586 lines
31 KiB
CSV
586 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,184300,9853454310,14660,14660,14660,14660,15644
|
|
20230911,184200,9853454310,14660,14660,14660,14660,0
|
|
20230911,184100,9853454310,14660,14660,14660,14660,0
|
|
20230911,184000,9853454310,14660,14660,14660,14660,0
|
|
20230911,183900,9853454310,14660,14660,14660,14660,0
|
|
20230911,183800,9853454310,14660,14660,14660,14660,0
|
|
20230911,183700,9853454310,14660,14660,14660,14660,0
|
|
20230911,183600,9853454310,14660,14660,14660,14660,0
|
|
20230911,183500,9853454310,14660,14660,14660,14660,0
|
|
20230911,183400,9853454310,14660,14660,14660,14660,0
|
|
20230911,183300,9853454310,14660,14660,14660,14660,0
|
|
20230911,183200,9853454310,14660,14660,14660,14660,0
|
|
20230911,183100,9853454310,14660,14660,14660,14660,0
|
|
20230911,183000,9853454310,14660,14660,14660,14660,0
|
|
20230911,182900,9853454310,14660,14660,14660,14660,0
|
|
20230911,182800,9853454310,14660,14660,14660,14660,0
|
|
20230911,182700,9853454310,14660,14660,14660,14660,0
|
|
20230911,182600,9853454310,14660,14660,14660,14660,0
|
|
20230911,182500,9853454310,14660,14660,14660,14660,0
|
|
20230911,182400,9853454310,14660,14660,14660,14660,0
|
|
20230911,182300,9853454310,14660,14660,14660,14660,0
|
|
20230911,182200,9853454310,14660,14660,14660,14660,0
|
|
20230911,182100,9853454310,14660,14660,14660,14660,0
|
|
20230911,182000,9853454310,14660,14660,14660,14660,0
|
|
20230911,181900,9853454310,14660,14660,14660,14660,0
|
|
20230911,181800,9853454310,14660,14660,14660,14660,0
|
|
20230911,181700,9853454310,14660,14660,14660,14660,0
|
|
20230911,181600,9853454310,14660,14660,14660,14660,0
|
|
20230911,181500,9853454310,14660,14660,14660,14660,0
|
|
20230911,181400,9853454310,14660,14660,14660,14660,0
|
|
20230911,181300,9853454310,14660,14660,14660,14660,15644
|
|
20230911,181200,9853454310,14660,14660,14660,14660,0
|
|
20230911,181100,9853454310,14660,14660,14660,14660,0
|
|
20230911,181000,9853454310,14660,14660,14660,14660,0
|
|
20230911,180900,9853454310,14660,14660,14660,14660,0
|
|
20230911,180800,9853454310,14660,14660,14660,14660,0
|
|
20230911,180700,9853454310,14660,14660,14660,14660,0
|
|
20230911,180600,9853454310,14660,14660,14660,14660,0
|
|
20230911,180500,9853454310,14660,14660,14660,14660,0
|
|
20230911,180400,9853454310,14660,14660,14660,14660,0
|
|
20230911,180300,9853454310,14660,14660,14660,14660,0
|
|
20230911,180200,9853454310,14660,14660,14660,14660,0
|
|
20230911,180100,9853454310,14660,14660,14660,14660,0
|
|
20230911,180000,9853454310,14660,14660,14660,14660,0
|
|
20230911,175900,9853454310,14660,14660,14660,14660,0
|
|
20230911,175800,9853454310,14660,14660,14660,14660,0
|
|
20230911,175700,9853454310,14660,14660,14660,14660,0
|
|
20230911,175600,9853454310,14660,14660,14660,14660,0
|
|
20230911,175500,9853454310,14660,14660,14660,14660,0
|
|
20230911,175400,9853454310,14660,14660,14660,14660,0
|
|
20230911,175300,9853454310,14660,14660,14660,14660,0
|
|
20230911,175200,9853454310,14660,14660,14660,14660,0
|
|
20230911,175100,9853454310,14660,14660,14660,14660,0
|
|
20230911,175000,9853454310,14660,14660,14660,14660,0
|
|
20230911,174900,9853454310,14660,14660,14660,14660,0
|
|
20230911,174800,9853454310,14660,14660,14660,14660,0
|
|
20230911,174700,9853454310,14660,14660,14660,14660,0
|
|
20230911,174600,9853454310,14660,14660,14660,14660,0
|
|
20230911,174500,9853454310,14660,14660,14660,14660,0
|
|
20230911,174400,9853454310,14660,14660,14660,14660,0
|
|
20230911,174300,9853454310,14660,14660,14660,14660,15644
|
|
20230911,174200,9853454310,14660,14660,14660,14660,0
|
|
20230911,174100,9853454310,14660,14660,14660,14660,0
|
|
20230911,174000,9853454310,14660,14660,14660,14660,0
|
|
20230911,173900,9853454310,14660,14660,14660,14660,0
|
|
20230911,173800,9853454310,14660,14660,14660,14660,0
|
|
20230911,173700,9853454310,14660,14660,14660,14660,0
|
|
20230911,173600,9853454310,14660,14660,14660,14660,0
|
|
20230911,173500,9853454310,14660,14660,14660,14660,0
|
|
20230911,173400,9853454310,14660,14660,14660,14660,0
|
|
20230911,173300,9853454310,14660,14660,14660,14660,0
|
|
20230911,173200,9853454310,14660,14660,14660,14660,0
|
|
20230911,173100,9853454310,14660,14660,14660,14660,0
|
|
20230911,173000,9853454310,14660,14660,14660,14660,0
|
|
20230911,172900,9853454310,14660,14660,14660,14660,0
|
|
20230911,172800,9853454310,14660,14660,14660,14660,0
|
|
20230911,172700,9853454310,14660,14660,14660,14660,0
|
|
20230911,172600,9853454310,14660,14660,14660,14660,0
|
|
20230911,172500,9853454310,14660,14660,14660,14660,0
|
|
20230911,172400,9853454310,14660,14660,14660,14660,0
|
|
20230911,172300,9853454310,14660,14660,14660,14660,0
|
|
20230911,172200,9853454310,14660,14660,14660,14660,0
|
|
20230911,172100,9853454310,14660,14660,14660,14660,0
|
|
20230911,172000,9853454310,14660,14660,14660,14660,0
|
|
20230911,171900,9853454310,14660,14660,14660,14660,0
|
|
20230911,171800,9853454310,14660,14660,14660,14660,0
|
|
20230911,171700,9853454310,14660,14660,14660,14660,0
|
|
20230911,171600,9853454310,14660,14660,14660,14660,0
|
|
20230911,171500,9853454310,14660,14660,14660,14660,0
|
|
20230911,171400,9853454310,14660,14660,14660,14660,0
|
|
20230911,171300,9853454310,14660,14660,14660,14660,15644
|
|
20230911,171200,9853454310,14660,14660,14660,14660,0
|
|
20230911,171100,9853454310,14660,14660,14660,14660,0
|
|
20230911,171000,9853454310,14660,14660,14660,14660,0
|
|
20230911,170900,9853454310,14660,14660,14660,14660,0
|
|
20230911,170800,9853454310,14660,14660,14660,14660,0
|
|
20230911,170700,9853454310,14660,14660,14660,14660,0
|
|
20230911,170600,9853454310,14660,14660,14660,14660,0
|
|
20230911,170500,9853454310,14660,14660,14660,14660,0
|
|
20230911,170400,9853454310,14660,14660,14660,14660,0
|
|
20230911,170300,9853454310,14660,14660,14660,14660,0
|
|
20230911,170200,9853454310,14660,14660,14660,14660,0
|
|
20230911,170100,9853454310,14660,14660,14660,14660,0
|
|
20230911,170000,9853454310,14660,14660,14660,14660,0
|
|
20230911,165900,9853454310,14660,14660,14660,14660,0
|
|
20230911,165800,9853454310,14660,14660,14660,14660,0
|
|
20230911,165700,9853454310,14660,14660,14660,14660,0
|
|
20230911,165600,9853454310,14660,14660,14660,14660,0
|
|
20230911,165500,9853454310,14660,14660,14660,14660,0
|
|
20230911,165400,9853454310,14660,14660,14660,14660,0
|
|
20230911,165300,9853454310,14660,14660,14660,14660,0
|
|
20230911,165200,9853454310,14660,14660,14660,14660,0
|
|
20230911,165100,9853454310,14660,14660,14660,14660,0
|
|
20230911,165000,9853454310,14660,14660,14660,14660,0
|
|
20230911,164900,9853454310,14660,14660,14660,14660,0
|
|
20230911,164800,9853454310,14660,14660,14660,14660,0
|
|
20230911,164700,9853454310,14660,14660,14660,14660,0
|
|
20230911,164600,9853454310,14660,14660,14660,14660,0
|
|
20230911,164500,9853454310,14660,14660,14660,14660,0
|
|
20230911,164400,9853454310,14660,14660,14660,14660,0
|
|
20230911,164300,9853454310,14660,14660,14660,14660,15644
|
|
20230911,164200,9853454310,14660,14660,14660,14660,0
|
|
20230911,164100,9853454310,14660,14660,14660,14660,0
|
|
20230911,164000,9853454310,14660,14660,14660,14660,0
|
|
20230911,163900,9853454310,14660,14660,14660,14660,0
|
|
20230911,163800,9853454310,14660,14660,14660,14660,0
|
|
20230911,163700,9853454310,14660,14660,14660,14660,0
|
|
20230911,163600,9853454310,14660,14660,14660,14660,0
|
|
20230911,163500,9853454310,14660,14660,14660,14660,0
|
|
20230911,163400,9853454310,14660,14660,14660,14660,0
|
|
20230911,163300,9853454310,14660,14660,14660,14660,0
|
|
20230911,163200,9853454310,14660,14660,14660,14660,0
|
|
20230911,163100,9853454310,14660,14660,14660,14660,0
|
|
20230911,163000,9853454310,14660,14660,14660,14660,0
|
|
20230911,162900,9853454310,14660,14660,14660,14660,0
|
|
20230911,162800,9853454310,14660,14660,14660,14660,0
|
|
20230911,162700,9853454310,14660,14660,14660,14660,0
|
|
20230911,162600,9853454310,14660,14660,14660,14660,0
|
|
20230911,162500,9853454310,14660,14660,14660,14660,0
|
|
20230911,162400,9853454310,14660,14660,14660,14660,0
|
|
20230911,162300,9853454310,14660,14660,14660,14660,0
|
|
20230911,162200,9853454310,14660,14660,14660,14660,0
|
|
20230911,162100,9853454310,14660,14660,14660,14660,0
|
|
20230911,162000,9853454310,14660,14660,14660,14660,0
|
|
20230911,161900,9853454310,14660,14660,14660,14660,0
|
|
20230911,161800,9853454310,14660,14660,14660,14660,0
|
|
20230911,161700,9853454310,14660,14660,14660,14660,0
|
|
20230911,161600,9853454310,14660,14660,14660,14660,0
|
|
20230911,161500,9853454310,14660,14660,14660,14660,0
|
|
20230911,161400,9853454310,14660,14660,14660,14660,0
|
|
20230911,161300,9853454310,14660,14660,14660,14660,15644
|
|
20230911,161200,9853454310,14660,14660,14660,14660,0
|
|
20230911,161100,9853454310,14660,14660,14660,14660,0
|
|
20230911,161000,9853454310,14660,14660,14660,14660,0
|
|
20230911,160900,9853454310,14660,14660,14660,14660,0
|
|
20230911,160800,9853454310,14660,14660,14660,14660,0
|
|
20230911,160700,9853454310,14660,14660,14660,14660,0
|
|
20230911,160600,9853454310,14660,14660,14660,14660,0
|
|
20230911,160500,9853454310,14660,14660,14660,14660,0
|
|
20230911,160400,9853454310,14660,14660,14660,14660,0
|
|
20230911,160300,9853454310,14660,14660,14660,14660,0
|
|
20230911,160200,9853454310,14660,14660,14660,14660,0
|
|
20230911,160100,9853454310,14660,14660,14660,14660,0
|
|
20230911,160000,9853454310,14660,14660,14660,14660,0
|
|
20230911,155900,9853454310,14660,14660,14660,14660,0
|
|
20230911,155800,9853454310,14660,14660,14660,14660,0
|
|
20230911,155700,9853454310,14660,14660,14660,14660,0
|
|
20230911,155600,9853454310,14660,14660,14660,14660,0
|
|
20230911,155500,9853454310,14660,14660,14660,14660,0
|
|
20230911,155400,9853454310,14660,14660,14660,14660,0
|
|
20230911,155300,9853454310,14660,14660,14660,14660,0
|
|
20230911,155200,9853454310,14660,14660,14660,14660,0
|
|
20230911,155100,9853454310,14660,14660,14660,14660,0
|
|
20230911,155000,9853454310,14660,14660,14660,14660,0
|
|
20230911,154900,9853454310,14660,14660,14660,14660,0
|
|
20230911,154800,9853454310,14660,14660,14660,14660,0
|
|
20230911,154700,9853454310,14660,14660,14660,14660,0
|
|
20230911,154600,9853454310,14660,14660,14660,14660,0
|
|
20230911,154500,9853454310,14660,14660,14660,14660,0
|
|
20230911,154400,9853454310,14660,14660,14660,14660,0
|
|
20230911,154300,9853454310,14660,14660,14660,14660,15644
|
|
20230911,154200,9853454310,14660,14660,14660,14660,0
|
|
20230911,154100,9853454310,14660,14660,14660,14660,0
|
|
20230911,154000,9853454310,14660,14660,14660,14660,0
|
|
20230911,153900,9853454310,14660,14660,14660,14660,0
|
|
20230911,153800,9853454310,14660,14660,14660,14660,0
|
|
20230911,153700,9853454310,14660,14660,14660,14660,0
|
|
20230911,153600,9853454310,14660,14660,14660,14660,0
|
|
20230911,153500,9853454310,14660,14660,14660,14660,0
|
|
20230911,153400,9853454310,14660,14660,14660,14660,0
|
|
20230911,153300,9853454310,14660,14660,14660,14660,0
|
|
20230911,153200,9853454310,14660,14660,14660,14660,0
|
|
20230911,153100,9853454310,14660,14660,14660,14660,0
|
|
20230911,153000,9853454310,14660,14660,14660,14660,15644
|
|
20230911,152900,9624113270,14630,14630,14630,14630,0
|
|
20230911,152800,9624113270,14630,14630,14630,14630,0
|
|
20230911,152700,9624113270,14630,14630,14630,14630,0
|
|
20230911,152600,9624113270,14630,14630,14630,14630,0
|
|
20230911,152500,9624113270,14630,14630,14630,14630,0
|
|
20230911,152400,9624113270,14630,14630,14630,14630,0
|
|
20230911,152300,9624113270,14630,14630,14630,14630,0
|
|
20230911,152200,9624113270,14630,14630,14630,14630,0
|
|
20230911,152100,9624113270,14630,14630,14630,14630,0
|
|
20230911,152000,9624113270,14630,14630,14630,14630,0
|
|
20230911,151900,9624113270,14630,14630,14640,14620,2595
|
|
20230911,151800,9586151910,14640,14640,14640,14630,438
|
|
20230911,151700,9579742850,14630,14650,14650,14630,2867
|
|
20230911,151600,9537778590,14650,14660,14660,14650,1343
|
|
20230911,151500,9518101530,14650,14650,14670,14650,93
|
|
20230911,151400,9516737940,14660,14650,14680,14650,241
|
|
20230911,151300,9513202920,14670,14640,14680,14640,4371
|
|
20230911,151200,9449096950,14640,14640,14660,14640,1206
|
|
20230911,151100,9431429120,14650,14640,14660,14640,672
|
|
20230911,151000,9421586330,14640,14650,14650,14640,520
|
|
20230911,150900,9413968520,14640,14630,14650,14630,225
|
|
20230911,150800,9410674860,14630,14640,14640,14630,179
|
|
20230911,150700,9408054340,14640,14640,14640,14630,9
|
|
20230911,150600,9407922610,14630,14640,14640,14630,860
|
|
20230911,150500,9395335790,14640,14660,14660,14630,114
|
|
20230911,150400,9393665330,14660,14640,14660,14630,477
|
|
20230911,150300,9386679110,14630,14640,14650,14630,2178
|
|
20230911,150200,9354800630,14640,14650,14650,14640,92
|
|
20230911,150100,9353453410,14640,14660,14660,14640,1236
|
|
20230911,150000,9335343280,14650,14660,14670,14650,963
|
|
20230911,145900,9321225060,14660,14660,14670,14660,495
|
|
20230911,145800,9313968110,14660,14670,14670,14660,277
|
|
20230911,145700,9309905110,14660,14670,14670,14660,101
|
|
20230911,145600,9308423920,14670,14670,14670,14660,232
|
|
20230911,145500,9305020600,14670,14660,14670,14660,783
|
|
20230911,145400,9293541800,14660,14650,14660,14650,168
|
|
20230911,145300,9291080570,14660,14660,14660,14650,709
|
|
20230911,145200,9280686730,14660,14650,14660,14640,150
|
|
20230911,145100,9278489220,14650,14650,14660,14650,444
|
|
20230911,145000,9271984170,14650,14650,14660,14640,660
|
|
20230911,144900,9262315700,14640,14650,14650,14640,30
|
|
20230911,144800,9261876210,14650,14640,14650,14640,59
|
|
20230911,144700,9261012280,14630,14650,14650,14630,1129
|
|
20230911,144600,9244478180,14660,14640,14660,14640,2634
|
|
20230911,144500,9205894910,14640,14630,14640,14630,788
|
|
20230911,144400,9194361730,14640,14630,14640,14630,2345
|
|
20230911,144300,9160051730,14640,14640,14640,14630,1646
|
|
20230911,144200,9135959400,14650,14650,14650,14650,206
|
|
20230911,144100,9132941500,14640,14650,14650,14640,1097
|
|
20230911,144000,9116870790,14650,14650,14650,14650,2
|
|
20230911,143900,9116841490,14650,14640,14650,14640,379
|
|
20230911,143800,9111291810,14640,14650,14650,14640,205
|
|
20230911,143700,9108289500,14640,14650,14650,14640,197
|
|
20230911,143600,9105404870,14650,14660,14660,14650,842
|
|
20230911,143500,9093069050,14660,14650,14660,14650,129
|
|
20230911,143400,9091178330,14650,14660,14660,14650,257
|
|
20230911,143300,9087412150,14660,14670,14670,14660,993
|
|
20230911,143200,9072854330,14670,14670,14670,14670,25
|
|
20230911,143100,9072487580,14660,14670,14670,14660,156
|
|
20230911,143000,9070199540,14670,14660,14670,14660,219
|
|
20230911,142900,9066987280,14660,14670,14680,14660,1270
|
|
20230911,142800,9048353250,14670,14680,14680,14670,115
|
|
20230911,142700,9046665170,14680,14670,14680,14670,48
|
|
20230911,142600,9045960940,14680,14680,14680,14670,942
|
|
20230911,142500,9032141390,14680,14680,14680,14680,93
|
|
20230911,142400,9030776150,14680,14670,14680,14670,189
|
|
20230911,142300,9028002130,14680,14680,14680,14680,593
|
|
20230911,142200,9019296890,14670,14670,14680,14670,129
|
|
20230911,142100,9017404330,14670,14640,14680,14640,679
|
|
20230911,142000,9007453350,14680,14670,14680,14650,912
|
|
20230911,141900,8994078900,14670,14660,14670,14650,510
|
|
20230911,141800,8986601980,14660,14650,14660,14640,1673
|
|
20230911,141700,8962102800,14650,14640,14650,14640,89
|
|
20230911,141600,8960799450,14640,14650,14660,14640,347
|
|
20230911,141500,8955715510,14650,14650,14660,14650,473
|
|
20230911,141400,8948786050,14660,14660,14660,14650,2117
|
|
20230911,141300,8917771080,14650,14650,14660,14650,183
|
|
20230911,141200,8915090020,14660,14650,14660,14650,238
|
|
20230911,141100,8911601100,14650,14650,14660,14650,101
|
|
20230911,141000,8910121040,14650,14650,14660,14650,218
|
|
20230911,140900,8906927160,14660,14660,14670,14650,1346
|
|
20230911,140800,8887196790,14670,14680,14680,14670,805
|
|
20230911,140700,8875387430,14680,14660,14680,14660,496
|
|
20230911,140600,8868110740,14660,14670,14670,14660,2683
|
|
20230911,140500,8828751290,14680,14700,14700,14680,4278
|
|
20230911,140400,8765949810,14690,14690,14700,14690,441
|
|
20230911,140300,8759469420,14690,14690,14690,14690,371
|
|
20230911,140200,8754019430,14700,14700,14700,14690,106
|
|
20230911,140100,8752461690,14700,14700,14700,14690,290
|
|
20230911,140000,8748199390,14690,14700,14710,14690,781
|
|
20230911,135900,8736721450,14710,14680,14710,14680,2064
|
|
20230911,135800,8706390920,14680,14690,14700,14680,258
|
|
20230911,135700,8702600690,14700,14690,14700,14690,164
|
|
20230911,135600,8700191130,14690,14700,14700,14690,156
|
|
20230911,135500,8697898070,14700,14690,14700,14690,279
|
|
20230911,135400,8693796780,14700,14700,14700,14700,42
|
|
20230911,135300,8693179380,14700,14700,14710,14700,302
|
|
20230911,135200,8688739900,14700,14710,14710,14700,820
|
|
20230911,135100,8676685490,14710,14710,14720,14700,339
|
|
20230911,135000,8671699840,14710,14700,14730,14700,6403
|
|
20230911,134900,8577480410,14710,14700,14710,14700,650
|
|
20230911,134800,8567919570,14710,14700,14710,14700,11966
|
|
20230911,134700,8391995930,14690,14690,14700,14690,179
|
|
20230911,134600,8389365990,14690,14690,14700,14690,358
|
|
20230911,134500,8384106900,14700,14690,14700,14690,140
|
|
20230911,134400,8382049750,14690,14690,14700,14690,405
|
|
20230911,134300,8376096650,14700,14690,14700,14690,192
|
|
20230911,134200,8373275970,14690,14690,14700,14690,249
|
|
20230911,134100,8369617670,14700,14700,14700,14690,237
|
|
20230911,134000,8366133900,14700,14690,14700,14690,137
|
|
20230911,133900,8364120990,14700,14700,14700,14690,127
|
|
20230911,133800,8362254850,14700,14680,14700,14680,5924
|
|
20230911,133700,8275227070,14680,14670,14690,14670,9857
|
|
20230911,133600,8130520720,14670,14670,14680,14670,100
|
|
20230911,133500,8129053690,14670,14670,14680,14670,253
|
|
20230911,133400,8125341650,14670,14680,14680,14670,5259
|
|
20230911,133300,8048172210,14670,14680,14680,14670,1060
|
|
20230911,133200,8032612010,14670,14670,14680,14670,1528
|
|
20230911,133100,8010194880,14680,14670,14680,14670,86
|
|
20230911,133000,8008933110,14680,14670,14680,14670,313
|
|
20230911,132900,8004339410,14670,14680,14680,14670,71
|
|
20230911,132800,8003297570,14680,14660,14680,14660,4414
|
|
20230911,132700,7938542260,14670,14670,14670,14660,108
|
|
20230911,132600,7936958050,14660,14660,14660,14660,70
|
|
20230911,132500,7935931850,14670,14660,14670,14660,1555
|
|
20230911,132400,7913131910,14660,14670,14670,14660,111
|
|
20230911,132300,7911503810,14670,14670,14670,14660,93
|
|
20230911,132200,7910139980,14670,14670,14680,14670,272
|
|
20230911,132100,7906148050,14670,14670,14680,14670,4289
|
|
20230911,132000,7843225900,14670,14650,14670,14640,3463
|
|
20230911,131900,7792460340,14650,14670,14670,14650,147
|
|
20230911,131800,7790304540,14670,14650,14670,14640,3173
|
|
20230911,131700,7743779800,14650,14660,14660,14650,883
|
|
20230911,131600,7730840920,14660,14660,14660,14650,647
|
|
20230911,131500,7721356040,14660,14660,14660,14650,174
|
|
20230911,131400,7718805340,14660,14660,14670,14660,41
|
|
20230911,131300,7718204150,14670,14640,14670,14630,5349
|
|
20230911,131200,7639842260,14650,14660,14660,14650,1631
|
|
20230911,131100,7615936470,14660,14650,14660,14650,4074
|
|
20230911,131000,7556232750,14650,14660,14660,14650,540
|
|
20230911,130900,7548320680,14650,14650,14660,14650,65
|
|
20230911,130800,7547368040,14650,14650,14660,14600,6708
|
|
20230911,130700,7449186410,14660,14670,14670,14650,302
|
|
20230911,130600,7444758700,14670,14670,14670,14670,2
|
|
20230911,130500,7444729360,14670,14670,14670,14660,95
|
|
20230911,130400,7443335790,14670,14670,14670,14660,153
|
|
20230911,130300,7441092580,14670,14680,14680,14670,241
|
|
20230911,130200,7437556710,14670,14680,14680,14670,789
|
|
20230911,130100,7425981350,14680,14680,14680,14670,96
|
|
20230911,130000,7424572080,14680,14670,14680,14670,91
|
|
20230911,125900,7423236290,14670,14670,14670,14660,163
|
|
20230911,125800,7420845090,14670,14680,14680,14670,48
|
|
20230911,125700,7420140750,14680,14670,14680,14670,460
|
|
20230911,125600,7413392480,14670,14660,14670,14650,565
|
|
20230911,125500,7405106310,14660,14670,14670,14660,2191
|
|
20230911,125400,7372984110,14680,14670,14680,14660,616
|
|
20230911,125300,7363948740,14670,14670,14680,14660,73
|
|
20230911,125200,7362877480,14670,14680,14680,14660,224
|
|
20230911,125100,7359592040,14670,14670,14680,14660,2481
|
|
20230911,125000,7323194710,14670,14660,14670,14660,141
|
|
20230911,124900,7321126350,14660,14670,14670,14660,50
|
|
20230911,124800,7320393040,14670,14670,14670,14660,169
|
|
20230911,124700,7317914910,14670,14670,14670,14670,31
|
|
20230911,124600,7317460140,14670,14660,14670,14660,370
|
|
20230911,124500,7312035070,14660,14660,14670,14660,572
|
|
20230911,124400,7303647330,14660,14670,14670,14660,171
|
|
20230911,124300,7301140250,14660,14660,14670,14650,453
|
|
20230911,124200,7294499330,14660,14670,14670,14660,137
|
|
20230911,124100,7292490670,14660,14670,14670,14660,329
|
|
20230911,124000,7287666240,14670,14670,14670,14660,323
|
|
20230911,123900,7282928640,14670,14660,14670,14660,380
|
|
20230911,123800,7277354090,14660,14670,14670,14660,433
|
|
20230911,123700,7271003640,14670,14670,14670,14660,246
|
|
20230911,123600,7267394840,14670,14670,14670,14670,597
|
|
20230911,123500,7258636850,14670,14670,14670,14660,145
|
|
20230911,123400,7256510150,14670,14670,14670,14660,549
|
|
20230911,123300,7248457200,14670,14670,14670,14670,363
|
|
20230911,123200,7243131990,14660,14670,14670,14660,14
|
|
20230911,123100,7242926670,14670,14670,14670,14660,286
|
|
20230911,123000,7238732040,14670,14670,14670,14670,60
|
|
20230911,122900,7237851840,14670,14660,14670,14660,2963
|
|
20230911,122800,7194412670,14650,14660,14660,14650,289
|
|
20230911,122700,7190176430,14660,14660,14660,14650,192
|
|
20230911,122600,7187361890,14660,14660,14660,14660,97
|
|
20230911,122500,7185939870,14660,14670,14670,14660,131
|
|
20230911,122400,7184019170,14660,14670,14670,14660,309
|
|
20230911,122300,7179489190,14670,14650,14670,14650,1216
|
|
20230911,122200,7161662780,14660,14660,14660,14660,2
|
|
20230911,122100,7161633460,14660,14640,14660,14610,4248
|
|
20230911,122000,7099509070,14640,14650,14650,14640,304
|
|
20230911,121900,7095057520,14650,14660,14660,14630,3772
|
|
20230911,121800,7039855810,14670,14660,14670,14660,1058
|
|
20230911,121700,7024342000,14660,14680,14680,14640,6736
|
|
20230911,121600,6925670290,14680,14670,14680,14670,51
|
|
20230911,121500,6924921620,14670,14680,14680,14670,171
|
|
20230911,121400,6922412130,14680,14680,14680,14670,320
|
|
20230911,121300,6917716520,14680,14680,14680,14670,397
|
|
20230911,121200,6911891920,14680,14680,14680,14670,271
|
|
20230911,121100,6907913660,14680,14670,14680,14670,1921
|
|
20230911,121000,6879728280,14660,14670,14670,14660,2356
|
|
20230911,120900,6845165770,14670,14670,14670,14670,137
|
|
20230911,120800,6843155980,14670,14660,14670,14660,613
|
|
20230911,120700,6834165830,14670,14660,14670,14660,1492
|
|
20230911,120600,6812288180,14660,14660,14660,14650,90
|
|
20230911,120500,6810969050,14660,14650,14660,14650,321
|
|
20230911,120400,6806265020,14660,14650,14660,14650,145
|
|
20230911,120300,6804140320,14650,14660,14660,14650,95
|
|
20230911,120200,6802748250,14660,14650,14660,14650,1098
|
|
20230911,120100,6786661930,14650,14660,14660,14650,137
|
|
20230911,120000,6784653950,14660,14660,14660,14650,341
|
|
20230911,115900,6779655240,14660,14670,14670,14660,2767
|
|
20230911,115800,6739090020,14670,14670,14670,14660,54
|
|
20230911,115700,6738298060,14670,14660,14670,14660,392
|
|
20230911,115600,6732547930,14670,14670,14670,14670,65
|
|
20230911,115500,6731594380,14660,14660,14670,14660,642
|
|
20230911,115400,6722180530,14660,14670,14670,14660,83
|
|
20230911,115300,6720963360,14660,14660,14670,14660,186
|
|
20230911,115200,6718235620,14670,14660,14670,14660,193
|
|
20230911,115100,6715405380,14670,14670,14670,14660,1043
|
|
20230911,115000,6700114580,14660,14650,14670,14650,7791
|
|
20230911,114900,6585894920,14660,14650,14660,14650,578
|
|
20230911,114800,6577426880,14650,14650,14660,14650,1731
|
|
20230911,114700,6552066460,14660,14660,14660,14650,184
|
|
20230911,114600,6549369140,14660,14660,14660,14650,73
|
|
20230911,114500,6548299160,14660,14660,14660,14650,227
|
|
20230911,114400,6544972750,14650,14650,14660,14650,704
|
|
20230911,114300,6534653270,14660,14660,14660,14650,294
|
|
20230911,114200,6530343700,14660,14650,14660,14640,811
|
|
20230911,114100,6518463840,14650,14640,14650,14640,109
|
|
20230911,114000,6516867330,14650,14650,14650,14650,129
|
|
20230911,113900,6514977480,14650,14650,14650,14650,191
|
|
20230911,113800,6512179330,14650,14640,14650,14640,661
|
|
20230911,113700,6502496700,14650,14650,14650,14640,81
|
|
20230911,113600,6501310310,14650,14660,14660,14650,702
|
|
20230911,113500,6491025140,14660,14660,14660,14650,775
|
|
20230911,113400,6479666950,14660,14660,14660,14650,348
|
|
20230911,113300,6474565770,14650,14660,14660,14650,269
|
|
20230911,113200,6470624780,14650,14650,14660,14650,111
|
|
20230911,113100,6468998030,14650,14650,14660,14640,80
|
|
20230911,113000,6467826180,14660,14660,14660,14660,363
|
|
20230911,112900,6462504600,14650,14650,14660,14640,371
|
|
20230911,112800,6457069790,14640,14650,14650,14640,4663
|
|
20230911,112700,6388798320,14650,14660,14660,14650,149
|
|
20230911,112600,6386614980,14660,14660,14660,14650,226
|
|
20230911,112500,6383302860,14660,14660,14660,14650,226
|
|
20230911,112400,6379989710,14650,14660,14660,14650,562
|
|
20230911,112300,6371756020,14660,14660,14660,14650,191
|
|
20230911,112200,6368956060,14660,14650,14660,14650,199
|
|
20230911,112100,6366039580,14660,14660,14660,14650,122
|
|
20230911,112000,6364251380,14660,14650,14660,14650,287
|
|
20230911,111900,6360044160,14650,14650,14660,14640,219
|
|
20230911,111800,6356835430,14640,14660,14660,14640,1227
|
|
20230911,111700,6338861780,14660,14660,14660,14650,852
|
|
20230911,111600,6326377300,14660,14660,14670,14660,846
|
|
20230911,111500,6313974930,14660,14670,14670,14660,487
|
|
20230911,111400,6306834450,14670,14670,14680,14660,367
|
|
20230911,111300,6301449880,14680,14680,14680,14660,914
|
|
20230911,111200,6288046100,14680,14670,14680,14660,379
|
|
20230911,111100,6282486500,14670,14670,14670,14670,174
|
|
20230911,111000,6279933920,14670,14650,14670,14640,2077
|
|
20230911,110900,6249505220,14640,14650,14660,14640,901
|
|
20230911,110800,6236310390,14650,14660,14660,14640,1940
|
|
20230911,110700,6207890120,14660,14660,14660,14650,540
|
|
20230911,110600,6199977360,14660,14660,14660,14660,15
|
|
20230911,110500,6199757460,14660,14650,14660,14640,996
|
|
20230911,110400,6185171740,14630,14660,14660,14630,3799
|
|
20230911,110300,6129539860,14660,14660,14670,14660,1264
|
|
20230911,110200,6111008550,14670,14670,14680,14660,300
|
|
20230911,110100,6106606050,14670,14680,14680,14660,471
|
|
20230911,110000,6099696920,14670,14680,14680,14660,1273
|
|
20230911,105900,6081022590,14670,14680,14680,14670,335
|
|
20230911,105800,6076105590,14680,14680,14680,14670,266
|
|
20230911,105700,6072202050,14680,14670,14680,14670,389
|
|
20230911,105600,6066494390,14670,14690,14690,14670,3978
|
|
20230911,105500,6008106090,14680,14690,14690,14680,340
|
|
20230911,105400,6003113580,14690,14690,14700,14680,161
|
|
20230911,105300,6000748080,14690,14700,14700,14680,1636
|
|
20230911,105200,5976715560,14690,14700,14700,14690,81
|
|
20230911,105100,5975525200,14690,14690,14700,14690,961
|
|
20230911,105000,5961405520,14700,14720,14720,14680,3607
|
|
20230911,104900,5908375690,14710,14700,14720,14700,3918
|
|
20230911,104800,5850745440,14710,14700,14710,14700,1527
|
|
20230911,104700,5828293020,14700,14690,14710,14680,3439
|
|
20230911,104600,5777754590,14690,14660,14690,14660,4177
|
|
20230911,104500,5716475580,14660,14660,14670,14660,144
|
|
20230911,104400,5714363910,14650,14660,14660,14650,541
|
|
20230911,104300,5706434130,14660,14650,14660,14630,1962
|
|
20230911,104200,5677688490,14660,14670,14670,14660,247
|
|
20230911,104100,5674066990,14660,14670,14670,14660,483
|
|
20230911,104000,5666982280,14660,14660,14660,14660,965
|
|
20230911,103900,5652835380,14630,14650,14660,14620,837
|
|
20230911,103800,5640588140,14650,14660,14660,14650,1125
|
|
20230911,103700,5624106470,14670,14690,14690,14660,6034
|
|
20230911,103600,5535593310,14680,14680,14690,14680,791
|
|
20230911,103500,5523981150,14690,14680,14690,14680,1203
|
|
20230911,103400,5506317540,14680,14690,14700,14670,2631
|
|
20230911,103300,5467683680,14700,14710,14710,14690,1284
|
|
20230911,103200,5448808580,14700,14720,14730,14700,1879
|
|
20230911,103100,5421158060,14720,14730,14740,14720,3447
|
|
20230911,103000,5370372500,14730,14710,14740,14700,6892
|
|
20230911,102900,5268935950,14700,14710,14710,14700,728
|
|
20230911,102800,5258231580,14710,14680,14710,14680,7899
|
|
20230911,102700,5142174100,14680,14680,14680,14670,385
|
|
20230911,102600,5136523990,14670,14670,14680,14670,188
|
|
20230911,102500,5133764520,14680,14660,14680,14660,742
|
|
20230911,102400,5122875840,14670,14670,14670,14650,1808
|
|
20230911,102300,5096373300,14670,14680,14680,14670,1893
|
|
20230911,102200,5068592460,14680,14690,14690,14680,3834
|
|
20230911,102100,5012298940,14690,14680,14690,14680,473
|
|
20230911,102000,5005354670,14680,14690,14690,14680,1970
|
|
20230911,101900,4976419320,14680,14680,14690,14670,829
|
|
20230911,101800,4964246890,14680,14680,14690,14670,8236
|
|
20230911,101700,4843285460,14670,14680,14680,14670,2586
|
|
20230911,101600,4805329000,14680,14660,14690,14660,5825
|
|
20230911,101500,4719854330,14660,14660,14680,14660,2001
|
|
20230911,101400,4690508040,14670,14670,14670,14660,972
|
|
20230911,101300,4676250220,14670,14610,14680,14610,21265
|
|
20230911,101200,4364769530,14610,14600,14610,14580,349
|
|
20230911,101100,4359673850,14600,14600,14610,14590,2616
|
|
20230911,101000,4321498830,14600,14600,14610,14600,582
|
|
20230911,100900,4313001420,14600,14600,14610,14600,805
|
|
20230911,100800,4301248180,14600,14600,14610,14590,580
|
|
20230911,100700,4292780320,14600,14610,14610,14590,561
|
|
20230911,100600,4284589390,14610,14600,14620,14590,3147
|
|
20230911,100500,4238609740,14610,14620,14620,14610,1328
|
|
20230911,100400,4219207520,14620,14630,14630,14620,1934
|
|
20230911,100300,4190923620,14620,14630,14650,14620,9789
|
|
20230911,100200,4047714790,14630,14610,14650,14610,4802
|
|
20230911,100100,3977426240,14620,14600,14620,14600,4658
|
|
20230911,100000,3909365680,14600,14600,14610,14600,5773
|
|
20230911,095900,3825079470,14600,14590,14600,14580,2842
|
|
20230911,095800,3783590160,14590,14580,14590,14580,2159
|
|
20230911,095700,3752095320,14580,14570,14580,14570,346
|
|
20230911,095600,3747050740,14580,14590,14590,14570,2717
|
|
20230911,095500,3707433290,14570,14590,14590,14570,1924
|
|
20230911,095400,3679377950,14600,14580,14600,14580,796
|
|
20230911,095300,3667763680,14580,14580,14600,14570,835
|
|
20230911,095200,3655588500,14580,14540,14590,14530,5941
|
|
20230911,095100,3569121950,14540,14600,14600,14540,10808
|
|
20230911,095000,3411680870,14600,14590,14600,14590,232
|
|
20230911,094900,3408293960,14590,14610,14620,14590,2343
|
|
20230911,094800,3374083460,14610,14640,14640,14610,1998
|
|
20230911,094700,3344877900,14630,14640,14640,14620,4117
|
|
20230911,094600,3284630160,14640,14660,14660,14640,4299
|
|
20230911,094500,3221649150,14650,14660,14660,14650,2012
|
|
20230911,094400,3192159070,14660,14660,14670,14660,4107
|
|
20230911,094300,3131947290,14660,14660,14660,14650,4205
|
|
20230911,094200,3070307300,14650,14650,14670,14650,2677
|
|
20230911,094100,3031065630,14660,14640,14660,14630,9460
|
|
20230911,094000,2892513570,14630,14630,14650,14620,9550
|
|
20230911,093900,2752745090,14630,14600,14640,14590,11437
|
|
20230911,093800,2585641310,14600,14560,14600,14560,20075
|
|
20230911,093700,2293104930,14570,14570,14580,14560,4988
|
|
20230911,093600,2220401180,14580,14580,14580,14560,1403
|
|
20230911,093500,2199952300,14580,14560,14590,14560,10937
|
|
20230911,093400,2040570010,14560,14580,14580,14560,4557
|
|
20230911,093300,1974177480,14580,14580,14580,14570,1568
|
|
20230911,093200,1951331370,14570,14580,14580,14570,987
|
|
20230911,093100,1936945060,14570,14580,14580,14570,1457
|
|
20230911,093000,1915714530,14580,14560,14580,14560,4219
|
|
20230911,092900,1854255550,14560,14540,14560,14540,1046
|
|
20230911,092800,1839035680,14540,14550,14550,14540,822
|
|
20230911,092700,1827075880,14550,14560,14560,14540,3107
|
|
20230911,092600,1781865600,14560,14540,14560,14530,907
|
|
20230911,092500,1768674730,14540,14520,14540,14520,371
|
|
20230911,092400,1763284080,14520,14520,14530,14520,669
|
|
20230911,092300,1753569690,14520,14510,14520,14490,1784
|
|
20230911,092200,1727709950,14510,14500,14520,14500,4945
|
|
20230911,092100,1655965180,14490,14490,14500,14480,1775
|
|
20230911,092000,1630245740,14490,14490,14490,14470,1925
|
|
20230911,091900,1602370990,14480,14470,14500,14470,429
|
|
20230911,091800,1596159090,14470,14490,14500,14460,3835
|
|
20230911,091700,1540640830,14490,14490,14510,14490,808
|
|
20230911,091600,1528927130,14490,14480,14490,14470,2940
|
|
20230911,091500,1486365770,14480,14490,14500,14480,913
|
|
20230911,091400,1473133130,14490,14510,14520,14490,938
|
|
20230911,091300,1459531290,14520,14540,14550,14520,1413
|
|
20230911,091200,1438997350,14540,14570,14580,14540,5746
|
|
20230911,091100,1355324730,14580,14590,14610,14570,8300
|
|
20230911,091000,1234263950,14590,14540,14610,14540,18768
|
|
20230911,090900,960632550,14540,14520,14540,14490,4058
|
|
20230911,090800,901700680,14530,14470,14530,14470,8679
|
|
20230911,090700,775928020,14480,14490,14500,14470,2423
|
|
20230911,090600,740832630,14480,14550,14550,14480,5139
|
|
20230911,090500,666186110,14550,14500,14560,14490,8194
|
|
20230911,090400,547034400,14500,14470,14510,14460,2588
|
|
20230911,090300,509529090,14490,14490,14520,14490,2020
|
|
20230911,090200,480234730,14490,14520,14550,14440,7423
|
|
20230911,090100,372439730,14520,14450,14570,14450,19661
|
|
20230911,090000,87003200,14440,14470,14470,14400,5999
|