230,12240,12150,2672
|
|
20230911,102700,3103467770,12240,12260,12300,12210,8359
|
|
20230911,102600,3000914670,12260,12160,12270,12160,4772
|
|
20230911,102500,2942479710,12170,12230,12240,12150,3233
|
|
20230911,102400,2903063230,12230,12160,12250,12150,3820
|
|
20230911,102300,2856456580,12170,12180,12190,12160,2196
|
|
20230911,102200,2829740650,12170,12130,12190,12110,2117
|
|
20230911,102100,2804015950,12110,12190,12220,12110,2848
|
|
20230911,102000,2769317560,12190,12050,12190,12050,7650
|
|
20230911,101900,2676543400,12030,12110,12110,12030,4579
|
|
20230911,101800,2621270830,12110,12160,12220,12110,9432
|
|
20230911,101700,2506723420,12150,12130,12300,12120,26121
|
|
20230911,101600,2187943410,12120,12120,12140,12060,5597
|
|
20230911,101500,2120215200,12140,12030,12150,11940,6364
|
|
20230911,101400,2043456130,12040,12000,12090,12000,4105
|
|
20230911,101300,1993991230,11980,12050,12180,11980,10082
|
|
20230911,101200,1872115620,12010,11950,12200,11950,21162
|
|
20230911,101100,1616559830,11950,12030,12030,11950,7593
|
|
20230911,101000,1525326050,12060,12060,12060,12060,0
|
|
20230911,100900,1525326050,12060,12050,12060,12040,337
|
|
20230911,100800,1521263280,12040,11960,12040,11960,21326
|
|
20230911,100700,1265436210,11960,11930,11960,11930,1393
|
|
20230911,100600,1248795480,11940,11890,11950,11890,1621
|
|
20230911,100500,1229465800,11890,11880,11890,11880,691
|
|
20230911,100400,1221253080,11880,11840,11900,11840,1241
|
|
20230911,100300,1206516320,11870,11880,11880,11830,656
|
|
20230911,100200,1198730570,11850,11940,11940,11800,2301
|
|
20230911,100100,1171369370,11920,11940,11950,11920,1664
|
|
20230911,100000,1151500060,11940,11830,11940,11800,7544
|
|
20230911,095900,1061807130,11830,11850,11850,11820,1864
|
|
20230911,095800,1039732130,11840,11810,11840,11780,904
|
|
20230911,095700,1029051110,11810,11820,11840,11800,3237
|
|
20230911,095600,990747360,11830,11830,11860,11750,1921
|
|
20230911,095500,968047340,11840,11910,11920,11840,1876
|
|
20230911,095400,945783610,11910,11830,11910,11810,5684
|
|
20230911,095300,878266510,11830,11740,11830,11730,9505
|
|
20230911,095200,766248160,11740,11720,11740,11720,1587
|
|
20230911,095100,747642060,11720,11680,11730,11670,1078
|
|
20230911,095000,735031490,11660,11650,11670,11600,1047
|
|
20230911,094900,722846550,11660,11690,11710,11660,1260
|
|
20230911,094800,708107510,11700,11700,11700,11700,1222
|
|
20230911,094700,693810110,11690,11740,11740,11690,1206
|
|
20230911,094600,679674090,11720,11730,11750,11720,1839
|
|
20230911,094500,658087720,11730,11700,11730,11700,1224
|
|
20230911,094400,643738670,11710,11600,11710,11600,5357
|
|
20230911,094300,581235140,11600,11640,11650,11580,1740
|
|
20230911,094200,561021340,11630,11590,11630,11590,987
|
|
20230911,094100,549551850,11560,11600,11600,11560,1851
|
|
20230911,094000,528091450,11600,11640,11640,11580,235
|
|
20230911,093900,525369120,11580,11670,11670,11580,2458
|
|
20230911,093800,496826220,11670,11660,11670,11640,879
|
|
20230911,093700,486578440,11620,11640,11650,11590,1412
|
|
20230911,093600,470165270,11640,11570,11640,11560,3877
|
|
20230911,093500,425188940,11590,11590,11590,11550,1420
|
|
20230911,093400,408736070,11580,11580,11590,11550,1424
|
|
20230911,093300,392248050,11580,11520,11600,11510,4372
|
|
20230911,093200,341688890,11520,11470,11520,11450,5293
|
|
20230911,093100,280879580,11450,11450,11490,11440,1706
|
|
20230911,093000,261296690,11450,11410,11460,11410,2894
|
|
20230911,092900,228185160,11410,11380,11410,11380,401
|
|
20230911,092800,223616910,11380,11360,11380,11360,131
|
|
20230911,092700,222128410,11340,11300,11350,11300,496
|
|
20230911,092600,216501480,11300,11290,11300,11270,908
|
|
20230911,092500,206249420,11350,11350,11350,11350,241
|
|
20230911,092400,203514070,11380,11260,11430,11260,7999
|
|
20230911,092300,112681240,11250,11200,11250,11200,1037
|
|
20230911,092200,101025980,11200,11190,11200,11190,468
|
|
20230911,092100,95786670,11190,11170,11190,11170,244
|
|
20230911,092000,93056910,11170,11170,11170,11170,53
|
|
20230911,091900,92464900,11170,11170,11170,11170,86
|
|
20230911,091800,91504280,11170,11180,11180,11170,315
|
|
20230911,091700,87985580,11180,11200,11200,11180,12
|
|
20230911,091600,87851380,11190,11220,11220,11180,1041
|
|
20230911,091500,76179620,11220,11240,11240,11220,889
|
|
20230911,091400,66197050,11240,11240,11240,11230,193
|
|
20230911,091300,64028030,11240,11250,11250,11240,166
|
|
20230911,091200,62161940,11240,11240,11240,11240,141
|
|
20230911,091100,60577100,11230,11260,11270,11230,25
|
|
20230911,091000,60295950,11250,11210,11250,11210,396
|
|
20230911,090900,55845680,11210,11200,11210,11200,254
|
|
20230911,090800,52999950,11200,11210,11210,11200,312
|
|
20230911,090700,49502450,11210,11230,11230,11210,64
|
|
20230911,090600,48784830,11250,11190,11250,11190,178
|
|
20230911,090500,46785840,11230,11200,11230,11200,449
|
|
20230911,090400,41748840,11150,11170,11200,11150,839
|
|
20230911,090300,32369280,11210,11060,11210,11040,1088
|
|
20230911,090200,20312890,11050,11060,11070,11050,316
|
|
20230911,090100,16818160,11230,11190,11240,11080,731
|
|
20230911,090000,8627060,11200,10970,11200,10970,774
|