587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,184400,7179019790,14380,14380,14380,14380,14507
|
|
20230912,184300,7179019790,14380,14380,14380,14380,0
|
|
20230912,184200,7179019790,14380,14380,14380,14380,0
|
|
20230912,184100,7179019790,14380,14380,14380,14380,0
|
|
20230912,184000,7179019790,14380,14380,14380,14380,0
|
|
20230912,183900,7179019790,14380,14380,14380,14380,0
|
|
20230912,183800,7179019790,14380,14380,14380,14380,0
|
|
20230912,183700,7179019790,14380,14380,14380,14380,0
|
|
20230912,183600,7179019790,14380,14380,14380,14380,0
|
|
20230912,183500,7179019790,14380,14380,14380,14380,0
|
|
20230912,183400,7179019790,14380,14380,14380,14380,0
|
|
20230912,183300,7179019790,14380,14380,14380,14380,0
|
|
20230912,183200,7179019790,14380,14380,14380,14380,0
|
|
20230912,183100,7179019790,14380,14380,14380,14380,0
|
|
20230912,183000,7179019790,14380,14380,14380,14380,0
|
|
20230912,182900,7179019790,14380,14380,14380,14380,0
|
|
20230912,182800,7179019790,14380,14380,14380,14380,0
|
|
20230912,182700,7179019790,14380,14380,14380,14380,0
|
|
20230912,182600,7179019790,14380,14380,14380,14380,0
|
|
20230912,182500,7179019790,14380,14380,14380,14380,0
|
|
20230912,182400,7179019790,14380,14380,14380,14380,0
|
|
20230912,182300,7179019790,14380,14380,14380,14380,0
|
|
20230912,182200,7179019790,14380,14380,14380,14380,0
|
|
20230912,182100,7179019790,14380,14380,14380,14380,0
|
|
20230912,182000,7179019790,14380,14380,14380,14380,0
|
|
20230912,181900,7179019790,14380,14380,14380,14380,0
|
|
20230912,181800,7179019790,14380,14380,14380,14380,0
|
|
20230912,181700,7179019790,14380,14380,14380,14380,0
|
|
20230912,181600,7179019790,14380,14380,14380,14380,0
|
|
20230912,181500,7179019790,14380,14380,14380,14380,0
|
|
20230912,181400,7179019790,14380,14380,14380,14380,14507
|
|
20230912,181300,7179019790,14380,14380,14380,14380,0
|
|
20230912,181200,7179019790,14380,14380,14380,14380,0
|
|
20230912,181100,7179019790,14380,14380,14380,14380,0
|
|
20230912,181000,7179019790,14380,14380,14380,14380,0
|
|
20230912,180900,7179019790,14380,14380,14380,14380,0
|
|
20230912,180800,7179019790,14380,14380,14380,14380,0
|
|
20230912,180700,7179019790,14380,14380,14380,14380,0
|
|
20230912,180600,7179019790,14380,14380,14380,14380,0
|
|
20230912,180500,7179019790,14380,14380,14380,14380,0
|
|
20230912,180400,7179019790,14380,14380,14380,14380,0
|
|
20230912,180300,7179019790,14380,14380,14380,14380,0
|
|
20230912,180200,7179019790,14380,14380,14380,14380,0
|
|
20230912,180100,7179019790,14380,14380,14380,14380,0
|
|
20230912,180000,7179019790,14380,14380,14380,14380,0
|
|
20230912,175900,7179019790,14380,14380,14380,14380,0
|
|
20230912,175800,7179019790,14380,14380,14380,14380,0
|
|
20230912,175700,7179019790,14380,14380,14380,14380,0
|
|
20230912,175600,7179019790,14380,14380,14380,14380,0
|
|
20230912,175500,7179019790,14380,14380,14380,14380,0
|
|
20230912,175400,7179019790,14380,14380,14380,14380,0
|
|
20230912,175300,7179019790,14380,14380,14380,14380,0
|
|
20230912,175200,7179019790,14380,14380,14380,14380,0
|
|
20230912,175100,7179019790,14380,14380,14380,14380,0
|
|
20230912,175000,7179019790,14380,14380,14380,14380,0
|
|
20230912,174900,7179019790,14380,14380,14380,14380,0
|
|
20230912,174800,7179019790,14380,14380,14380,14380,0
|
|
20230912,174700,7179019790,14380,14380,14380,14380,0
|
|
20230912,174600,7179019790,14380,14380,14380,14380,0
|
|
20230912,174500,7179019790,14380,14380,14380,14380,0
|
|
20230912,174400,7179019790,14380,14380,14380,14380,14507
|
|
20230912,174300,7179019790,14380,14380,14380,14380,0
|
|
20230912,174200,7179019790,14380,14380,14380,14380,0
|
|
20230912,174100,7179019790,14380,14380,14380,14380,0
|
|
20230912,174000,7179019790,14380,14380,14380,14380,0
|
|
20230912,173900,7179019790,14380,14380,14380,14380,0
|
|
20230912,173800,7179019790,14380,14380,14380,14380,0
|
|
20230912,173700,7179019790,14380,14380,14380,14380,0
|
|
20230912,173600,7179019790,14380,14380,14380,14380,0
|
|
20230912,173500,7179019790,14380,14380,14380,14380,0
|
|
20230912,173400,7179019790,14380,14380,14380,14380,0
|
|
20230912,173300,7179019790,14380,14380,14380,14380,0
|
|
20230912,173200,7179019790,14380,14380,14380,14380,0
|
|
20230912,173100,7179019790,14380,14380,14380,14380,0
|
|
20230912,173000,7179019790,14380,14380,14380,14380,0
|
|
20230912,172900,7179019790,14380,14380,14380,14380,0
|
|
20230912,172800,7179019790,14380,14380,14380,14380,0
|
|
20230912,172700,7179019790,14380,14380,14380,14380,0
|
|
20230912,172600,7179019790,14380,14380,14380,14380,0
|
|
20230912,172500,7179019790,14380,14380,14380,14380,0
|
|
20230912,172400,7179019790,14380,14380,14380,14380,0
|
|
20230912,172300,7179019790,14380,14380,14380,14380,0
|
|
20230912,172200,7179019790,14380,14380,14380,14380,0
|
|
20230912,172100,7179019790,14380,14380,14380,14380,0
|
|
20230912,172000,7179019790,14380,14380,14380,14380,0
|
|
20230912,171900,7179019790,14380,14380,14380,14380,0
|
|
20230912,171800,7179019790,14380,14380,14380,14380,0
|
|
20230912,171700,7179019790,14380,14380,14380,14380,0
|
|
20230912,171600,7179019790,14380,14380,14380,14380,0
|
|
20230912,171500,7179019790,14380,14380,14380,14380,0
|
|
20230912,171400,7179019790,14380,14380,14380,14380,14507
|
|
20230912,171300,7179019790,14380,14380,14380,14380,0
|
|
20230912,171200,7179019790,14380,14380,14380,14380,0
|
|
20230912,171100,7179019790,14380,14380,14380,14380,0
|
|
20230912,171000,7179019790,14380,14380,14380,14380,0
|
|
20230912,170900,7179019790,14380,14380,14380,14380,0
|
|
20230912,170800,7179019790,14380,14380,14380,14380,0
|
|
20230912,170700,7179019790,14380,14380,14380,14380,0
|
|
20230912,170600,7179019790,14380,14380,14380,14380,0
|
|
20230912,170500,7179019790,14380,14380,14380,14380,0
|
|
20230912,170400,7179019790,14380,14380,14380,14380,0
|
|
20230912,170300,7179019790,14380,14380,14380,14380,0
|
|
20230912,170200,7179019790,14380,14380,14380,14380,0
|
|
20230912,170100,7179019790,14380,14380,14380,14380,0
|
|
20230912,170000,7179019790,14380,14380,14380,14380,0
|
|
20230912,165900,7179019790,14380,14380,14380,14380,0
|
|
20230912,165800,7179019790,14380,14380,14380,14380,0
|
|
20230912,165700,7179019790,14380,14380,14380,14380,0
|
|
20230912,165600,7179019790,14380,14380,14380,14380,0
|
|
20230912,165500,7179019790,14380,14380,14380,14380,0
|
|
20230912,165400,7179019790,14380,14380,14380,14380,0
|
|
20230912,165300,7179019790,14380,14380,14380,14380,0
|
|
20230912,165200,7179019790,14380,14380,14380,14380,0
|
|
20230912,165100,7179019790,14380,14380,14380,14380,0
|
|
20230912,165000,7179019790,14380,14380,14380,14380,0
|
|
20230912,164900,7179019790,14380,14380,14380,14380,0
|
|
20230912,164800,7179019790,14380,14380,14380,14380,0
|
|
20230912,164700,7179019790,14380,14380,14380,14380,0
|
|
20230912,164600,7179019790,14380,14380,14380,14380,0
|
|
20230912,164500,7179019790,14380,14380,14380,14380,0
|
|
20230912,164400,7179019790,14380,14380,14380,14380,14507
|
|
20230912,164300,7179019790,14380,14380,14380,14380,0
|
|
20230912,164200,7179019790,14380,14380,14380,14380,0
|
|
20230912,164100,7179019790,14380,14380,14380,14380,0
|
|
20230912,164000,7179019790,14380,14380,14380,14380,0
|
|
20230912,163900,7179019790,14380,14380,14380,14380,0
|
|
20230912,163800,7179019790,14380,14380,14380,14380,0
|
|
20230912,163700,7179019790,14380,14380,14380,14380,0
|
|
20230912,163600,7179019790,14380,14380,14380,14380,0
|
|
20230912,163500,7179019790,14380,14380,14380,14380,0
|
|
20230912,163400,7179019790,14380,14380,14380,14380,0
|
|
20230912,163300,7179019790,14380,14380,14380,14380,0
|
|
20230912,163200,7179019790,14380,14380,14380,14380,0
|
|
20230912,163100,7179019790,14380,14380,14380,14380,0
|
|
20230912,163000,7179019790,14380,14380,14380,14380,0
|
|
20230912,162900,7179019790,14380,14380,14380,14380,0
|
|
20230912,162800,7179019790,14380,14380,14380,14380,0
|
|
20230912,162700,7179019790,14380,14380,14380,14380,0
|
|
20230912,162600,7179019790,14380,14380,14380,14380,0
|
|
20230912,162500,7179019790,14380,14380,14380,14380,0
|
|
20230912,162400,7179019790,14380,14380,14380,14380,0
|
|
20230912,162300,7179019790,14380,14380,14380,14380,0
|
|
20230912,162200,7179019790,14380,14380,14380,14380,0
|
|
20230912,162100,7179019790,14380,14380,14380,14380,0
|
|
20230912,162000,7179019790,14380,14380,14380,14380,0
|
|
20230912,161900,7179019790,14380,14380,14380,14380,0
|
|
20230912,161800,7179019790,14380,14380,14380,14380,0
|
|
20230912,161700,7179019790,14380,14380,14380,14380,0
|
|
20230912,161600,7179019790,14380,14380,14380,14380,0
|
|
20230912,161500,7179019790,14380,14380,14380,14380,0
|
|
20230912,161400,7179019790,14380,14380,14380,14380,14507
|
|
20230912,161300,7179019790,14380,14380,14380,14380,0
|
|
20230912,161200,7179019790,14380,14380,14380,14380,0
|
|
20230912,161100,7179019790,14380,14380,14380,14380,0
|
|
20230912,161000,7179019790,14380,14380,14380,14380,0
|
|
20230912,160900,7179019790,14380,14380,14380,14380,0
|
|
20230912,160800,7179019790,14380,14380,14380,14380,0
|
|
20230912,160700,7179019790,14380,14380,14380,14380,0
|
|
20230912,160600,7179019790,14380,14380,14380,14380,0
|
|
20230912,160500,7179019790,14380,14380,14380,14380,0
|
|
20230912,160400,7179019790,14380,14380,14380,14380,0
|
|
20230912,160300,7179019790,14380,14380,14380,14380,0
|
|
20230912,160200,7179019790,14380,14380,14380,14380,0
|
|
20230912,160100,7179019790,14380,14380,14380,14380,0
|
|
20230912,160000,7179019790,14380,14380,14380,14380,0
|
|
20230912,155900,7179019790,14380,14380,14380,14380,0
|
|
20230912,155800,7179019790,14380,14380,14380,14380,0
|
|
20230912,155700,7179019790,14380,14380,14380,14380,0
|
|
20230912,155600,7179019790,14380,14380,14380,14380,0
|
|
20230912,155500,7179019790,14380,14380,14380,14380,0
|
|
20230912,155400,7179019790,14380,14380,14380,14380,0
|
|
20230912,155300,7179019790,14380,14380,14380,14380,0
|
|
20230912,155200,7179019790,14380,14380,14380,14380,0
|
|
20230912,155100,7179019790,14380,14380,14380,14380,0
|
|
20230912,155000,7179019790,14380,14380,14380,14380,0
|
|
20230912,154900,7179019790,14380,14380,14380,14380,0
|
|
20230912,154800,7179019790,14380,14380,14380,14380,0
|
|
20230912,154700,7179019790,14380,14380,14380,14380,0
|
|
20230912,154600,7179019790,14380,14380,14380,14380,0
|
|
20230912,154500,7179019790,14380,14380,14380,14380,0
|
|
20230912,154400,7179019790,14380,14380,14380,14380,14507
|
|
20230912,154300,7179019790,14380,14380,14380,14380,0
|
|
20230912,154200,7179019790,14380,14380,14380,14380,0
|
|
20230912,154100,7179019790,14380,14380,14380,14380,0
|
|
20230912,154000,7179019790,14380,14380,14380,14380,0
|
|
20230912,153900,7179019790,14380,14380,14380,14380,0
|
|
20230912,153800,7179019790,14380,14380,14380,14380,0
|
|
20230912,153700,7179019790,14380,14380,14380,14380,0
|
|
20230912,153600,7179019790,14380,14380,14380,14380,0
|
|
20230912,153500,7179019790,14380,14380,14380,14380,0
|
|
20230912,153400,7179019790,14380,14380,14380,14380,0
|
|
20230912,153300,7179019790,14380,14380,14380,14380,0
|
|
20230912,153200,7179019790,14380,14380,14380,14380,0
|
|
20230912,153100,7179019790,14380,14380,14380,14380,0
|
|
20230912,153000,7179019790,14380,14380,14380,14380,14507
|
|
20230912,152900,6970409130,14380,14380,14380,14380,0
|
|
20230912,152800,6970409130,14380,14380,14380,14380,0
|
|
20230912,152700,6970409130,14380,14380,14380,14380,0
|
|
20230912,152600,6970409130,14380,14380,14380,14380,0
|
|
20230912,152500,6970409130,14380,14380,14380,14380,0
|
|
20230912,152400,6970409130,14380,14380,14380,14380,0
|
|
20230912,152300,6970409130,14380,14380,14380,14380,0
|
|
20230912,152200,6970409130,14380,14380,14380,14380,0
|
|
20230912,152100,6970409130,14380,14380,14380,14380,0
|
|
20230912,152000,6970409130,14380,14380,14380,14380,0
|
|
20230912,151900,6970409130,14380,14390,14400,14380,3172
|
|
20230912,151800,6924783490,14400,14390,14400,14370,2774
|
|
20230912,151700,6884883680,14390,14380,14390,14370,2422
|
|
20230912,151600,6850064720,14380,14390,14390,14380,2392
|
|
20230912,151500,6815664470,14380,14390,14400,14380,712
|
|
20230912,151400,6805422710,14400,14400,14400,14390,888
|
|
20230912,151300,6792639770,14400,14400,14400,14390,361
|
|
20230912,151200,6787441830,14400,14390,14400,14380,2005
|
|
20230912,151100,6758593040,14400,14390,14400,14380,1555
|
|
20230912,151000,6736215250,14400,14390,14400,14380,708
|
|
20230912,150900,6726027220,14390,14400,14400,14390,1811
|
|
20230912,150800,6699966270,14390,14390,14400,14390,583
|
|
20230912,150700,6691575190,14390,14390,14400,14390,1324
|
|
20230912,150600,6672521670,14390,14390,14390,14380,512
|
|
20230912,150500,6665154260,14390,14390,14390,14380,377
|
|
20230912,150400,6659729500,14380,14380,14390,14370,462
|
|
20230912,150300,6653083890,14380,14380,14380,14370,430
|
|
20230912,150200,6646901150,14380,14380,14380,14370,974
|
|
20230912,150100,6632898810,14380,14390,14400,14370,3882
|
|
20230912,150000,6577061300,14390,14400,14410,14390,1357
|
|
20230912,145900,6557523070,14410,14390,14410,14390,1735
|
|
20230912,145800,6532529150,14400,14400,14400,14390,561
|
|
20230912,145700,6524451020,14400,14390,14400,14390,285
|
|
20230912,145600,6520347300,14390,14380,14390,14380,1081
|
|
20230912,145500,6504792090,14390,14380,14390,14380,322
|
|
20230912,145400,6500158840,14380,14390,14390,14380,227
|
|
20230912,145300,6496892340,14400,14400,14400,14390,283
|
|
20230912,145200,6492819830,14400,14400,14400,14390,794
|
|
20230912,145100,6481393240,14400,14390,14400,14390,254
|
|
20230912,145000,6477737420,14400,14400,14400,14390,200
|
|
20230912,144900,6474858040,14400,14390,14400,14390,139
|
|
20230912,144800,6472856780,14390,14390,14400,14380,611
|
|
20230912,144700,6464064670,14380,14390,14390,14380,183
|
|
20230912,144600,6461431630,14390,14390,14390,14380,312
|
|
20230912,144500,6456942270,14390,14380,14390,14380,72
|
|
20230912,144400,6455906510,14380,14400,14400,14380,767
|
|
20230912,144300,6444867970,14390,14390,14400,14390,230
|
|
20230912,144200,6441557150,14390,14400,14400,14390,318
|
|
20230912,144100,6436979150,14400,14390,14400,14390,179
|
|
20230912,144000,6434401930,14400,14380,14400,14370,1525
|
|
20230912,143900,6412467450,14380,14380,14390,14370,4995
|
|
20230912,143800,6340640090,14390,14400,14410,14390,2415
|
|
20230912,143700,6305879280,14410,14400,14410,14400,191
|
|
20230912,143600,6303127300,14400,14410,14410,14400,233
|
|
20230912,143500,6299770310,14400,14400,14410,14400,231
|
|
20230912,143400,6296441950,14410,14400,14410,14390,186
|
|
20230912,143300,6293763580,14400,14400,14400,14390,746
|
|
20230912,143200,6283021500,14390,14390,14400,14390,274
|
|
20230912,143100,6279076350,14400,14390,14400,14380,950
|
|
20230912,143000,6265405010,14390,14390,14390,14380,539
|
|
20230912,142900,6257649810,14380,14390,14390,14380,77
|
|
20230912,142800,6256542070,14380,14380,14390,14380,131
|
|
20230912,142700,6254657270,14390,14370,14390,14370,870
|
|
20230912,142600,6242146500,14380,14380,14380,14370,190
|
|
20230912,142500,6239415020,14380,14370,14380,14370,831
|
|
20230912,142400,6227466470,14370,14370,14380,14370,206
|
|
20230912,142300,6224504490,14380,14370,14380,14370,151
|
|
20230912,142200,6222334350,14380,14380,14380,14370,223
|
|
20230912,142100,6219128580,14370,14370,14380,14370,103
|
|
20230912,142000,6217648450,14370,14380,14380,14370,338
|
|
20230912,141900,6212788300,14380,14380,14380,14370,72
|
|
20230912,141800,6211753520,14370,14380,14390,14370,1292
|
|
20230912,141700,6193174770,14380,14380,14390,14380,209
|
|
20230912,141600,6190167760,14390,14380,14390,14380,56
|
|
20230912,141500,6189362280,14390,14370,14390,14370,2333
|
|
20230912,141400,6155816420,14370,14380,14380,14370,1049
|
|
20230912,141300,6140742100,14380,14370,14380,14370,785
|
|
20230912,141200,6129461570,14370,14370,14380,14370,487
|
|
20230912,141100,6122462660,14380,14370,14380,14370,157
|
|
20230912,141000,6120206120,14370,14370,14380,14370,37
|
|
20230912,140900,6119674370,14380,14380,14390,14370,2224
|
|
20230912,140800,6087693830,14380,14380,14390,14380,436
|
|
20230912,140700,6081424120,14390,14390,14390,14380,137
|
|
20230912,140600,6079453160,14380,14380,14390,14380,200
|
|
20230912,140500,6076576490,14380,14380,14390,14380,208
|
|
20230912,140400,6073584620,14380,14380,14390,14380,899
|
|
20230912,140300,6060656980,14390,14380,14390,14380,791
|
|
20230912,140200,6049281270,14380,14380,14390,14380,231
|
|
20230912,140100,6045959470,14380,14380,14400,14380,454
|
|
20230912,140000,6039430900,14410,14390,14410,14380,1122
|
|
20230912,135900,6023275840,14390,14390,14390,14380,162
|
|
20230912,135800,6020945670,14380,14380,14400,14380,395
|
|
20230912,135700,6015262920,14380,14380,14390,14380,1223
|
|
20230912,135600,5997668010,14390,14400,14400,14390,280
|
|
20230912,135500,5993637680,14400,14390,14400,14380,1048
|
|
20230912,135400,5978558150,14390,14410,14410,14380,9156
|
|
20230912,135300,5846719410,14400,14400,14410,14400,1023
|
|
20230912,135200,5831988190,14410,14400,14410,14400,24
|
|
20230912,135100,5831642470,14410,14400,14410,14400,107
|
|
20230912,135000,5830100660,14410,14410,14410,14400,254
|
|
20230912,134900,5826440570,14410,14400,14410,14400,173
|
|
20230912,134800,5823948000,14400,14410,14410,14400,186
|
|
20230912,134700,5821267860,14410,14410,14410,14400,346
|
|
20230912,134600,5816282060,14410,14410,14410,14400,160
|
|
20230912,134500,5813976530,14400,14400,14410,14400,15
|
|
20230912,134400,5813760500,14410,14400,14410,14400,130
|
|
20230912,134300,5811888040,14400,14400,14410,14400,1012
|
|
20230912,134200,5797305190,14410,14400,14410,14400,92
|
|
20230912,134100,5795980180,14410,14410,14410,14400,665
|
|
20230912,134000,5786401710,14410,14400,14410,14400,189
|
|
20230912,133900,5783679310,14400,14400,14400,14400,5110
|
|
20230912,133800,5710095310,14400,14400,14400,14400,106
|
|
20230912,133700,5708568910,14400,14400,14410,14400,97
|
|
20230912,133600,5707172040,14390,14390,14400,14390,786
|
|
20230912,133500,5695856330,14400,14390,14400,14390,103
|
|
20230912,133400,5694373450,14400,14390,14400,14390,339
|
|
20230912,133300,5689491920,14390,14390,14400,14390,172
|
|
20230912,133200,5687016640,14400,14390,14400,14390,210
|
|
20230912,133100,5683994130,14390,14400,14400,14390,58
|
|
20230912,133000,5683159500,14390,14390,14400,14390,553
|
|
20230912,132900,5675200730,14380,14380,14390,14380,130
|
|
20230912,132800,5673331000,14380,14380,14380,14370,172
|
|
20230912,132700,5670857650,14380,14380,14380,14360,14681
|
|
20230912,132600,5459777410,14380,14380,14390,14380,1032
|
|
20230912,132500,5444933660,14380,14380,14390,14380,1240
|
|
20230912,132400,5427092140,14390,14390,14390,14380,158
|
|
20230912,132300,5424819330,14390,14380,14390,14380,480
|
|
20230912,132200,5417913070,14390,14390,14390,14380,1385
|
|
20230912,132100,5397992950,14390,14390,14400,14380,254
|
|
20230912,132000,5394338870,14390,14390,14400,14380,158
|
|
20230912,131900,5392065480,14390,14380,14390,14380,118
|
|
20230912,131800,5390367490,14390,14390,14390,14390,1762
|
|
20230912,131700,5365012310,14390,14390,14400,14390,482
|
|
20230912,131600,5358076320,14390,14390,14400,14390,1439
|
|
20230912,131500,5337369050,14390,14400,14400,14390,143
|
|
20230912,131400,5335310660,14400,14390,14400,14390,110
|
|
20230912,131300,5333726890,14390,14390,14410,14380,635
|
|
20230912,131200,5324586400,14390,14390,14390,14390,7
|
|
20230912,131100,5324485670,14380,14400,14410,14380,8532
|
|
20230912,131000,5201639620,14410,14400,14420,14400,3347
|
|
20230912,130900,5153409370,14410,14410,14410,14400,712
|
|
20230912,130800,5143150620,14400,14410,14410,14400,258
|
|
20230912,130700,5139434360,14410,14400,14410,14400,142
|
|
20230912,130600,5137389440,14410,14400,14410,14400,75
|
|
20230912,130500,5136308920,14400,14410,14410,14400,160
|
|
20230912,130400,5134004390,14400,14400,14410,14400,157
|
|
20230912,130300,5131743570,14400,14410,14410,14400,1234
|
|
20230912,130200,5113961780,14410,14410,14420,14410,120
|
|
20230912,130100,5112232400,14410,14410,14420,14410,216
|
|
20230912,130000,5109117740,14420,14420,14420,14410,67
|
|
20230912,125900,5108152250,14420,14410,14420,14410,17
|
|
20230912,125800,5107907200,14410,14420,14420,14410,505
|
|
20230912,125700,5100625150,14420,14420,14420,14410,13
|
|
20230912,125600,5100437770,14420,14410,14420,14410,9
|
|
20230912,125500,5100308050,14410,14390,14420,14390,4002
|
|
20230912,125400,5042624920,14390,14390,14390,14390,698
|
|
20230912,125300,5032580700,14390,14390,14400,14390,779
|
|
20230912,125200,5021365880,14390,14390,14400,14390,167
|
|
20230912,125100,5018962320,14390,14390,14390,14390,8
|
|
20230912,125000,5018847200,14400,14390,14400,14390,111
|
|
20230912,124900,5017249800,14400,14390,14400,14390,16
|
|
20230912,124800,5017019460,14390,14400,14400,14390,56
|
|
20230912,124700,5016213110,14390,14400,14400,14390,133
|
|
20230912,124600,5014298290,14390,14390,14400,14390,69
|
|
20230912,124500,5013305350,14390,14380,14390,14380,1247
|
|
20230912,124400,4995361190,14380,14380,14390,14380,371
|
|
20230912,124300,4990025870,14390,14390,14390,14380,1203
|
|
20230912,124200,4972714750,14390,14390,14390,14380,620
|
|
20230912,124100,4963799010,14390,14400,14400,14380,8232
|
|
20230912,124000,4845380300,14400,14400,14400,14390,168
|
|
20230912,123900,4842961950,14390,14400,14400,14390,346
|
|
20230912,123800,4837979990,14400,14400,14400,14390,901
|
|
20230912,123700,4825006650,14410,14400,14410,14400,145
|
|
20230912,123600,4822917780,14400,14390,14410,14390,61
|
|
20230912,123500,4822039400,14390,14410,14410,14390,255
|
|
20230912,123400,4818367380,14400,14400,14410,14390,1079
|
|
20230912,123300,4802833810,14410,14390,14410,14390,2302
|
|
20230912,123200,4769692790,14390,14390,14400,14390,120
|
|
20230912,123100,4767965890,14390,14400,14400,14380,1540
|
|
20230912,123000,4745804220,14390,14400,14400,14390,320
|
|
20230912,122900,4741199100,14390,14390,14390,14390,349
|
|
20230912,122800,4736176990,14400,14390,14400,14390,146
|
|
20230912,122700,4734075180,14390,14400,14400,14390,500
|
|
20230912,122600,4726880010,14390,14400,14400,14390,7
|
|
20230912,122500,4726779260,14390,14390,14390,14390,5
|
|
20230912,122400,4726707310,14400,14390,14400,14390,91
|
|
20230912,122300,4725397630,14390,14380,14390,14380,803
|
|
20230912,122200,4713842520,14390,14390,14390,14380,104
|
|
20230912,122100,4712346030,14390,14380,14390,14380,430
|
|
20230912,122000,4706158910,14390,14390,14390,14380,714
|
|
20230912,121900,4695884500,14390,14390,14390,14390,1642
|
|
20230912,121800,4672256120,14390,14400,14400,14380,236
|
|
20230912,121700,4668860090,14400,14400,14400,14380,3642
|
|
20230912,121600,4616449190,14400,14400,14400,14390,1182
|
|
20230912,121500,4599428420,14390,14390,14400,14390,487
|
|
20230912,121400,4592419260,14390,14400,14400,14390,1365
|
|
20230912,121300,4572776830,14390,14400,14400,14390,77
|
|
20230912,121200,4571668790,14390,14400,14400,14390,11195
|
|
20230912,121100,4410464280,14400,14410,14410,14400,7468
|
|
20230912,121000,4302882260,14420,14420,14420,14410,376
|
|
20230912,120900,4297460390,14420,14410,14420,14410,357
|
|
20230912,120800,4292314700,14410,14420,14420,14410,25
|
|
20230912,120700,4291954280,14420,14420,14420,14410,53
|
|
20230912,120600,4291190480,14410,14430,14430,14410,54
|
|
20230912,120500,4290411820,14420,14430,14430,14410,2068
|
|
20230912,120400,4260592150,14420,14420,14430,14420,22
|
|
20230912,120300,4260274880,14420,14420,14420,14420,6
|
|
20230912,120200,4260188360,14420,14430,14430,14420,156
|
|
20230912,120100,4257938540,14430,14430,14430,14420,42
|
|
20230912,120000,4257332530,14430,14430,14430,14420,650
|
|
20230912,115900,4247953520,14420,14430,14430,14420,111
|
|
20230912,115800,4246352790,14420,14430,14430,14420,166
|
|
20230912,115700,4243958860,14430,14420,14430,14420,110
|
|
20230912,115600,4242371640,14420,14410,14430,14410,10
|
|
20230912,115500,4242227480,14410,14410,14430,14410,609
|
|
20230912,115400,4233446480,14410,14410,14420,14410,610
|
|
20230912,115300,4224650870,14410,14410,14420,14410,815
|
|
20230912,115200,4212906510,14410,14420,14420,14410,5056
|
|
20230912,115100,4140049210,14410,14420,14420,14410,76
|
|
20230912,115000,4138953340,14410,14410,14420,14410,581
|
|
20230912,114900,4130575390,14410,14420,14420,14410,117
|
|
20230912,114800,4128888310,14410,14410,14420,14410,116
|
|
20230912,114700,4127216650,14410,14410,14420,14410,1348
|
|
20230912,114600,4107778550,14420,14410,14420,14410,723
|
|
20230912,114500,4097354610,14420,14420,14430,14410,763
|
|
20230912,114400,4086352170,14430,14420,14430,14420,372
|
|
20230912,114300,4080987620,14420,14420,14430,14420,82
|
|
20230912,114200,4079804880,14430,14430,14430,14420,204
|
|
20230912,114100,4076861440,14430,14430,14430,14420,576
|
|
20230912,114000,4068549810,14430,14430,14430,14420,1533
|
|
20230912,113900,4046429420,14420,14420,14430,14420,149
|
|
20230912,113800,4044280150,14420,14420,14430,14420,150
|
|
20230912,113700,4042116710,14420,14420,14430,14420,217
|
|
20230912,113600,4038987560,14430,14430,14430,14410,2150
|
|
20230912,113500,4007985450,14420,14430,14430,14420,548
|
|
20230912,113400,4000081250,14420,14430,14430,14420,1930
|
|
20230912,113300,3972250490,14420,14430,14430,14420,153
|
|
20230912,113200,3970044210,14420,14420,14430,14420,2845
|
|
20230912,113100,3929019300,14430,14430,14430,14420,828
|
|
20230912,113000,3917076310,14420,14430,14430,14420,181
|
|
20230912,112900,3914465580,14430,14440,14450,14430,1615
|
|
20230912,112800,3891160680,14430,14430,14440,14430,3028
|
|
20230912,112700,3847437950,14430,14430,14430,14420,2704
|
|
20230912,112600,3808419260,14430,14430,14440,14430,36
|
|
20230912,112500,3807899770,14440,14430,14440,14430,17
|
|
20230912,112400,3807654450,14430,14430,14430,14430,348
|
|
20230912,112300,3802632810,14430,14430,14430,14420,3821
|
|
20230912,112200,3747495800,14430,14430,14440,14430,109
|
|
20230912,112100,3745922920,14440,14430,14440,14430,14
|
|
20230912,112000,3745720810,14430,14430,14440,14430,200
|
|
20230912,111900,3742833200,14430,14430,14440,14430,153
|
|
20230912,111800,3740624980,14430,14420,14430,14420,1275
|
|
20230912,111700,3722226760,14430,14420,14430,14420,74
|
|
20230912,111600,3721159020,14420,14430,14430,14420,687
|
|
20230912,111500,3711245940,14420,14420,14430,14410,1252
|
|
20230912,111400,3693192120,14420,14420,14430,14420,68
|
|
20230912,111300,3692211460,14430,14410,14430,14410,807
|
|
20230912,111200,3680575820,14410,14400,14410,14400,518
|
|
20230912,111100,3673111490,14400,14410,14420,14400,1278
|
|
20230912,111000,3654695590,14420,14420,14420,14410,429
|
|
20230912,110900,3648510480,14420,14410,14420,14410,9
|
|
20230912,110800,3648380750,14410,14410,14420,14410,36
|
|
20230912,110700,3647861680,14410,14420,14420,14410,389
|
|
20230912,110600,3642255980,14420,14420,14420,14410,260
|
|
20230912,110500,3638508040,14410,14400,14420,14400,407
|
|
20230912,110400,3632643180,14410,14410,14410,14400,1241
|
|
20230912,110300,3614765920,14410,14410,14420,14400,2162
|
|
20230912,110200,3583608710,14410,14420,14430,14410,3207
|
|
20230912,110100,3537389730,14420,14430,14430,14420,577
|
|
20230912,110000,3529069370,14430,14430,14430,14410,373
|
|
20230912,105900,3523691850,14430,14420,14450,14420,2030
|
|
20230912,105800,3494370950,14440,14430,14440,14420,209
|
|
20230912,105700,3491353100,14430,14420,14440,14410,867
|
|
20230912,105600,3478843540,14420,14420,14420,14420,155
|
|
20230912,105500,3476608440,14430,14420,14440,14410,6775
|
|
20230912,105400,3378833370,14430,14430,14430,14420,6177
|
|
20230912,105300,3289699310,14420,14410,14420,14410,826
|
|
20230912,105200,3277788440,14420,14420,14420,14410,580
|
|
20230912,105100,3269425260,14420,14420,14430,14420,5545
|
|
20230912,105000,3189418250,14420,14430,14430,14410,2444
|
|
20230912,104900,3154173790,14430,14430,14430,14420,2451
|
|
20230912,104800,3118805880,14420,14430,14430,14420,68
|
|
20230912,104700,3117824780,14430,14420,14430,14420,199
|
|
20230912,104600,3114953450,14430,14430,14430,14420,301
|
|
20230912,104500,3110611480,14420,14430,14430,14420,1709
|
|
20230912,104400,3085951250,14430,14420,14430,14410,773
|
|
20230912,104300,3074804380,14420,14420,14420,14400,2897
|
|
20230912,104200,3033080870,14420,14420,14430,14410,980
|
|
20230912,104100,3018950310,14420,14420,14420,14420,95
|
|
20230912,104000,3017580410,14410,14420,14420,14400,4750
|
|
20230912,103900,2949098540,14420,14410,14420,14400,1986
|
|
20230912,103800,2920490430,14410,14410,14420,14410,1971
|
|
20230912,103700,2892087210,14420,14430,14430,14410,4852
|
|
20230912,103600,2822154060,14430,14440,14440,14420,1434
|
|
20230912,103500,2801466080,14440,14440,14460,14440,281
|
|
20230912,103400,2797408190,14440,14440,14440,14420,4309
|
|
20230912,103300,2735227220,14450,14460,14470,14440,1267
|
|
20230912,103200,2716915470,14460,14460,14470,14460,18
|
|
20230912,103100,2716655080,14470,14460,14470,14460,923
|
|
20230912,103000,2703299330,14470,14470,14470,14460,524
|
|
20230912,102900,2695720120,14460,14460,14470,14450,358
|
|
20230912,102800,2690542720,14470,14450,14470,14420,12326
|
|
20230912,102700,2512641890,14450,14460,14470,14450,5207
|
|
20230912,102600,2437361440,14470,14470,14470,14460,153
|
|
20230912,102500,2435147630,14470,14480,14480,14470,2124
|
|
20230912,102400,2404412910,14480,14490,14490,14470,8125
|
|
20230912,102300,2286723510,14490,14500,14500,14490,57
|
|
20230912,102200,2285897090,14500,14500,14500,14490,1364
|
|
20230912,102100,2266119200,14490,14500,14500,14490,810
|
|
20230912,102000,2254374360,14500,14500,14500,14490,869
|
|
20230912,101900,2241773910,14500,14510,14520,14490,3323
|
|
20230912,101800,2193583290,14510,14520,14520,14510,215
|
|
20230912,101700,2190463470,14510,14520,14520,14510,79
|
|
20230912,101600,2189317050,14520,14510,14520,14500,1722
|
|
20230912,101500,2164340050,14510,14510,14520,14510,257
|
|
20230912,101400,2160610780,14520,14510,14520,14510,101
|
|
20230912,101300,2159144310,14520,14520,14530,14480,5463
|
|
20230912,101200,2079939810,14530,14520,14530,14510,620
|
|
20230912,101100,2070937620,14520,14520,14520,14510,1274
|
|
20230912,101000,2052439220,14510,14500,14510,14500,81
|
|
20230912,100900,2051264160,14500,14510,14510,14500,560
|
|
20230912,100800,2043139150,14510,14500,14510,14500,269
|
|
20230912,100700,2039237090,14500,14490,14500,14480,679
|
|
20230912,100600,2029395150,14480,14490,14500,14470,4304
|
|
20230912,100500,1967059210,14500,14500,14500,14490,410
|
|
20230912,100400,1961114310,14500,14510,14510,14500,4678
|
|
20230912,100300,1893281810,14510,14550,14550,14510,5139
|
|
20230912,100200,1818666850,14540,14540,14540,14540,970
|
|
20230912,100100,1804563050,14540,14540,14550,14530,1561
|
|
20230912,100000,1781866460,14540,14540,14540,14530,575
|
|
20230912,095900,1773506110,14540,14540,14540,14530,1351
|
|
20230912,095800,1753863930,14540,14550,14560,14540,3907
|
|
20230912,095700,1697006130,14550,14550,14560,14550,231
|
|
20230912,095600,1693645070,14550,14560,14560,14550,1745
|
|
20230912,095500,1668242210,14560,14560,14570,14560,340
|
|
20230912,095400,1663291800,14570,14560,14570,14560,1584
|
|
20230912,095300,1640228240,14560,14570,14580,14560,796
|
|
20230912,095200,1628635930,14570,14570,14570,14560,774
|
|
20230912,095100,1617359770,14570,14570,14570,14570,1095
|
|
20230912,095000,1601405620,14560,14570,14570,14560,802
|
|
20230912,094900,1589724720,14570,14560,14570,14560,786
|
|
20230912,094800,1578278180,14560,14570,14570,14560,270
|
|
20230912,094700,1574345640,14570,14570,14580,14560,732
|
|
20230912,094600,1563678710,14570,14570,14570,14560,1745
|
|
20230912,094500,1538254710,14570,14550,14580,14550,19
|
|
20230912,094400,1537977940,14570,14570,14570,14550,4879
|
|
20230912,094300,1466961640,14570,14560,14580,14560,1064
|
|
20230912,094200,1451460440,14560,14570,14570,14560,192
|
|
20230912,094100,1448664420,14560,14600,14600,14560,3954
|
|
20230912,094000,1391050320,14590,14600,14600,14590,1312
|
|
20230912,093900,1371897480,14590,14590,14600,14590,452
|
|
20230912,093800,1365302190,14600,14600,14600,14590,124
|
|
20230912,093700,1363492340,14600,14600,14610,14590,1610
|
|
20230912,093600,1339990440,14610,14620,14620,14600,496
|
|
20230912,093500,1332743660,14620,14610,14620,14610,179
|
|
20230912,093400,1330128320,14610,14570,14610,14570,350
|
|
20230912,093300,1325018980,14570,14560,14590,14560,1685
|
|
20230912,093200,1300453820,14560,14580,14580,14560,1207
|
|
20230912,093100,1282873430,14570,14560,14580,14560,655
|
|
20230912,093000,1273327310,14560,14570,14570,14550,2123
|
|
20230912,092900,1242416620,14570,14580,14580,14560,2570
|
|
20230912,092800,1204971680,14580,14590,14590,14570,1565
|
|
20230912,092700,1182151740,14580,14610,14610,14580,761
|
|
20230912,092600,1171042620,14610,14580,14610,14570,1493
|
|
20230912,092500,1149273010,14580,14580,14590,14570,364
|
|
20230912,092400,1143966490,14580,14580,14610,14570,2916
|
|
20230912,092300,1101399760,14570,14590,14600,14560,833
|
|
20230912,092200,1089254710,14590,14590,14600,14570,2291
|
|
20230912,092100,1055854820,14590,14590,14600,14580,3103
|
|
20230912,092000,1010600020,14590,14590,14600,14590,673
|
|
20230912,091900,1000779610,14590,14590,14590,14580,1264
|
|
20230912,091800,982338090,14600,14600,14610,14590,546
|
|
20230912,091700,974367180,14600,14620,14620,14600,3786
|
|
20230912,091600,919049750,14620,14620,14630,14620,3623
|
|
20230912,091500,866079250,14630,14620,14630,14620,307
|
|
20230912,091400,861590790,14620,14620,14630,14610,1008
|
|
20230912,091300,846857970,14620,14600,14620,14600,1684
|
|
20230912,091200,822256860,14610,14620,14630,14600,7112
|
|
20230912,091100,718361820,14620,14620,14630,14620,168
|
|
20230912,091000,715905530,14630,14630,14660,14620,1301
|
|
20230912,090900,696860360,14630,14610,14670,14610,7998
|
|
20230912,090800,579844540,14610,14590,14610,14580,2555
|
|
20230912,090700,542542950,14600,14600,14610,14580,1375
|
|
20230912,090600,522465710,14600,14590,14610,14590,10738
|
|
20230912,090500,365682530,14600,14610,14610,14530,4535
|
|
20230912,090400,299574470,14600,14600,14600,14580,1230
|
|
20230912,090300,281617850,14600,14700,14720,14570,13061
|
|
20230912,090200,89999530,14720,14720,14730,14690,2511
|
|
20230912,090100,53045220,14720,14680,14720,14670,2207
|
|
20230912,090000,20626580,14680,14700,14720,14670,1403
|