618 lines
30 KiB
CSV
618 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,191500,3651914340,9380,9380,9380,9380,6794
|
|
20230911,191400,3651914340,9380,9380,9380,9380,0
|
|
20230911,191300,3651914340,9380,9380,9380,9380,0
|
|
20230911,191200,3651914340,9380,9380,9380,9380,0
|
|
20230911,191100,3651914340,9380,9380,9380,9380,0
|
|
20230911,191000,3651914340,9380,9380,9380,9380,0
|
|
20230911,190900,3651914340,9380,9380,9380,9380,0
|
|
20230911,190800,3651914340,9380,9380,9380,9380,0
|
|
20230911,190700,3651914340,9380,9380,9380,9380,0
|
|
20230911,190600,3651914340,9380,9380,9380,9380,0
|
|
20230911,190500,3651914340,9380,9380,9380,9380,0
|
|
20230911,190400,3651914340,9380,9380,9380,9380,0
|
|
20230911,190300,3651914340,9380,9380,9380,9380,0
|
|
20230911,190200,3651914340,9380,9380,9380,9380,0
|
|
20230911,190100,3651914340,9380,9380,9380,9380,0
|
|
20230911,190000,3651914340,9380,9380,9380,9380,0
|
|
20230911,185900,3651914340,9380,9380,9380,9380,0
|
|
20230911,185800,3651914340,9380,9380,9380,9380,0
|
|
20230911,185700,3651914340,9380,9380,9380,9380,0
|
|
20230911,185600,3651914340,9380,9380,9380,9380,0
|
|
20230911,185500,3651914340,9380,9380,9380,9380,0
|
|
20230911,185400,3651914340,9380,9380,9380,9380,0
|
|
20230911,185300,3651914340,9380,9380,9380,9380,0
|
|
20230911,185200,3651914340,9380,9380,9380,9380,0
|
|
20230911,185100,3651914340,9380,9380,9380,9380,0
|
|
20230911,185000,3651914340,9380,9380,9380,9380,0
|
|
20230911,184900,3651914340,9380,9380,9380,9380,0
|
|
20230911,184800,3651914340,9380,9380,9380,9380,0
|
|
20230911,184700,3651914340,9380,9380,9380,9380,0
|
|
20230911,184600,3651914340,9380,9380,9380,9380,0
|
|
20230911,184500,3651914340,9380,9380,9380,9380,6794
|
|
20230911,184400,3651914340,9380,9380,9380,9380,0
|
|
20230911,184300,3651914340,9380,9380,9380,9380,0
|
|
20230911,184200,3651914340,9380,9380,9380,9380,0
|
|
20230911,184100,3651914340,9380,9380,9380,9380,0
|
|
20230911,184000,3651914340,9380,9380,9380,9380,0
|
|
20230911,183900,3651914340,9380,9380,9380,9380,0
|
|
20230911,183800,3651914340,9380,9380,9380,9380,0
|
|
20230911,183700,3651914340,9380,9380,9380,9380,0
|
|
20230911,183600,3651914340,9380,9380,9380,9380,0
|
|
20230911,183500,3651914340,9380,9380,9380,9380,0
|
|
20230911,183400,3651914340,9380,9380,9380,9380,0
|
|
20230911,183300,3651914340,9380,9380,9380,9380,0
|
|
20230911,183200,3651914340,9380,9380,9380,9380,0
|
|
20230911,183100,3651914340,9380,9380,9380,9380,0
|
|
20230911,183000,3651914340,9380,9380,9380,9380,0
|
|
20230911,182900,3651914340,9380,9380,9380,9380,0
|
|
20230911,182800,3651914340,9380,9380,9380,9380,0
|
|
20230911,182700,3651914340,9380,9380,9380,9380,0
|
|
20230911,182600,3651914340,9380,9380,9380,9380,0
|
|
20230911,182500,3651914340,9380,9380,9380,9380,0
|
|
20230911,182400,3651914340,9380,9380,9380,9380,0
|
|
20230911,182300,3651914340,9380,9380,9380,9380,0
|
|
20230911,182200,3651914340,9380,9380,9380,9380,0
|
|
20230911,182100,3651914340,9380,9380,9380,9380,0
|
|
20230911,182000,3651914340,9380,9380,9380,9380,0
|
|
20230911,181900,3651914340,9380,9380,9380,9380,0
|
|
20230911,181800,3651914340,9380,9380,9380,9380,0
|
|
20230911,181700,3651914340,9380,9380,9380,9380,0
|
|
20230911,181600,3651914340,9380,9380,9380,9380,0
|
|
20230911,181500,3651914340,9380,9380,9380,9380,6794
|
|
20230911,181400,3651914340,9380,9380,9380,9380,0
|
|
20230911,181300,3651914340,9380,9380,9380,9380,0
|
|
20230911,181200,3651914340,9380,9380,9380,9380,0
|
|
20230911,181100,3651914340,9380,9380,9380,9380,0
|
|
20230911,181000,3651914340,9380,9380,9380,9380,0
|
|
20230911,180900,3651914340,9380,9380,9380,9380,0
|
|
20230911,180800,3651914340,9380,9380,9380,9380,0
|
|
20230911,180700,3651914340,9380,9380,9380,9380,0
|
|
20230911,180600,3651914340,9380,9380,9380,9380,0
|
|
20230911,180500,3651914340,9380,9380,9380,9380,0
|
|
20230911,180400,3651914340,9380,9380,9380,9380,0
|
|
20230911,180300,3651914340,9380,9380,9380,9380,0
|
|
20230911,180200,3651914340,9380,9380,9380,9380,0
|
|
20230911,180100,3651914340,9380,9380,9380,9380,0
|
|
20230911,180000,3651914340,9380,9380,9380,9380,0
|
|
20230911,175900,3651914340,9380,9380,9380,9380,0
|
|
20230911,175800,3651914340,9380,9380,9380,9380,0
|
|
20230911,175700,3651914340,9380,9380,9380,9380,0
|
|
20230911,175600,3651914340,9380,9380,9380,9380,0
|
|
20230911,175500,3651914340,9380,9380,9380,9380,0
|
|
20230911,175400,3651914340,9380,9380,9380,9380,0
|
|
20230911,175300,3651914340,9380,9380,9380,9380,0
|
|
20230911,175200,3651914340,9380,9380,9380,9380,0
|
|
20230911,175100,3651914340,9380,9380,9380,9380,0
|
|
20230911,175000,3651914340,9380,9380,9380,9380,0
|
|
20230911,174900,3651914340,9380,9380,9380,9380,0
|
|
20230911,174800,3651914340,9380,9380,9380,9380,0
|
|
20230911,174700,3651914340,9380,9380,9380,9380,0
|
|
20230911,174600,3651914340,9380,9380,9380,9380,0
|
|
20230911,174500,3651914340,9380,9380,9380,9380,6794
|
|
20230911,174400,3651914340,9380,9380,9380,9380,0
|
|
20230911,174300,3651914340,9380,9380,9380,9380,0
|
|
20230911,174200,3651914340,9380,9380,9380,9380,0
|
|
20230911,174100,3651914340,9380,9380,9380,9380,0
|
|
20230911,174000,3651914340,9380,9380,9380,9380,0
|
|
20230911,173900,3651914340,9380,9380,9380,9380,0
|
|
20230911,173800,3651914340,9380,9380,9380,9380,0
|
|
20230911,173700,3651914340,9380,9380,9380,9380,0
|
|
20230911,173600,3651914340,9380,9380,9380,9380,0
|
|
20230911,173500,3651914340,9380,9380,9380,9380,0
|
|
20230911,173400,3651914340,9380,9380,9380,9380,0
|
|
20230911,173300,3651914340,9380,9380,9380,9380,0
|
|
20230911,173200,3651914340,9380,9380,9380,9380,0
|
|
20230911,173100,3651914340,9380,9380,9380,9380,0
|
|
20230911,173000,3651914340,9380,9380,9380,9380,0
|
|
20230911,172900,3651914340,9380,9380,9380,9380,0
|
|
20230911,172800,3651914340,9380,9380,9380,9380,0
|
|
20230911,172700,3651914340,9380,9380,9380,9380,0
|
|
20230911,172600,3651914340,9380,9380,9380,9380,0
|
|
20230911,172500,3651914340,9380,9380,9380,9380,0
|
|
20230911,172400,3651914340,9380,9380,9380,9380,0
|
|
20230911,172300,3651914340,9380,9380,9380,9380,0
|
|
20230911,172200,3651914340,9380,9380,9380,9380,0
|
|
20230911,172100,3651914340,9380,9380,9380,9380,0
|
|
20230911,172000,3651914340,9380,9380,9380,9380,0
|
|
20230911,171900,3651914340,9380,9380,9380,9380,0
|
|
20230911,171800,3651914340,9380,9380,9380,9380,0
|
|
20230911,171700,3651914340,9380,9380,9380,9380,0
|
|
20230911,171600,3651914340,9380,9380,9380,9380,0
|
|
20230911,171500,3651914340,9380,9380,9380,9380,6794
|
|
20230911,171400,3651914340,9380,9380,9380,9380,0
|
|
20230911,171300,3651914340,9380,9380,9380,9380,0
|
|
20230911,171200,3651914340,9380,9380,9380,9380,0
|
|
20230911,171100,3651914340,9380,9380,9380,9380,0
|
|
20230911,171000,3651914340,9380,9380,9380,9380,0
|
|
20230911,170900,3651914340,9380,9380,9380,9380,0
|
|
20230911,170800,3651914340,9380,9380,9380,9380,0
|
|
20230911,170700,3651914340,9380,9380,9380,9380,0
|
|
20230911,170600,3651914340,9380,9380,9380,9380,0
|
|
20230911,170500,3651914340,9380,9380,9380,9380,0
|
|
20230911,170400,3651914340,9380,9380,9380,9380,0
|
|
20230911,170300,3651914340,9380,9380,9380,9380,0
|
|
20230911,170200,3651914340,9380,9380,9380,9380,0
|
|
20230911,170100,3651914340,9380,9380,9380,9380,0
|
|
20230911,170000,3651914340,9380,9380,9380,9380,0
|
|
20230911,165900,3651914340,9380,9380,9380,9380,0
|
|
20230911,165800,3651914340,9380,9380,9380,9380,0
|
|
20230911,165700,3651914340,9380,9380,9380,9380,0
|
|
20230911,165600,3651914340,9380,9380,9380,9380,0
|
|
20230911,165500,3651914340,9380,9380,9380,9380,0
|
|
20230911,165400,3651914340,9380,9380,9380,9380,0
|
|
20230911,165300,3651914340,9380,9380,9380,9380,0
|
|
20230911,165200,3651914340,9380,9380,9380,9380,0
|
|
20230911,165100,3651914340,9380,9380,9380,9380,0
|
|
20230911,165000,3651914340,9380,9380,9380,9380,0
|
|
20230911,164900,3651914340,9380,9380,9380,9380,0
|
|
20230911,164800,3651914340,9380,9380,9380,9380,0
|
|
20230911,164700,3651914340,9380,9380,9380,9380,0
|
|
20230911,164600,3651914340,9380,9380,9380,9380,0
|
|
20230911,164500,3651914340,9380,9380,9380,9380,6794
|
|
20230911,164400,3651914340,9380,9380,9380,9380,0
|
|
20230911,164300,3651914340,9380,9380,9380,9380,0
|
|
20230911,164200,3651914340,9380,9380,9380,9380,0
|
|
20230911,164100,3651914340,9380,9380,9380,9380,0
|
|
20230911,164000,3651914340,9380,9380,9380,9380,0
|
|
20230911,163900,3651914340,9380,9380,9380,9380,0
|
|
20230911,163800,3651914340,9380,9380,9380,9380,0
|
|
20230911,163700,3651914340,9380,9380,9380,9380,0
|
|
20230911,163600,3651914340,9380,9380,9380,9380,0
|
|
20230911,163500,3651914340,9380,9380,9380,9380,0
|
|
20230911,163400,3651914340,9380,9380,9380,9380,0
|
|
20230911,163300,3651914340,9380,9380,9380,9380,0
|
|
20230911,163200,3651914340,9380,9380,9380,9380,0
|
|
20230911,163100,3651914340,9380,9380,9380,9380,0
|
|
20230911,163000,3651914340,9380,9380,9380,9380,0
|
|
20230911,162900,3651914340,9380,9380,9380,9380,0
|
|
20230911,162800,3651914340,9380,9380,9380,9380,0
|
|
20230911,162700,3651914340,9380,9380,9380,9380,0
|
|
20230911,162600,3651914340,9380,9380,9380,9380,0
|
|
20230911,162500,3651914340,9380,9380,9380,9380,0
|
|
20230911,162400,3651914340,9380,9380,9380,9380,0
|
|
20230911,162300,3651914340,9380,9380,9380,9380,0
|
|
20230911,162200,3651914340,9380,9380,9380,9380,0
|
|
20230911,162100,3651914340,9380,9380,9380,9380,0
|
|
20230911,162000,3651914340,9380,9380,9380,9380,0
|
|
20230911,161900,3651914340,9380,9380,9380,9380,0
|
|
20230911,161800,3651914340,9380,9380,9380,9380,0
|
|
20230911,161700,3651914340,9380,9380,9380,9380,0
|
|
20230911,161600,3651914340,9380,9380,9380,9380,0
|
|
20230911,161500,3651914340,9380,9380,9380,9380,6794
|
|
20230911,161400,3651914340,9380,9380,9380,9380,0
|
|
20230911,161300,3651914340,9380,9380,9380,9380,0
|
|
20230911,161200,3651914340,9380,9380,9380,9380,0
|
|
20230911,161100,3651914340,9380,9380,9380,9380,0
|
|
20230911,161000,3651914340,9380,9380,9380,9380,0
|
|
20230911,160900,3651914340,9380,9380,9380,9380,0
|
|
20230911,160800,3651914340,9380,9380,9380,9380,0
|
|
20230911,160700,3651914340,9380,9380,9380,9380,0
|
|
20230911,160600,3651914340,9380,9380,9380,9380,0
|
|
20230911,160500,3651914340,9380,9380,9380,9380,0
|
|
20230911,160400,3651914340,9380,9380,9380,9380,0
|
|
20230911,160300,3651914340,9380,9380,9380,9380,0
|
|
20230911,160200,3651914340,9380,9380,9380,9380,0
|
|
20230911,160100,3651914340,9380,9380,9380,9380,0
|
|
20230911,160000,3651914340,9380,9380,9380,9380,0
|
|
20230911,155900,3651914340,9380,9380,9380,9380,0
|
|
20230911,155800,3651914340,9380,9380,9380,9380,0
|
|
20230911,155700,3651914340,9380,9380,9380,9380,0
|
|
20230911,155600,3651914340,9380,9380,9380,9380,0
|
|
20230911,155500,3651914340,9380,9380,9380,9380,0
|
|
20230911,155400,3651914340,9380,9380,9380,9380,0
|
|
20230911,155300,3651914340,9380,9380,9380,9380,0
|
|
20230911,155200,3651914340,9380,9380,9380,9380,0
|
|
20230911,155100,3651914340,9380,9380,9380,9380,0
|
|
20230911,155000,3651914340,9380,9380,9380,9380,0
|
|
20230911,154900,3651914340,9380,9380,9380,9380,0
|
|
20230911,154800,3651914340,9380,9380,9380,9380,0
|
|
20230911,154700,3651914340,9380,9380,9380,9380,0
|
|
20230911,154600,3651914340,9380,9380,9380,9380,0
|
|
20230911,154500,3651914340,9380,9380,9380,9380,6794
|
|
20230911,154400,3651914340,9380,9380,9380,9380,0
|
|
20230911,154300,3651914340,9380,9380,9380,9380,0
|
|
20230911,154200,3651914340,9380,9380,9380,9380,0
|
|
20230911,154100,3651914340,9380,9380,9380,9380,0
|
|
20230911,154000,3651914340,9380,9380,9380,9380,0
|
|
20230911,153900,3651914340,9380,9380,9380,9380,0
|
|
20230911,153800,3651914340,9380,9380,9380,9380,0
|
|
20230911,153700,3651914340,9380,9380,9380,9380,0
|
|
20230911,153600,3651914340,9380,9380,9380,9380,0
|
|
20230911,153500,3651914340,9380,9380,9380,9380,0
|
|
20230911,153400,3651914340,9380,9380,9380,9380,0
|
|
20230911,153300,3651914340,9380,9380,9380,9380,0
|
|
20230911,153200,3651914340,9380,9380,9380,9380,0
|
|
20230911,153100,3651914340,9380,9380,9380,9380,0
|
|
20230911,153000,3651914340,9380,9380,9380,9380,6794
|
|
20230911,152900,3588186620,9380,9380,9380,9380,0
|
|
20230911,152800,3588186620,9380,9380,9380,9380,0
|
|
20230911,152700,3588186620,9380,9380,9380,9380,0
|
|
20230911,152600,3588186620,9380,9380,9380,9380,0
|
|
20230911,152500,3588186620,9380,9380,9380,9380,0
|
|
20230911,152400,3588186620,9380,9380,9380,9380,0
|
|
20230911,152300,3588186620,9380,9380,9380,9380,0
|
|
20230911,152200,3588186620,9380,9380,9380,9380,0
|
|
20230911,152100,3588186620,9380,9380,9380,9380,0
|
|
20230911,152000,3588186620,9380,9380,9380,9380,0
|
|
20230911,151900,3588186620,9380,9400,9400,9380,2447
|
|
20230911,151800,3565199150,9400,9400,9400,9400,756
|
|
20230911,151700,3558092750,9390,9390,9400,9390,426
|
|
20230911,151600,3554092210,9390,9380,9390,9380,2020
|
|
20230911,151500,3535124480,9380,9390,9390,9380,133
|
|
20230911,151400,3533876610,9380,9370,9380,9370,1184
|
|
20230911,151300,3522781490,9370,9370,9380,9370,1741
|
|
20230911,151200,3506468060,9370,9360,9370,9360,643
|
|
20230911,151100,3500444150,9370,9370,9370,9370,599
|
|
20230911,151000,3494831520,9370,9370,9370,9360,1410
|
|
20230911,150900,3481622980,9370,9380,9390,9370,1137
|
|
20230911,150800,3470956320,9380,9380,9390,9380,839
|
|
20230911,150700,3463082460,9380,9380,9380,9380,829
|
|
20230911,150600,3455306440,9370,9370,9370,9370,769
|
|
20230911,150500,3448100910,9370,9370,9370,9370,0
|
|
20230911,150400,3448100910,9370,9370,9370,9370,838
|
|
20230911,150300,3440248850,9370,9370,9370,9360,236
|
|
20230911,150200,3438037670,9370,9370,9370,9370,701
|
|
20230911,150100,3431469300,9390,9380,9390,9380,714
|
|
20230911,150000,3424770260,9380,9380,9380,9380,124
|
|
20230911,145900,3423607140,9370,9370,9380,9370,112
|
|
20230911,145800,3422557200,9370,9380,9380,9370,415
|
|
20230911,145700,3418665310,9380,9380,9380,9370,307
|
|
20230911,145600,3415787650,9380,9380,9380,9380,554
|
|
20230911,145500,3410591130,9390,9390,9390,9380,135
|
|
20230911,145400,3409324780,9390,9380,9390,9380,1728
|
|
20230911,145300,3393116020,9380,9380,9380,9370,168
|
|
20230911,145200,3391541770,9380,9380,9380,9370,673
|
|
20230911,145100,3385229550,9380,9370,9380,9360,325
|
|
20230911,145000,3382184790,9360,9340,9360,9330,1287
|
|
20230911,144900,3370150260,9340,9330,9340,9330,544
|
|
20230911,144800,3365070440,9330,9330,9330,9330,251
|
|
20230911,144700,3362728610,9330,9330,9330,9330,551
|
|
20230911,144600,3357587780,9330,9330,9330,9320,773
|
|
20230911,144500,3350382700,9330,9340,9340,9330,1295
|
|
20230911,144400,3338300150,9330,9340,9340,9330,1475
|
|
20230911,144300,3324532070,9340,9330,9340,9330,131
|
|
20230911,144200,3323309050,9340,9330,9340,9330,68
|
|
20230911,144100,3322674450,9340,9340,9340,9340,242
|
|
20230911,144000,3320414170,9330,9330,9340,9330,93
|
|
20230911,143900,3319546070,9330,9340,9340,9330,578
|
|
20230911,143800,3314151310,9340,9340,9340,9330,59
|
|
20230911,143700,3313600760,9340,9340,9340,9340,55
|
|
20230911,143600,3313087060,9330,9350,9350,9330,981
|
|
20230911,143500,3303923380,9350,9340,9350,9340,103
|
|
20230911,143400,3302960900,9340,9340,9340,9330,542
|
|
20230911,143300,3297898770,9330,9330,9330,9330,1153
|
|
20230911,143200,3287141280,9330,9330,9330,9320,860
|
|
20230911,143100,3279118050,9330,9330,9330,9320,688
|
|
20230911,143000,3272704160,9330,9330,9330,9320,3817
|
|
20230911,142900,3237115100,9330,9340,9340,9330,139
|
|
20230911,142800,3235817450,9340,9330,9340,9330,107
|
|
20230911,142700,3234819090,9340,9340,9340,9330,457
|
|
20230911,142600,3230554210,9350,9340,9350,9340,157
|
|
20230911,142500,3229087780,9330,9330,9330,9330,270
|
|
20230911,142400,3226568680,9330,9350,9350,9330,361
|
|
20230911,142300,3223200070,9350,9350,9350,9330,693
|
|
20230911,142200,3216728510,9350,9370,9390,9350,718
|
|
20230911,142100,3210000930,9370,9330,9370,9330,2633
|
|
20230911,142000,3185415840,9330,9340,9350,9330,2309
|
|
20230911,141900,3163857250,9340,9340,9350,9340,686
|
|
20230911,141800,3157448440,9350,9350,9350,9340,2233
|
|
20230911,141700,3136591080,9340,9360,9360,9340,3143
|
|
20230911,141600,3107202830,9360,9380,9380,9360,3053
|
|
20230911,141500,3078616620,9370,9370,9370,9370,571
|
|
20230911,141400,3073266350,9370,9370,9370,9370,1190
|
|
20230911,141300,3062116050,9370,9370,9380,9370,188
|
|
20230911,141200,3060354390,9380,9370,9380,9370,413
|
|
20230911,141100,3056483410,9370,9360,9370,9360,849
|
|
20230911,141000,3048534980,9360,9370,9370,9360,306
|
|
20230911,140900,3045670780,9370,9360,9370,9360,463
|
|
20230911,140800,3041336400,9370,9370,9370,9360,523
|
|
20230911,140700,3036440800,9380,9370,9380,9360,5944
|
|
20230911,140600,2980747950,9380,9380,9380,9370,949
|
|
20230911,140500,2971846340,9380,9380,9390,9380,446
|
|
20230911,140400,2967662660,9390,9390,9400,9390,418
|
|
20230911,140300,2963737620,9400,9390,9400,9390,246
|
|
20230911,140200,2961426650,9390,9400,9410,9390,300
|
|
20230911,140100,2958607160,9400,9390,9400,9390,229
|
|
20230911,140000,2956456400,9390,9390,9390,9390,52
|
|
20230911,135900,2955968120,9390,9380,9390,9380,480
|
|
20230911,135800,2951463010,9380,9380,9390,9380,159
|
|
20230911,135700,2949971580,9390,9390,9390,9380,616
|
|
20230911,135600,2944187840,9390,9410,9410,9390,567
|
|
20230911,135500,2938860770,9410,9420,9420,9410,144
|
|
20230911,135400,2937505310,9420,9450,9450,9420,594
|
|
20230911,135300,2931903750,9440,9420,9460,9420,1242
|
|
20230911,135200,2920174290,9410,9400,9410,9400,471
|
|
20230911,135100,2915745150,9390,9390,9390,9390,51
|
|
20230911,135000,2915266260,9400,9390,9400,9390,63
|
|
20230911,134900,2914674680,9390,9380,9390,9380,676
|
|
20230911,134800,2908328750,9390,9390,9390,9390,1
|
|
20230911,134700,2908319360,9380,9380,9380,9380,229
|
|
20230911,134600,2906171340,9380,9390,9390,9380,257
|
|
20230911,134500,2903760630,9390,9390,9390,9380,176
|
|
20230911,134400,2902108690,9380,9380,9380,9380,142
|
|
20230911,134300,2900776730,9380,9380,9380,9380,371
|
|
20230911,134200,2897296750,9390,9390,9390,9390,32
|
|
20230911,134100,2896996270,9400,9390,9400,9390,156
|
|
20230911,134000,2895531390,9390,9380,9390,9380,483
|
|
20230911,133900,2890997560,9380,9380,9380,9380,51
|
|
20230911,133800,2890519180,9380,9390,9390,9380,103
|
|
20230911,133700,2889552530,9380,9380,9380,9380,136
|
|
20230911,133600,2888276850,9370,9390,9390,9370,2121
|
|
20230911,133500,2868386310,9380,9380,9390,9380,231
|
|
20230911,133400,2866219520,9380,9390,9390,9380,545
|
|
20230911,133300,2861107110,9390,9390,9390,9390,535
|
|
20230911,133200,2856083460,9400,9400,9400,9400,169
|
|
20230911,133100,2854494860,9390,9400,9400,9390,81
|
|
20230911,133000,2853733970,9390,9390,9390,9390,57
|
|
20230911,132900,2853198740,9390,9390,9390,9390,60
|
|
20230911,132800,2852635340,9390,9380,9390,9370,828
|
|
20230911,132700,2844869200,9380,9380,9380,9370,322
|
|
20230911,132600,2841849360,9380,9370,9390,9370,1760
|
|
20230911,132500,2825354360,9370,9390,9390,9370,827
|
|
20230911,132400,2817604640,9380,9380,9390,9380,1066
|
|
20230911,132300,2807605360,9380,9380,9380,9380,229
|
|
20230911,132200,2805457340,9380,9380,9380,9380,341
|
|
20230911,132100,2802258760,9380,9380,9380,9370,532
|
|
20230911,132000,2797270600,9370,9370,9370,9370,1330
|
|
20230911,131900,2784808500,9370,9390,9390,9370,3485
|
|
20230911,131800,2752109840,9390,9400,9400,9390,765
|
|
20230911,131700,2744924490,9390,9390,9390,9390,20
|
|
20230911,131600,2744736690,9390,9390,9400,9390,398
|
|
20230911,131500,2740998100,9400,9400,9400,9390,146
|
|
20230911,131400,2739626220,9400,9400,9400,9400,583
|
|
20230911,131300,2734146020,9400,9400,9400,9390,673
|
|
20230911,131200,2727821310,9410,9400,9410,9400,572
|
|
20230911,131100,2722444310,9400,9400,9400,9400,51
|
|
20230911,131000,2721964910,9400,9400,9400,9400,994
|
|
20230911,130900,2712621310,9410,9410,9420,9400,1239
|
|
20230911,130800,2700972070,9400,9400,9400,9400,1002
|
|
20230911,130700,2691553270,9410,9410,9410,9410,759
|
|
20230911,130600,2684411080,9410,9420,9420,9410,462
|
|
20230911,130500,2680060130,9430,9420,9430,9420,101
|
|
20230911,130400,2679108210,9430,9430,9430,9430,827
|
|
20230911,130300,2671309600,9420,9400,9420,9400,769
|
|
20230911,130200,2664077960,9400,9400,9400,9400,1939
|
|
20230911,130100,2645851360,9400,9410,9410,9400,350
|
|
20230911,130000,2642559630,9410,9410,9410,9410,50
|
|
20230911,125900,2642089130,9400,9400,9410,9400,551
|
|
20230911,125800,2636909220,9400,9410,9420,9400,6792
|
|
20230911,125700,2573059490,9420,9420,9420,9420,2223
|
|
20230911,125600,2552118830,9420,9420,9420,9400,9052
|
|
20230911,125500,2466945070,9430,9430,9430,9430,122
|
|
20230911,125400,2465794610,9430,9430,9430,9430,1610
|
|
20230911,125300,2450612310,9430,9440,9440,9430,512
|
|
20230911,125200,2445781110,9440,9440,9440,9440,484
|
|
20230911,125100,2441212150,9450,9470,9470,9450,361
|
|
20230911,125000,2437800300,9460,9470,9470,9460,120
|
|
20230911,124900,2436664100,9470,9470,9470,9470,10
|
|
20230911,124800,2436569400,9470,9440,9470,9440,697
|
|
20230911,124700,2429989100,9430,9430,9430,9430,53
|
|
20230911,124600,2429489310,9430,9430,9440,9430,311
|
|
20230911,124500,2426556160,9440,9450,9460,9440,7278
|
|
20230911,124400,2357849800,9450,9450,9450,9440,265
|
|
20230911,124300,2355347010,9440,9450,9450,9440,410
|
|
20230911,124200,2351474850,9450,9460,9460,9440,1546
|
|
20230911,124100,2336868700,9460,9460,9460,9460,324
|
|
20230911,124000,2333803660,9440,9440,9440,9440,0
|
|
20230911,123900,2333803660,9440,9440,9440,9440,0
|
|
20230911,123800,2333803660,9440,9440,9440,9440,0
|
|
20230911,123700,2333803660,9440,9450,9450,9440,2425
|
|
20230911,123600,2310908460,9440,9470,9470,9440,1452
|
|
20230911,123500,2297183400,9470,9460,9470,9460,120
|
|
20230911,123400,2296047040,9460,9460,9460,9460,327
|
|
20230911,123300,2292953620,9460,9450,9460,9450,622
|
|
20230911,123200,2287074530,9450,9460,9460,9450,826
|
|
20230911,123100,2279267830,9460,9460,9460,9450,17
|
|
20230911,123000,2279107020,9460,9460,9460,9460,124
|
|
20230911,122900,2277933980,9450,9450,9450,9450,313
|
|
20230911,122800,2274976130,9450,9470,9470,9450,534
|
|
20230911,122700,2269924490,9470,9490,9490,9470,741
|
|
20230911,122600,2262907200,9470,9480,9480,9470,3492
|
|
20230911,122500,2229831360,9490,9490,9490,9490,0
|
|
20230911,122400,2229831360,9490,9490,9490,9490,0
|
|
20230911,122300,2229831360,9490,9490,9490,9490,1
|
|
20230911,122200,2229821870,9480,9500,9500,9480,116
|
|
20230911,122100,2228721050,9500,9500,9500,9500,104
|
|
20230911,122000,2227733050,9490,9490,9490,9490,101
|
|
20230911,121900,2226774560,9490,9490,9490,9490,10
|
|
20230911,121800,2226679660,9490,9490,9490,9490,1
|
|
20230911,121700,2226670170,9490,9490,9490,9490,0
|
|
20230911,121600,2226670170,9490,9480,9490,9480,101
|
|
20230911,121500,2225712680,9480,9480,9480,9480,115
|
|
20230911,121400,2224622480,9480,9480,9480,9480,277
|
|
20230911,121300,2221996520,9480,9480,9480,9480,0
|
|
20230911,121200,2221996520,9480,9480,9480,9480,49
|
|
20230911,121100,2221532000,9480,9480,9480,9480,677
|
|
20230911,121000,2215114040,9490,9490,9490,9490,0
|
|
20230911,120900,2215114040,9490,9490,9490,9490,0
|
|
20230911,120800,2215114040,9490,9500,9500,9490,900
|
|
20230911,120700,2206572040,9500,9500,9500,9500,17
|
|
20230911,120600,2206410540,9500,9490,9500,9490,14
|
|
20230911,120500,2206277550,9500,9500,9500,9490,92
|
|
20230911,120400,2205404340,9490,9490,9490,9490,184
|
|
20230911,120300,2203658180,9490,9490,9490,9490,146
|
|
20230911,120200,2202272640,9500,9500,9500,9490,178
|
|
20230911,120100,2200582140,9500,9500,9500,9500,617
|
|
20230911,120000,2194720640,9500,9500,9500,9500,0
|
|
20230911,115900,2194720640,9500,9490,9500,9470,1365
|
|
20230911,115800,2181784080,9490,9480,9490,9480,5
|
|
20230911,115700,2181736660,9490,9490,9490,9490,22
|
|
20230911,115600,2181527880,9490,9480,9490,9480,476
|
|
20230911,115500,2177015390,9480,9490,9490,9480,380
|
|
20230911,115400,2173412210,9490,9490,9490,9490,5
|
|
20230911,115300,2173364760,9490,9500,9500,9490,123
|
|
20230911,115200,2172196330,9500,9490,9500,9480,485
|
|
20230911,115100,2167591750,9490,9490,9490,9490,150
|
|
20230911,115000,2166168250,9490,9490,9490,9490,150
|
|
20230911,114900,2164744750,9490,9500,9500,9490,307
|
|
20230911,114800,2161830050,9500,9500,9500,9500,60
|
|
20230911,114700,2161260050,9500,9500,9500,9500,530
|
|
20230911,114600,2156225050,9500,9500,9500,9490,734
|
|
20230911,114500,2149256880,9490,9500,9500,9490,140
|
|
20230911,114400,2147926940,9490,9500,9500,9490,430
|
|
20230911,114300,2143842340,9500,9500,9500,9500,10
|
|
20230911,114200,2143747340,9500,9500,9500,9500,7
|
|
20230911,114100,2143680840,9500,9490,9500,9460,1607
|
|
20230911,114000,2128457930,9500,9500,9500,9490,66
|
|
20230911,113900,2127831030,9500,9500,9500,9500,310
|
|
20230911,113800,2124886030,9500,9500,9500,9500,200
|
|
20230911,113700,2122986030,9500,9500,9500,9500,303
|
|
20230911,113600,2120107530,9500,9510,9510,9490,167
|
|
20230911,113500,2118521440,9500,9510,9510,9500,1202
|
|
20230911,113400,2107099740,9510,9510,9510,9510,42
|
|
20230911,113300,2106700320,9510,9510,9510,9510,119
|
|
20230911,113200,2105568630,9510,9510,9520,9510,450
|
|
20230911,113100,2101288130,9520,9520,9520,9520,1
|
|
20230911,113000,2101278610,9510,9510,9510,9510,105
|
|
20230911,112900,2100280060,9510,9520,9520,9510,63
|
|
20230911,112800,2099680830,9520,9510,9520,9510,61
|
|
20230911,112700,2099100710,9510,9510,9520,9510,372
|
|
20230911,112600,2095561560,9510,9520,9520,9510,2753
|
|
20230911,112500,2069374150,9520,9520,9520,9520,8
|
|
20230911,112400,2069297990,9520,9530,9530,9520,231
|
|
20230911,112300,2067098860,9520,9520,9520,9520,50
|
|
20230911,112200,2066622860,9530,9530,9530,9520,111
|
|
20230911,112100,2065566120,9530,9530,9530,9530,11
|
|
20230911,112000,2065461290,9520,9530,9530,9520,60
|
|
20230911,111900,2064889590,9530,9530,9530,9510,147
|
|
20230911,111800,2063489710,9530,9530,9530,9530,10
|
|
20230911,111700,2063394410,9530,9530,9530,9520,468
|
|
20230911,111600,2058934730,9530,9530,9530,9530,195
|
|
20230911,111500,2057076380,9530,9540,9540,9530,439
|
|
20230911,111400,2052890240,9540,9540,9540,9540,221
|
|
20230911,111300,2050781900,9540,9550,9550,9540,53
|
|
20230911,111200,2050276180,9550,9570,9580,9550,2817
|
|
20230911,111100,2023345070,9580,9580,9580,9580,72
|
|
20230911,111000,2022655310,9580,9580,9590,9580,1098
|
|
20230911,110900,2012135760,9580,9580,9580,9580,178
|
|
20230911,110800,2010430520,9570,9550,9570,9550,576
|
|
20230911,110700,2004923830,9560,9560,9560,9560,333
|
|
20230911,110600,2001740350,9560,9550,9560,9540,828
|
|
20230911,110500,1993834840,9550,9530,9550,9530,537
|
|
20230911,110400,1988711090,9540,9550,9550,9540,610
|
|
20230911,110300,1982891350,9550,9550,9550,9550,140
|
|
20230911,110200,1981554350,9540,9540,9540,9540,465
|
|
20230911,110100,1977118250,9540,9530,9540,9530,10
|
|
20230911,110000,1977022860,9520,9530,9530,9520,587
|
|
20230911,105900,1971433220,9530,9520,9530,9520,986
|
|
20230911,105800,1962045260,9510,9510,9510,9510,106
|
|
20230911,105700,1961037200,9510,9500,9510,9500,190
|
|
20230911,105600,1959232120,9500,9510,9510,9500,118
|
|
20230911,105500,1958110310,9520,9520,9520,9520,100
|
|
20230911,105400,1957158310,9520,9520,9530,9520,210
|
|
20230911,105300,1955158470,9520,9530,9530,9520,146
|
|
20230911,105200,1953767140,9530,9550,9550,9530,422
|
|
20230911,105100,1949741620,9550,9560,9560,9550,914
|
|
20230911,105000,1941005930,9550,9530,9580,9530,1112
|
|
20230911,104900,1930382450,9530,9530,9530,9520,178
|
|
20230911,104800,1928686280,9530,9510,9540,9510,682
|
|
20230911,104700,1922194560,9500,9500,9500,9500,396
|
|
20230911,104600,1918432560,9490,9480,9490,9480,602
|
|
20230911,104500,1912724780,9480,9460,9480,9460,336
|
|
20230911,104400,1909544170,9460,9460,9460,9460,35
|
|
20230911,104300,1909213070,9460,9460,9460,9460,20
|
|
20230911,104200,1909023870,9440,9470,9470,9440,1078
|
|
20230911,104100,1898833340,9480,9450,9480,9440,1318
|
|
20230911,104000,1886358230,9460,9450,9460,9450,6035
|
|
20230911,103900,1829326430,9450,9440,9450,9440,1954
|
|
20230911,103800,1810868890,9440,9440,9440,9440,52
|
|
20230911,103700,1810378010,9440,9440,9440,9440,295
|
|
20230911,103600,1807593210,9440,9440,9440,9440,15
|
|
20230911,103500,1807451610,9430,9430,9430,9430,276
|
|
20230911,103400,1804848930,9420,9420,9420,9420,371
|
|
20230911,103300,1801354110,9420,9410,9420,9410,1250
|
|
20230911,103200,1789579570,9410,9410,9410,9400,810
|
|
20230911,103100,1781963480,9400,9410,9410,9400,656
|
|
20230911,103000,1775795820,9410,9410,9420,9400,2778
|
|
20230911,102900,1749665730,9410,9420,9420,9410,878
|
|
20230911,102800,1741399120,9420,9420,9420,9420,293
|
|
20230911,102700,1738639060,9410,9410,9420,9410,280
|
|
20230911,102600,1736004250,9410,9430,9430,9410,3047
|
|
20230911,102500,1707299070,9440,9440,9440,9440,343
|
|
20230911,102400,1704061150,9440,9440,9440,9440,243
|
|
20230911,102300,1701767230,9440,9430,9440,9430,255
|
|
20230911,102200,1699362370,9440,9440,9440,9430,223
|
|
20230911,102100,1697259150,9440,9440,9440,9430,105
|
|
20230911,102000,1696268080,9440,9460,9460,9410,3183
|
|
20230911,101900,1666262640,9460,9480,9480,9430,2020
|
|
20230911,101800,1647184310,9480,9450,9480,9450,1494
|
|
20230911,101700,1633064820,9440,9440,9440,9440,902
|
|
20230911,101600,1624549940,9440,9430,9440,9420,1314
|
|
20230911,101500,1612168980,9450,9420,9450,9410,1820
|
|
20230911,101400,1595020860,9420,9420,9420,9410,1664
|
|
20230911,101300,1579356250,9420,9430,9430,9420,1197
|
|
20230911,101200,1568078760,9430,9430,9430,9430,352
|
|
20230911,101100,1564759400,9430,9440,9440,9430,273
|
|
20230911,101000,1562184920,9440,9440,9440,9440,118
|
|
20230911,100900,1561071000,9440,9430,9440,9430,2449
|
|
20230911,100800,1537972580,9430,9430,9430,9430,592
|
|
20230911,100700,1532390020,9420,9430,9430,9410,3966
|
|
20230911,100600,1495043310,9430,9450,9450,9430,1506
|
|
20230911,100500,1480827690,9450,9450,9450,9450,171
|
|
20230911,100400,1479211740,9450,9470,9470,9450,1090
|
|
20230911,100300,1468907860,9470,9460,9470,9450,1212
|
|
20230911,100200,1457450200,9450,9470,9470,9450,1008
|
|
20230911,100100,1447923380,9450,9490,9510,9450,2045
|
|
20230911,100000,1428573920,9500,9430,9500,9430,1678
|
|
20230911,095900,1412724720,9430,9430,9430,9430,126
|
|
20230911,095800,1411536540,9440,9420,9460,9410,1797
|
|
20230911,095700,1394598010,9410,9430,9430,9410,6097
|
|
20230911,095600,1337184460,9430,9460,9460,9430,2623
|
|
20230911,095500,1312439150,9440,9480,9490,9440,16012
|
|
20230911,095400,1161237040,9480,9460,9490,9450,2546
|
|
20230911,095300,1137131680,9450,9450,9460,9450,983
|
|
20230911,095200,1127839950,9430,9420,9440,9420,2300
|
|
20230911,095100,1106158030,9420,9430,9430,9420,3375
|
|
20230911,095000,1074365020,9420,9440,9440,9420,1404
|
|
20230911,094900,1061120040,9430,9430,9430,9430,1513
|
|
20230911,094800,1046852450,9430,9440,9450,9430,1439
|
|
20230911,094700,1033276400,9430,9440,9460,9430,3111
|
|
20230911,094600,1003908940,9440,9430,9440,9420,935
|
|
20230911,094500,995090990,9430,9450,9450,9430,1371
|
|
20230911,094400,982154750,9450,9450,9450,9430,4153
|
|
20230911,094300,942953980,9450,9460,9480,9440,9550
|
|
20230911,094200,852707350,9460,9490,9490,9450,3310
|
|
20230911,094100,821372270,9490,9510,9520,9480,3784
|
|
20230911,094000,785456180,9510,9570,9570,9490,2701
|
|
20230911,093900,759786720,9500,9580,9580,9500,10984
|
|
20230911,093800,655213760,9570,9580,9580,9570,233
|
|
20230911,093700,652982730,9570,9600,9600,9570,1153
|
|
20230911,093600,641925920,9610,9620,9620,9610,106
|
|
20230911,093500,640907210,9620,9600,9620,9600,3
|
|
20230911,093400,640878390,9600,9620,9620,9600,924
|
|
20230911,093300,632006520,9620,9610,9620,9600,417
|
|
20230911,093200,627999590,9610,9610,9610,9600,684
|
|
20230911,093100,621429050,9610,9610,9610,9610,175
|
|
20230911,093000,619747300,9610,9620,9630,9610,876
|
|
20230911,092900,611319900,9620,9640,9640,9620,777
|
|
20230911,092800,603835820,9650,9660,9660,9640,2222
|
|
20230911,092700,582392220,9660,9650,9660,9640,483
|
|
20230911,092600,577730460,9650,9630,9650,9620,1856
|
|
20230911,092500,559854730,9630,9670,9670,9630,2576
|
|
20230911,092400,535013130,9680,9660,9680,9660,192
|
|
20230911,092300,533154730,9660,9620,9660,9620,1422
|
|
20230911,092200,519440990,9620,9620,9620,9600,535
|
|
20230911,092100,514296120,9610,9610,9620,9610,679
|
|
20230911,092000,507770310,9610,9610,9610,9610,561
|
|
20230911,091900,502379100,9610,9610,9620,9610,821
|
|
20230911,091800,494488790,9600,9580,9630,9580,4579
|
|
20230911,091700,450567120,9580,9570,9580,9550,684
|
|
20230911,091600,444028870,9570,9530,9580,9510,7563
|
|
20230911,091500,371932040,9530,9550,9550,9530,1841
|
|
20230911,091400,354366940,9550,9570,9570,9550,695
|
|
20230911,091300,347720350,9570,9570,9580,9570,345
|
|
20230911,091200,344416190,9570,9580,9580,9570,693
|
|
20230911,091100,337783390,9580,9590,9590,9570,732
|
|
20230911,091000,330766300,9590,9610,9610,9580,972
|
|
20230911,090900,321445030,9610,9640,9640,9610,3617
|
|
20230911,090800,286664760,9630,9660,9660,9630,1734
|
|
20230911,090700,269946000,9660,9610,9660,9610,2779
|
|
20230911,090600,243146390,9610,9590,9610,9570,2611
|
|
20230911,090500,218096210,9590,9610,9610,9500,15050
|
|
20230911,090400,74609200,9610,9660,9660,9610,492
|
|
20230911,090300,69865050,9670,9750,9750,9660,3050
|
|
20230911,090200,40251670,9750,9760,9760,9750,465
|
|
20230911,090100,35715500,9750,9750,9750,9740,2126
|
|
20230911,090000,14996780,9760,9770,9770,9760,1522
|