586 lines
31 KiB
CSV
586 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,184300,10376783280,14630,14630,14630,14630,188372
|
|
20230914,184200,10376783280,14630,14630,14630,14630,0
|
|
20230914,184100,10376783280,14630,14630,14630,14630,0
|
|
20230914,184000,10376783280,14630,14630,14630,14630,0
|
|
20230914,183900,10376783280,14630,14630,14630,14630,0
|
|
20230914,183800,10376783280,14630,14630,14630,14630,0
|
|
20230914,183700,10376783280,14630,14630,14630,14630,0
|
|
20230914,183600,10376783280,14630,14630,14630,14630,0
|
|
20230914,183500,10376783280,14630,14630,14630,14630,0
|
|
20230914,183400,10376783280,14630,14630,14630,14630,0
|
|
20230914,183300,10376783280,14630,14630,14630,14630,0
|
|
20230914,183200,10376783280,14630,14630,14630,14630,0
|
|
20230914,183100,10376783280,14630,14630,14630,14630,0
|
|
20230914,183000,10376783280,14630,14630,14630,14630,0
|
|
20230914,182900,10376783280,14630,14630,14630,14630,0
|
|
20230914,182800,10376783280,14630,14630,14630,14630,0
|
|
20230914,182700,10376783280,14630,14630,14630,14630,0
|
|
20230914,182600,10376783280,14630,14630,14630,14630,0
|
|
20230914,182500,10376783280,14630,14630,14630,14630,0
|
|
20230914,182400,10376783280,14630,14630,14630,14630,0
|
|
20230914,182300,10376783280,14630,14630,14630,14630,0
|
|
20230914,182200,10376783280,14630,14630,14630,14630,0
|
|
20230914,182100,10376783280,14630,14630,14630,14630,0
|
|
20230914,182000,10376783280,14630,14630,14630,14630,0
|
|
20230914,181900,10376783280,14630,14630,14630,14630,0
|
|
20230914,181800,10376783280,14630,14630,14630,14630,0
|
|
20230914,181700,10376783280,14630,14630,14630,14630,0
|
|
20230914,181600,10376783280,14630,14630,14630,14630,0
|
|
20230914,181500,10376783280,14630,14630,14630,14630,0
|
|
20230914,181400,10376783280,14630,14630,14630,14630,0
|
|
20230914,181300,10376783280,14630,14630,14630,14630,188372
|
|
20230914,181200,10376783280,14630,14630,14630,14630,0
|
|
20230914,181100,10376783280,14630,14630,14630,14630,0
|
|
20230914,181000,10376783280,14630,14630,14630,14630,0
|
|
20230914,180900,10376783280,14630,14630,14630,14630,0
|
|
20230914,180800,10376783280,14630,14630,14630,14630,0
|
|
20230914,180700,10376783280,14630,14630,14630,14630,0
|
|
20230914,180600,10376783280,14630,14630,14630,14630,0
|
|
20230914,180500,10376783280,14630,14630,14630,14630,0
|
|
20230914,180400,10376783280,14630,14630,14630,14630,0
|
|
20230914,180300,10376783280,14630,14630,14630,14630,0
|
|
20230914,180200,10376783280,14630,14630,14630,14630,0
|
|
20230914,180100,10376783280,14630,14630,14630,14630,0
|
|
20230914,180000,10376783280,14630,14630,14630,14630,0
|
|
20230914,175900,10376783280,14630,14630,14630,14630,0
|
|
20230914,175800,10376783280,14630,14630,14630,14630,0
|
|
20230914,175700,10376783280,14630,14630,14630,14630,0
|
|
20230914,175600,10376783280,14630,14630,14630,14630,0
|
|
20230914,175500,10376783280,14630,14630,14630,14630,0
|
|
20230914,175400,10376783280,14630,14630,14630,14630,0
|
|
20230914,175300,10376783280,14630,14630,14630,14630,0
|
|
20230914,175200,10376783280,14630,14630,14630,14630,0
|
|
20230914,175100,10376783280,14630,14630,14630,14630,0
|
|
20230914,175000,10376783280,14630,14630,14630,14630,0
|
|
20230914,174900,10376783280,14630,14630,14630,14630,0
|
|
20230914,174800,10376783280,14630,14630,14630,14630,0
|
|
20230914,174700,10376783280,14630,14630,14630,14630,0
|
|
20230914,174600,10376783280,14630,14630,14630,14630,0
|
|
20230914,174500,10376783280,14630,14630,14630,14630,0
|
|
20230914,174400,10376783280,14630,14630,14630,14630,0
|
|
20230914,174300,10376783280,14630,14630,14630,14630,188372
|
|
20230914,174200,10376783280,14630,14630,14630,14630,0
|
|
20230914,174100,10376783280,14630,14630,14630,14630,0
|
|
20230914,174000,10376783280,14630,14630,14630,14630,0
|
|
20230914,173900,10376783280,14630,14630,14630,14630,0
|
|
20230914,173800,10376783280,14630,14630,14630,14630,0
|
|
20230914,173700,10376783280,14630,14630,14630,14630,0
|
|
20230914,173600,10376783280,14630,14630,14630,14630,0
|
|
20230914,173500,10376783280,14630,14630,14630,14630,0
|
|
20230914,173400,10376783280,14630,14630,14630,14630,0
|
|
20230914,173300,10376783280,14630,14630,14630,14630,0
|
|
20230914,173200,10376783280,14630,14630,14630,14630,0
|
|
20230914,173100,10376783280,14630,14630,14630,14630,0
|
|
20230914,173000,10376783280,14630,14630,14630,14630,0
|
|
20230914,172900,10376783280,14630,14630,14630,14630,0
|
|
20230914,172800,10376783280,14630,14630,14630,14630,0
|
|
20230914,172700,10376783280,14630,14630,14630,14630,0
|
|
20230914,172600,10376783280,14630,14630,14630,14630,0
|
|
20230914,172500,10376783280,14630,14630,14630,14630,0
|
|
20230914,172400,10376783280,14630,14630,14630,14630,0
|
|
20230914,172300,10376783280,14630,14630,14630,14630,0
|
|
20230914,172200,10376783280,14630,14630,14630,14630,0
|
|
20230914,172100,10376783280,14630,14630,14630,14630,0
|
|
20230914,172000,10376783280,14630,14630,14630,14630,0
|
|
20230914,171900,10376783280,14630,14630,14630,14630,0
|
|
20230914,171800,10376783280,14630,14630,14630,14630,0
|
|
20230914,171700,10376783280,14630,14630,14630,14630,0
|
|
20230914,171600,10376783280,14630,14630,14630,14630,0
|
|
20230914,171500,10376783280,14630,14630,14630,14630,0
|
|
20230914,171400,10376783280,14630,14630,14630,14630,0
|
|
20230914,171300,10376783280,14630,14630,14630,14630,188372
|
|
20230914,171200,10376783280,14630,14630,14630,14630,0
|
|
20230914,171100,10376783280,14630,14630,14630,14630,0
|
|
20230914,171000,10376783280,14630,14630,14630,14630,0
|
|
20230914,170900,10376783280,14630,14630,14630,14630,0
|
|
20230914,170800,10376783280,14630,14630,14630,14630,0
|
|
20230914,170700,10376783280,14630,14630,14630,14630,0
|
|
20230914,170600,10376783280,14630,14630,14630,14630,0
|
|
20230914,170500,10376783280,14630,14630,14630,14630,0
|
|
20230914,170400,10376783280,14630,14630,14630,14630,0
|
|
20230914,170300,10376783280,14630,14630,14630,14630,0
|
|
20230914,170200,10376783280,14630,14630,14630,14630,0
|
|
20230914,170100,10376783280,14630,14630,14630,14630,0
|
|
20230914,170000,10376783280,14630,14630,14630,14630,0
|
|
20230914,165900,10376783280,14630,14630,14630,14630,0
|
|
20230914,165800,10376783280,14630,14630,14630,14630,0
|
|
20230914,165700,10376783280,14630,14630,14630,14630,0
|
|
20230914,165600,10376783280,14630,14630,14630,14630,0
|
|
20230914,165500,10376783280,14630,14630,14630,14630,0
|
|
20230914,165400,10376783280,14630,14630,14630,14630,0
|
|
20230914,165300,10376783280,14630,14630,14630,14630,0
|
|
20230914,165200,10376783280,14630,14630,14630,14630,0
|
|
20230914,165100,10376783280,14630,14630,14630,14630,0
|
|
20230914,165000,10376783280,14630,14630,14630,14630,0
|
|
20230914,164900,10376783280,14630,14630,14630,14630,0
|
|
20230914,164800,10376783280,14630,14630,14630,14630,0
|
|
20230914,164700,10376783280,14630,14630,14630,14630,0
|
|
20230914,164600,10376783280,14630,14630,14630,14630,0
|
|
20230914,164500,10376783280,14630,14630,14630,14630,0
|
|
20230914,164400,10376783280,14630,14630,14630,14630,0
|
|
20230914,164300,10376783280,14630,14630,14630,14630,188372
|
|
20230914,164200,10376783280,14630,14630,14630,14630,0
|
|
20230914,164100,10376783280,14630,14630,14630,14630,0
|
|
20230914,164000,10376783280,14630,14630,14630,14630,0
|
|
20230914,163900,10376783280,14630,14630,14630,14630,0
|
|
20230914,163800,10376783280,14630,14630,14630,14630,0
|
|
20230914,163700,10376783280,14630,14630,14630,14630,0
|
|
20230914,163600,10376783280,14630,14630,14630,14630,0
|
|
20230914,163500,10376783280,14630,14630,14630,14630,0
|
|
20230914,163400,10376783280,14630,14630,14630,14630,0
|
|
20230914,163300,10376783280,14630,14630,14630,14630,0
|
|
20230914,163200,10376783280,14630,14630,14630,14630,0
|
|
20230914,163100,10376783280,14630,14630,14630,14630,0
|
|
20230914,163000,10376783280,14630,14630,14630,14630,0
|
|
20230914,162900,10376783280,14630,14630,14630,14630,0
|
|
20230914,162800,10376783280,14630,14630,14630,14630,0
|
|
20230914,162700,10376783280,14630,14630,14630,14630,0
|
|
20230914,162600,10376783280,14630,14630,14630,14630,0
|
|
20230914,162500,10376783280,14630,14630,14630,14630,0
|
|
20230914,162400,10376783280,14630,14630,14630,14630,0
|
|
20230914,162300,10376783280,14630,14630,14630,14630,0
|
|
20230914,162200,10376783280,14630,14630,14630,14630,0
|
|
20230914,162100,10376783280,14630,14630,14630,14630,0
|
|
20230914,162000,10376783280,14630,14630,14630,14630,0
|
|
20230914,161900,10376783280,14630,14630,14630,14630,0
|
|
20230914,161800,10376783280,14630,14630,14630,14630,0
|
|
20230914,161700,10376783280,14630,14630,14630,14630,0
|
|
20230914,161600,10376783280,14630,14630,14630,14630,0
|
|
20230914,161500,10376783280,14630,14630,14630,14630,0
|
|
20230914,161400,10376783280,14630,14630,14630,14630,0
|
|
20230914,161300,10376783280,14630,14630,14630,14630,188372
|
|
20230914,161200,10376783280,14630,14630,14630,14630,0
|
|
20230914,161100,10376783280,14630,14630,14630,14630,0
|
|
20230914,161000,10376783280,14630,14630,14630,14630,0
|
|
20230914,160900,10376783280,14630,14630,14630,14630,0
|
|
20230914,160800,10376783280,14630,14630,14630,14630,0
|
|
20230914,160700,10376783280,14630,14630,14630,14630,0
|
|
20230914,160600,10376783280,14630,14630,14630,14630,0
|
|
20230914,160500,10376783280,14630,14630,14630,14630,0
|
|
20230914,160400,10376783280,14630,14630,14630,14630,0
|
|
20230914,160300,10376783280,14630,14630,14630,14630,0
|
|
20230914,160200,10376783280,14630,14630,14630,14630,0
|
|
20230914,160100,10376783280,14630,14630,14630,14630,0
|
|
20230914,160000,10376783280,14630,14630,14630,14630,0
|
|
20230914,155900,10376783280,14630,14630,14630,14630,0
|
|
20230914,155800,10376783280,14630,14630,14630,14630,0
|
|
20230914,155700,10376783280,14630,14630,14630,14630,0
|
|
20230914,155600,10376783280,14630,14630,14630,14630,0
|
|
20230914,155500,10376783280,14630,14630,14630,14630,0
|
|
20230914,155400,10376783280,14630,14630,14630,14630,0
|
|
20230914,155300,10376783280,14630,14630,14630,14630,0
|
|
20230914,155200,10376783280,14630,14630,14630,14630,0
|
|
20230914,155100,10376783280,14630,14630,14630,14630,0
|
|
20230914,155000,10376783280,14630,14630,14630,14630,0
|
|
20230914,154900,10376783280,14630,14630,14630,14630,0
|
|
20230914,154800,10376783280,14630,14630,14630,14630,0
|
|
20230914,154700,10376783280,14630,14630,14630,14630,0
|
|
20230914,154600,10376783280,14630,14630,14630,14630,0
|
|
20230914,154500,10376783280,14630,14630,14630,14630,0
|
|
20230914,154400,10376783280,14630,14630,14630,14630,0
|
|
20230914,154300,10376783280,14630,14630,14630,14630,188372
|
|
20230914,154200,10376783280,14630,14630,14630,14630,0
|
|
20230914,154100,10376783280,14630,14630,14630,14630,0
|
|
20230914,154000,10376783280,14630,14630,14630,14630,0
|
|
20230914,153900,10376783280,14630,14630,14630,14630,0
|
|
20230914,153800,10376783280,14630,14630,14630,14630,0
|
|
20230914,153700,10376783280,14630,14630,14630,14630,0
|
|
20230914,153600,10376783280,14630,14630,14630,14630,0
|
|
20230914,153500,10376783280,14630,14630,14630,14630,0
|
|
20230914,153400,10376783280,14630,14630,14630,14630,0
|
|
20230914,153300,10376783280,14630,14630,14630,14630,0
|
|
20230914,153200,10376783280,14630,14630,14630,14630,0
|
|
20230914,153100,10376783280,14630,14630,14630,14630,0
|
|
20230914,153000,10376783280,14630,14630,14630,14630,188372
|
|
20230914,152900,7620900920,14640,14640,14640,14640,0
|
|
20230914,152800,7620900920,14640,14640,14640,14640,0
|
|
20230914,152700,7620900920,14640,14640,14640,14640,0
|
|
20230914,152600,7620900920,14640,14640,14640,14640,0
|
|
20230914,152500,7620900920,14640,14640,14640,14640,0
|
|
20230914,152400,7620900920,14640,14640,14640,14640,0
|
|
20230914,152300,7620900920,14640,14640,14640,14640,0
|
|
20230914,152200,7620900920,14640,14640,14640,14640,0
|
|
20230914,152100,7620900920,14640,14640,14640,14640,0
|
|
20230914,152000,7620900920,14640,14640,14640,14640,0
|
|
20230914,151900,7620900920,14640,14630,14640,14610,1933
|
|
20230914,151800,7592637450,14640,14680,14680,14630,5105
|
|
20230914,151700,7517725820,14670,14660,14680,14650,2833
|
|
20230914,151600,7476168400,14660,14630,14660,14610,7406
|
|
20230914,151500,7367830970,14630,14630,14630,14620,3105
|
|
20230914,151400,7322408630,14620,14630,14640,14620,734
|
|
20230914,151300,7311670690,14630,14620,14630,14620,3587
|
|
20230914,151200,7259196270,14620,14620,14630,14620,1423
|
|
20230914,151100,7238387550,14620,14640,14640,14620,2823
|
|
20230914,151000,7197087460,14640,14630,14640,14630,854
|
|
20230914,150900,7184589080,14630,14640,14640,14630,477
|
|
20230914,150800,7177606440,14630,14640,14640,14630,397
|
|
20230914,150700,7171794740,14630,14640,14640,14630,827
|
|
20230914,150600,7159693840,14640,14640,14650,14630,1603
|
|
20230914,150500,7136231820,14640,14640,14650,14640,1307
|
|
20230914,150400,7117093220,14650,14650,14650,14640,780
|
|
20230914,150300,7105670890,14640,14660,14670,14640,4253
|
|
20230914,150200,7043338320,14670,14670,14670,14660,636
|
|
20230914,150100,7034009910,14660,14670,14670,14660,1201
|
|
20230914,150000,7016399880,14660,14670,14670,14660,532
|
|
20230914,145900,7008596020,14670,14670,14670,14660,671
|
|
20230914,145800,6998753310,14670,14670,14670,14660,1199
|
|
20230914,145700,6981171540,14670,14670,14670,14660,382
|
|
20230914,145600,6975567620,14670,14670,14670,14660,488
|
|
20230914,145500,6968409180,14670,14670,14670,14660,2110
|
|
20230914,145400,6937457350,14660,14670,14670,14660,427
|
|
20230914,145300,6931193310,14660,14670,14670,14660,861
|
|
20230914,145200,6918567460,14670,14660,14670,14650,1026
|
|
20230914,145100,6903523780,14660,14660,14660,14650,582
|
|
20230914,145000,6894992120,14650,14650,14660,14650,923
|
|
20230914,144900,6881468160,14640,14660,14660,14640,2952
|
|
20230914,144800,6838220650,14660,14670,14670,14650,2794
|
|
20230914,144700,6797259000,14660,14670,14670,14660,487
|
|
20230914,144600,6790115220,14670,14670,14680,14660,3093
|
|
20230914,144500,6744741020,14660,14660,14670,14660,2265
|
|
20230914,144400,6711518450,14670,14680,14680,14660,3727
|
|
20230914,144300,6656838900,14670,14680,14680,14670,2031
|
|
20230914,144200,6627029320,14680,14680,14680,14670,771
|
|
20230914,144100,6615712390,14680,14670,14680,14670,771
|
|
20230914,144000,6604397190,14680,14680,14680,14670,528
|
|
20230914,143900,6596648080,14680,14680,14680,14670,1855
|
|
20230914,143800,6569431670,14680,14680,14680,14670,637
|
|
20230914,143700,6560081910,14680,14670,14680,14670,526
|
|
20230914,143600,6552361000,14680,14680,14680,14670,1412
|
|
20230914,143500,6531641970,14670,14680,14680,14670,664
|
|
20230914,143400,6521895660,14680,14680,14680,14670,304
|
|
20230914,143300,6517433150,14680,14670,14680,14670,2289
|
|
20230914,143200,6483852320,14670,14670,14670,14660,501
|
|
20230914,143100,6476502660,14670,14670,14670,14660,520
|
|
20230914,143000,6468874270,14670,14660,14670,14660,499
|
|
20230914,142900,6461554710,14660,14660,14670,14660,1146
|
|
20230914,142800,6444751840,14660,14680,14680,14660,2184
|
|
20230914,142700,6412716340,14670,14690,14690,14670,5101
|
|
20230914,142600,6337829960,14690,14690,14690,14680,1108
|
|
20230914,142500,6321556430,14680,14680,14690,14670,6256
|
|
20230914,142400,6229717450,14680,14680,14680,14670,769
|
|
20230914,142300,6218429590,14670,14670,14680,14670,536
|
|
20230914,142200,6210563490,14670,14680,14680,14660,2390
|
|
20230914,142100,6175501830,14670,14670,14680,14670,1633
|
|
20230914,142000,6151541430,14670,14680,14690,14670,3056
|
|
20230914,141900,6106677960,14680,14680,14690,14680,2807
|
|
20230914,141800,6065468610,14680,14690,14690,14680,536
|
|
20230914,141700,6057594900,14690,14690,14690,14680,1143
|
|
20230914,141600,6040811310,14680,14690,14690,14680,955
|
|
20230914,141500,6026787720,14680,14690,14690,14680,741
|
|
20230914,141400,6015904180,14680,14690,14690,14680,420
|
|
20230914,141300,6009735970,14690,14690,14690,14680,1263
|
|
20230914,141200,5991190010,14690,14680,14690,14680,598
|
|
20230914,141100,5982408110,14690,14680,14690,14680,711
|
|
20230914,141000,5971966620,14680,14680,14690,14670,7133
|
|
20230914,140900,5867218620,14680,14680,14680,14670,881
|
|
20230914,140800,5854285650,14680,14670,14680,14670,785
|
|
20230914,140700,5842762110,14670,14670,14680,14670,6769
|
|
20230914,140600,5743454390,14670,14670,14670,14660,534
|
|
20230914,140500,5735621980,14660,14660,14670,14660,2641
|
|
20230914,140400,5696903150,14660,14670,14670,14660,674
|
|
20230914,140300,5687016020,14670,14670,14670,14660,273
|
|
20230914,140200,5683011120,14670,14670,14670,14660,671
|
|
20230914,140100,5673170650,14670,14660,14670,14660,1006
|
|
20230914,140000,5658417130,14660,14660,14670,14660,817
|
|
20230914,135900,5646437030,14660,14670,14670,14660,672
|
|
20230914,135800,5636580740,14670,14660,14670,14660,302
|
|
20230914,135700,5632150550,14670,14660,14670,14660,1094
|
|
20230914,135600,5616110680,14660,14660,14670,14660,1422
|
|
20230914,135500,5595260450,14660,14670,14670,14660,617
|
|
20230914,135400,5586211080,14660,14670,14670,14660,442
|
|
20230914,135300,5579729960,14660,14660,14670,14650,1064
|
|
20230914,135200,5564130550,14660,14650,14660,14640,4506
|
|
20230914,135100,5498117450,14640,14640,14650,14640,234
|
|
20230914,135000,5494689380,14650,14640,14650,14640,576
|
|
20230914,134900,5486251960,14650,14640,14650,14640,1754
|
|
20230914,134800,5460571650,14650,14660,14660,14640,1113
|
|
20230914,134700,5444263350,14670,14650,14670,14640,2109
|
|
20230914,134600,5413361900,14650,14640,14650,14640,211
|
|
20230914,134500,5410271010,14640,14650,14650,14640,506
|
|
20230914,134400,5402858170,14650,14640,14650,14640,693
|
|
20230914,134300,5392707300,14650,14650,14650,14640,989
|
|
20230914,134200,5378225320,14640,14640,14650,14640,490
|
|
20230914,134100,5371048510,14650,14650,14650,14640,426
|
|
20230914,134000,5364807710,14650,14640,14650,14640,312
|
|
20230914,133900,5360238000,14650,14650,14660,14640,757
|
|
20230914,133800,5349151160,14660,14660,14660,14650,781
|
|
20230914,133700,5337703350,14670,14680,14680,14670,1145
|
|
20230914,133600,5320900390,14670,14680,14680,14670,676
|
|
20230914,133500,5310978750,14680,14680,14680,14670,246
|
|
20230914,133400,5307367780,14680,14680,14690,14670,1686
|
|
20230914,133300,5282615740,14680,14680,14690,14680,3441
|
|
20230914,133200,5232096190,14680,14680,14690,14680,1448
|
|
20230914,133100,5210836460,14690,14670,14690,14670,5130
|
|
20230914,133000,5135536400,14670,14660,14670,14660,2227
|
|
20230914,132900,5102867480,14660,14670,14670,14660,569
|
|
20230914,132800,5094522980,14670,14660,14670,14650,4537
|
|
20230914,132700,5028005070,14660,14640,14660,14640,8304
|
|
20230914,132600,4906363360,14630,14630,14640,14630,3036
|
|
20230914,132500,4861935160,14630,14610,14630,14610,6134
|
|
20230914,132400,4772241920,14610,14620,14620,14610,1042
|
|
20230914,132300,4757008170,14620,14620,14620,14620,225
|
|
20230914,132200,4753718670,14620,14590,14620,14590,7300
|
|
20230914,132100,4647078470,14600,14590,14600,14590,343
|
|
20230914,132000,4642070910,14600,14600,14600,14600,393
|
|
20230914,131900,4636333110,14600,14590,14600,14590,2877
|
|
20230914,131800,4594352340,14590,14590,14590,14590,95
|
|
20230914,131700,4592966290,14590,14590,14590,14580,1239
|
|
20230914,131600,4574892120,14590,14580,14590,14580,543
|
|
20230914,131500,4566970550,14590,14590,14590,14580,373
|
|
20230914,131400,4561529520,14590,14590,14590,14580,1288
|
|
20230914,131300,4542747960,14580,14590,14590,14580,646
|
|
20230914,131200,4533324790,14580,14590,14590,14580,358
|
|
20230914,131100,4528102460,14590,14590,14590,14580,710
|
|
20230914,131000,4517746020,14580,14580,14590,14580,362
|
|
20230914,130900,4512466070,14590,14590,14590,14580,372
|
|
20230914,130800,4507040670,14590,14590,14590,14580,696
|
|
20230914,130700,4496887370,14590,14580,14590,14580,981
|
|
20230914,130600,4482579640,14590,14590,14590,14580,795
|
|
20230914,130500,4470984920,14590,14560,14590,14560,2226
|
|
20230914,130400,4438542360,14570,14560,14570,14560,390
|
|
20230914,130300,4432862060,14570,14570,14570,14560,398
|
|
20230914,130200,4427063470,14570,14560,14570,14560,622
|
|
20230914,130100,4418005230,14560,14560,14560,14550,1410
|
|
20230914,130000,4397482860,14560,14550,14560,14550,614
|
|
20230914,125900,4388545670,14550,14550,14550,14540,2067
|
|
20230914,125800,4358471500,14550,14550,14550,14540,280
|
|
20230914,125700,4354397700,14550,14550,14550,14550,124
|
|
20230914,125600,4352593500,14550,14570,14570,14550,14970
|
|
20230914,125500,4134772090,14570,14560,14570,14560,164
|
|
20230914,125400,4132384240,14560,14550,14560,14550,1550
|
|
20230914,125300,4109816900,14560,14570,14570,14560,3019
|
|
20230914,125200,4065860130,14560,14570,14570,14560,366
|
|
20230914,125100,4060530840,14570,14560,14570,14560,1369
|
|
20230914,125000,4040598150,14570,14570,14570,14560,212
|
|
20230914,124900,4037509570,14570,14560,14570,14560,695
|
|
20230914,124800,4027385270,14570,14570,14570,14560,105
|
|
20230914,124700,4025856400,14570,14570,14570,14560,339
|
|
20230914,124600,4020920030,14560,14560,14570,14560,78
|
|
20230914,124500,4019784240,14560,14560,14570,14560,227
|
|
20230914,124400,4016478600,14560,14560,14570,14560,229
|
|
20230914,124300,4013143850,14570,14560,14570,14560,235
|
|
20230914,124200,4009721250,14560,14560,14570,14560,620
|
|
20230914,124100,4000689500,14570,14570,14570,14560,116
|
|
20230914,124000,3999000480,14560,14560,14570,14560,710
|
|
20230914,123900,3988662380,14570,14560,14570,14560,861
|
|
20230914,123800,3976119190,14570,14570,14570,14560,246
|
|
20230914,123700,3972537350,14560,14570,14570,14560,206
|
|
20230914,123600,3969536980,14570,14560,14570,14560,354
|
|
20230914,123500,3964382190,14560,14560,14570,14560,1155
|
|
20230914,123400,3947565360,14560,14560,14570,14560,183
|
|
20230914,123300,3944900870,14560,14560,14570,14560,250
|
|
20230914,123200,3941260150,14570,14570,14570,14560,323
|
|
20230914,123100,3936556950,14570,14580,14580,14560,1057
|
|
20230914,123000,3921157080,14580,14580,14580,14570,175
|
|
20230914,122900,3918607270,14570,14570,14580,14570,1577
|
|
20230914,122800,3895629200,14580,14570,14580,14570,1550
|
|
20230914,122700,3873044190,14580,14570,14580,14570,127
|
|
20230914,122600,3871193760,14580,14580,14580,14570,75
|
|
20230914,122500,3870100500,14580,14570,14590,14570,2428
|
|
20230914,122400,3834714220,14570,14560,14570,14560,80
|
|
20230914,122300,3833548820,14570,14560,14570,14560,481
|
|
20230914,122200,3826541430,14560,14570,14570,14560,267
|
|
20230914,122100,3822651880,14570,14560,14570,14560,131
|
|
20230914,122000,3820744470,14560,14570,14570,14560,101
|
|
20230914,121900,3819273900,14560,14560,14580,14560,911
|
|
20230914,121800,3806005340,14560,14550,14560,14550,310
|
|
20230914,121700,3801492140,14550,14550,14560,14550,197
|
|
20230914,121600,3798624190,14550,14580,14580,14550,2949
|
|
20230914,121500,3755687420,14560,14560,14580,14560,3032
|
|
20230914,121400,3711510890,14570,14570,14570,14570,103
|
|
20230914,121300,3710010180,14560,14570,14570,14560,668
|
|
20230914,121200,3700284030,14570,14580,14580,14570,2063
|
|
20230914,121100,3670225680,14570,14580,14580,14570,22
|
|
20230914,121000,3669905120,14580,14570,14580,14560,1258
|
|
20230914,120900,3651573670,14570,14570,14570,14560,292
|
|
20230914,120800,3647320200,14570,14570,14570,14560,196
|
|
20230914,120700,3644464920,14570,14570,14570,14560,86
|
|
20230914,120600,3643212100,14570,14550,14570,14550,724
|
|
20230914,120500,3632674350,14550,14550,14550,14540,676
|
|
20230914,120400,3622839770,14550,14540,14550,14540,105
|
|
20230914,120300,3621312220,14550,14550,14550,14550,85
|
|
20230914,120200,3620075470,14550,14540,14550,14530,3461
|
|
20230914,120100,3569753260,14530,14530,14540,14530,144
|
|
20230914,120000,3567660570,14530,14530,14540,14530,1068
|
|
20230914,115900,3552140190,14530,14530,14540,14530,309
|
|
20230914,115800,3547650410,14530,14530,14540,14530,108
|
|
20230914,115700,3546081130,14530,14530,14540,14530,727
|
|
20230914,115600,3535517810,14530,14530,14540,14530,388
|
|
20230914,115500,3529879680,14540,14530,14540,14530,169
|
|
20230914,115400,3527423620,14530,14540,14540,14530,239
|
|
20230914,115300,3523950460,14530,14530,14540,14530,384
|
|
20230914,115200,3518370520,14540,14530,14540,14530,574
|
|
20230914,115100,3510029530,14530,14530,14540,14530,285
|
|
20230914,115000,3505888040,14530,14530,14540,14530,327
|
|
20230914,114900,3501136280,14530,14530,14540,14530,280
|
|
20230914,114800,3497067770,14540,14530,14540,14530,377
|
|
20230914,114700,3491589170,14540,14540,14540,14530,992
|
|
20230914,114600,3477166600,14540,14540,14550,14540,712
|
|
20230914,114500,3466812090,14540,14540,14540,14540,862
|
|
20230914,114400,3454278610,14550,14540,14550,14540,368
|
|
20230914,114300,3448927110,14540,14550,14550,14540,2695
|
|
20230914,114200,3409719100,14550,14560,14560,14550,374
|
|
20230914,114100,3404277390,14560,14550,14560,14550,82
|
|
20230914,114000,3403083780,14550,14550,14560,14550,259
|
|
20230914,113900,3399315270,14560,14560,14560,14550,181
|
|
20230914,113800,3396681660,14550,14560,14560,14550,450
|
|
20230914,113700,3390133190,14560,14550,14560,14550,412
|
|
20230914,113600,3384138060,14550,14560,14560,14550,323
|
|
20230914,113500,3379436870,14560,14560,14560,14550,590
|
|
20230914,113400,3370852150,14550,14550,14560,14550,246
|
|
20230914,113300,3367271350,14550,14560,14560,14550,32
|
|
20230914,113200,3366805720,14550,14560,14560,14550,47
|
|
20230914,113100,3366121850,14550,14550,14560,14550,151
|
|
20230914,113000,3363924790,14560,14550,14560,14550,114
|
|
20230914,112900,3362265320,14550,14560,14560,14550,1103
|
|
20230914,112800,3346206640,14550,14560,14570,14550,1125
|
|
20230914,112700,3329828060,14560,14550,14560,14550,606
|
|
20230914,112600,3321004990,14550,14540,14560,14540,2134
|
|
20230914,112500,3289952440,14550,14540,14550,14540,184
|
|
20230914,112400,3287275770,14540,14540,14550,14540,1898
|
|
20230914,112300,3259676930,14540,14560,14560,14540,3822
|
|
20230914,112200,3204061110,14560,14560,14570,14560,318
|
|
20230914,112100,3199431010,14560,14560,14570,14560,264
|
|
20230914,112000,3195586680,14560,14560,14570,14560,162
|
|
20230914,111900,3193227420,14570,14560,14570,14560,111
|
|
20230914,111800,3191611250,14560,14570,14570,14560,178
|
|
20230914,111700,3189019560,14560,14570,14570,14560,273
|
|
20230914,111600,3185044530,14570,14570,14570,14560,306
|
|
20230914,111500,3180588510,14560,14560,14570,14560,179
|
|
20230914,111400,3177982250,14560,14560,14570,14560,495
|
|
20230914,111300,3170775020,14560,14560,14570,14560,409
|
|
20230914,111200,3164819970,14560,14570,14580,14560,332
|
|
20230914,111100,3159983670,14570,14570,14580,14570,1583
|
|
20230914,111000,3136914330,14580,14570,14580,14570,490
|
|
20230914,110900,3129773890,14570,14570,14580,14570,683
|
|
20230914,110800,3119822470,14570,14570,14580,14570,70
|
|
20230914,110700,3118802550,14580,14580,14580,14570,710
|
|
20230914,110600,3108455830,14570,14580,14580,14570,105
|
|
20230914,110500,3106925470,14580,14570,14580,14570,43
|
|
20230914,110400,3106298820,14580,14580,14580,14570,290
|
|
20230914,110300,3102070720,14570,14580,14580,14570,383
|
|
20230914,110200,3096487110,14580,14590,14590,14580,3629
|
|
20230914,110100,3043546280,14600,14600,14600,14600,987
|
|
20230914,110000,3029136080,14600,14600,14610,14600,538
|
|
20230914,105900,3021279200,14610,14610,14610,14600,708
|
|
20230914,105800,3010935670,14620,14600,14620,14590,1480
|
|
20230914,105700,2989325590,14590,14600,14600,14590,42
|
|
20230914,105600,2988712680,14590,14590,14600,14590,93
|
|
20230914,105500,2987355800,14590,14590,14600,14590,400
|
|
20230914,105400,2981517800,14590,14620,14620,14590,8230
|
|
20230914,105300,2861327780,14620,14630,14630,14620,319
|
|
20230914,105200,2856663990,14630,14620,14630,14610,1374
|
|
20230914,105100,2836576530,14610,14610,14610,14600,1345
|
|
20230914,105000,2816926370,14610,14610,14620,14610,224
|
|
20230914,104900,2813653510,14610,14620,14620,14610,798
|
|
20230914,104800,2801994430,14610,14630,14630,14610,621
|
|
20230914,104700,2792915110,14620,14620,14630,14620,235
|
|
20230914,104600,2789478130,14620,14630,14630,14610,800
|
|
20230914,104500,2777782060,14620,14620,14630,14620,305
|
|
20230914,104400,2773322040,14630,14640,14640,14620,8883
|
|
20230914,104300,2643365190,14640,14630,14640,14630,375
|
|
20230914,104200,2637876610,14640,14630,14650,14630,9809
|
|
20230914,104100,2494251670,14630,14620,14640,14620,3511
|
|
20230914,104000,2442908740,14610,14610,14620,14610,83
|
|
20230914,103900,2441695710,14610,14610,14620,14610,2381
|
|
20230914,103800,2406908890,14610,14620,14620,14610,2090
|
|
20230914,103700,2376362350,14610,14620,14620,14610,250
|
|
20230914,103600,2372708950,14620,14620,14630,14620,340
|
|
20230914,103500,2367737990,14630,14590,14630,14590,4652
|
|
20230914,103400,2299754210,14580,14610,14620,14580,1771
|
|
20230914,103300,2273891800,14610,14620,14620,14610,395
|
|
20230914,103200,2268119470,14610,14600,14610,14590,3311
|
|
20230914,103100,2219773640,14590,14600,14600,14590,418
|
|
20230914,103000,2213673520,14600,14600,14600,14590,211
|
|
20230914,102900,2210593360,14590,14590,14600,14590,1599
|
|
20230914,102800,2187262950,14580,14580,14590,14580,68
|
|
20230914,102700,2186271370,14580,14580,14590,14580,245
|
|
20230914,102600,2182699240,14580,14590,14590,14580,81
|
|
20230914,102500,2181518040,14580,14580,14590,14580,688
|
|
20230914,102400,2171481000,14590,14590,14590,14580,247
|
|
20230914,102300,2167878590,14580,14570,14590,14570,1958
|
|
20230914,102200,2139329350,14570,14570,14580,14570,774
|
|
20230914,102100,2128045400,14570,14580,14580,14570,218
|
|
20230914,102000,2124869040,14570,14570,14580,14570,2664
|
|
20230914,101900,2086050800,14570,14570,14570,14560,1791
|
|
20230914,101800,2059957840,14560,14560,14560,14560,8
|
|
20230914,101700,2059841360,14560,14560,14570,14560,1529
|
|
20230914,101600,2037579050,14560,14560,14570,14560,308
|
|
20230914,101500,2033093270,14570,14570,14570,14560,1185
|
|
20230914,101400,2015827830,14570,14580,14580,14570,548
|
|
20230914,101300,2007838410,14570,14570,14580,14570,389
|
|
20230914,101200,2002167260,14580,14590,14590,14580,1374
|
|
20230914,101100,1982130530,14590,14610,14610,14590,816
|
|
20230914,101000,1970220010,14610,14620,14620,14610,2760
|
|
20230914,100900,1929896250,14620,14610,14620,14610,1407
|
|
20230914,100800,1909331410,14600,14620,14620,14600,897
|
|
20230914,100700,1896227000,14610,14610,14620,14600,2842
|
|
20230914,100600,1854708460,14600,14570,14610,14570,2841
|
|
20230914,100500,1813254260,14580,14570,14580,14570,52
|
|
20230914,100400,1812496430,14580,14570,14580,14570,159
|
|
20230914,100300,1810178290,14580,14540,14580,14540,2695
|
|
20230914,100200,1770966070,14540,14530,14540,14530,932
|
|
20230914,100100,1757418260,14530,14550,14560,14530,2428
|
|
20230914,100000,1722094800,14540,14540,14540,14530,590
|
|
20230914,095900,1713516300,14530,14540,14540,14530,431
|
|
20230914,095800,1707252760,14530,14520,14540,14520,1714
|
|
20230914,095700,1682344630,14520,14520,14530,14520,179
|
|
20230914,095600,1679744130,14520,14520,14520,14520,579
|
|
20230914,095500,1671337050,14520,14510,14520,14510,1102
|
|
20230914,095400,1655338590,14520,14520,14520,14520,1445
|
|
20230914,095300,1634357190,14520,14530,14530,14520,320
|
|
20230914,095200,1629710410,14520,14530,14530,14520,500
|
|
20230914,095100,1622449190,14520,14490,14530,14490,3818
|
|
20230914,095000,1567080270,14480,14480,14490,14480,669
|
|
20230914,094900,1557389030,14490,14490,14490,14480,498
|
|
20230914,094800,1550175050,14480,14490,14500,14480,5146
|
|
20230914,094700,1475630170,14490,14490,14500,14490,873
|
|
20230914,094600,1462980180,14490,14490,14500,14490,472
|
|
20230914,094500,1456140750,14500,14490,14500,14480,807
|
|
20230914,094400,1444447310,14490,14480,14490,14480,1685
|
|
20230914,094300,1420034510,14490,14500,14500,14480,3084
|
|
20230914,094200,1375347110,14500,14500,14500,14490,1222
|
|
20230914,094100,1357633650,14500,14510,14510,14500,300
|
|
20230914,094000,1353283550,14500,14510,14510,14500,563
|
|
20230914,093900,1345119530,14500,14510,14510,14500,270
|
|
20230914,093800,1341204520,14500,14500,14510,14500,4368
|
|
20230914,093700,1277861040,14510,14500,14510,14500,539
|
|
20230914,093600,1270041770,14500,14510,14510,14500,419
|
|
20230914,093500,1263966030,14510,14510,14510,14500,1396
|
|
20230914,093400,1243723110,14510,14500,14510,14500,1241
|
|
20230914,093300,1225725710,14500,14500,14510,14500,5210
|
|
20230914,093200,1150179700,14500,14510,14510,14500,711
|
|
20230914,093100,1139866170,14510,14530,14530,14500,3513
|
|
20230914,093000,1088870900,14520,14520,14530,14520,218
|
|
20230914,092900,1085705220,14530,14520,14530,14520,273
|
|
20230914,092800,1081740530,14520,14530,14530,14520,527
|
|
20230914,092700,1074084180,14510,14560,14560,14510,3849
|
|
20230914,092600,1018111540,14560,14560,14560,14550,1984
|
|
20230914,092500,989226700,14560,14570,14570,14550,729
|
|
20230914,092400,978611830,14570,14570,14570,14560,287
|
|
20230914,092300,974431350,14570,14530,14570,14530,2036
|
|
20230914,092200,944813660,14520,14520,14520,14510,1688
|
|
20230914,092100,920304110,14510,14520,14520,14510,472
|
|
20230914,092000,913455290,14510,14490,14510,14480,4338
|
|
20230914,091900,850569820,14500,14530,14530,14500,7807
|
|
20230914,091800,737306770,14530,14530,14540,14530,845
|
|
20230914,091700,725028380,14530,14540,14540,14520,1007
|
|
20230914,091600,710396590,14540,14540,14550,14520,6175
|
|
20230914,091500,620675650,14540,14570,14570,14520,5820
|
|
20230914,091400,536031940,14570,14530,14570,14530,3557
|
|
20230914,091300,484293220,14530,14530,14530,14510,3577
|
|
20230914,091200,432337620,14540,14560,14560,14530,1640
|
|
20230914,091100,408484150,14550,14560,14560,14550,1123
|
|
20230914,091000,392137720,14560,14550,14560,14550,1149
|
|
20230914,090900,375408690,14550,14570,14570,14550,1700
|
|
20230914,090800,350653400,14570,14570,14570,14570,767
|
|
20230914,090700,339478210,14570,14590,14590,14560,1213
|
|
20230914,090600,321805060,14570,14600,14620,14570,5387
|
|
20230914,090500,243160800,14590,14580,14590,14570,1708
|
|
20230914,090400,218255300,14580,14580,14590,14570,1445
|
|
20230914,090300,197188440,14570,14620,14620,14570,3295
|
|
20230914,090200,149088230,14620,14610,14630,14610,1782
|
|
20230914,090100,123028100,14610,14600,14640,14590,2214
|
|
20230914,090000,90693530,14600,14640,14640,14600,6202
|