677 lines
36 KiB
CSV
677 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,201400,3645689810,16020,16020,16020,16020,2560
|
|
20230912,201300,3645689810,16020,16020,16020,16020,0
|
|
20230912,201200,3645689810,16020,16020,16020,16020,0
|
|
20230912,201100,3645689810,16020,16020,16020,16020,0
|
|
20230912,201000,3645689810,16020,16020,16020,16020,0
|
|
20230912,200900,3645689810,16020,16020,16020,16020,0
|
|
20230912,200800,3645689810,16020,16020,16020,16020,0
|
|
20230912,200700,3645689810,16020,16020,16020,16020,0
|
|
20230912,200600,3645689810,16020,16020,16020,16020,0
|
|
20230912,200500,3645689810,16020,16020,16020,16020,0
|
|
20230912,200400,3645689810,16020,16020,16020,16020,0
|
|
20230912,200300,3645689810,16020,16020,16020,16020,0
|
|
20230912,200200,3645689810,16020,16020,16020,16020,0
|
|
20230912,200100,3645689810,16020,16020,16020,16020,0
|
|
20230912,200000,3645689810,16020,16020,16020,16020,0
|
|
20230912,195900,3645689810,16020,16020,16020,16020,0
|
|
20230912,195800,3645689810,16020,16020,16020,16020,0
|
|
20230912,195700,3645689810,16020,16020,16020,16020,0
|
|
20230912,195600,3645689810,16020,16020,16020,16020,0
|
|
20230912,195500,3645689810,16020,16020,16020,16020,0
|
|
20230912,195400,3645689810,16020,16020,16020,16020,0
|
|
20230912,195300,3645689810,16020,16020,16020,16020,0
|
|
20230912,195200,3645689810,16020,16020,16020,16020,0
|
|
20230912,195100,3645689810,16020,16020,16020,16020,0
|
|
20230912,195000,3645689810,16020,16020,16020,16020,0
|
|
20230912,194900,3645689810,16020,16020,16020,16020,0
|
|
20230912,194800,3645689810,16020,16020,16020,16020,0
|
|
20230912,194700,3645689810,16020,16020,16020,16020,0
|
|
20230912,194600,3645689810,16020,16020,16020,16020,0
|
|
20230912,194500,3645689810,16020,16020,16020,16020,0
|
|
20230912,194400,3645689810,16020,16020,16020,16020,2560
|
|
20230912,194300,3645689810,16020,16020,16020,16020,0
|
|
20230912,194200,3645689810,16020,16020,16020,16020,0
|
|
20230912,194100,3645689810,16020,16020,16020,16020,0
|
|
20230912,194000,3645689810,16020,16020,16020,16020,0
|
|
20230912,193900,3645689810,16020,16020,16020,16020,0
|
|
20230912,193800,3645689810,16020,16020,16020,16020,0
|
|
20230912,193700,3645689810,16020,16020,16020,16020,0
|
|
20230912,193600,3645689810,16020,16020,16020,16020,0
|
|
20230912,193500,3645689810,16020,16020,16020,16020,0
|
|
20230912,193400,3645689810,16020,16020,16020,16020,0
|
|
20230912,193300,3645689810,16020,16020,16020,16020,0
|
|
20230912,193200,3645689810,16020,16020,16020,16020,0
|
|
20230912,193100,3645689810,16020,16020,16020,16020,0
|
|
20230912,193000,3645689810,16020,16020,16020,16020,0
|
|
20230912,192900,3645689810,16020,16020,16020,16020,0
|
|
20230912,192800,3645689810,16020,16020,16020,16020,0
|
|
20230912,192700,3645689810,16020,16020,16020,16020,0
|
|
20230912,192600,3645689810,16020,16020,16020,16020,0
|
|
20230912,192500,3645689810,16020,16020,16020,16020,0
|
|
20230912,192400,3645689810,16020,16020,16020,16020,0
|
|
20230912,192300,3645689810,16020,16020,16020,16020,0
|
|
20230912,192200,3645689810,16020,16020,16020,16020,0
|
|
20230912,192100,3645689810,16020,16020,16020,16020,0
|
|
20230912,192000,3645689810,16020,16020,16020,16020,0
|
|
20230912,191900,3645689810,16020,16020,16020,16020,0
|
|
20230912,191800,3645689810,16020,16020,16020,16020,0
|
|
20230912,191700,3645689810,16020,16020,16020,16020,0
|
|
20230912,191600,3645689810,16020,16020,16020,16020,0
|
|
20230912,191500,3645689810,16020,16020,16020,16020,0
|
|
20230912,191400,3645689810,16020,16020,16020,16020,2560
|
|
20230912,191300,3645689810,16020,16020,16020,16020,0
|
|
20230912,191200,3645689810,16020,16020,16020,16020,0
|
|
20230912,191100,3645689810,16020,16020,16020,16020,0
|
|
20230912,191000,3645689810,16020,16020,16020,16020,0
|
|
20230912,190900,3645689810,16020,16020,16020,16020,0
|
|
20230912,190800,3645689810,16020,16020,16020,16020,0
|
|
20230912,190700,3645689810,16020,16020,16020,16020,0
|
|
20230912,190600,3645689810,16020,16020,16020,16020,0
|
|
20230912,190500,3645689810,16020,16020,16020,16020,0
|
|
20230912,190400,3645689810,16020,16020,16020,16020,0
|
|
20230912,190300,3645689810,16020,16020,16020,16020,0
|
|
20230912,190200,3645689810,16020,16020,16020,16020,0
|
|
20230912,190100,3645689810,16020,16020,16020,16020,0
|
|
20230912,190000,3645689810,16020,16020,16020,16020,0
|
|
20230912,185900,3645689810,16020,16020,16020,16020,0
|
|
20230912,185800,3645689810,16020,16020,16020,16020,0
|
|
20230912,185700,3645689810,16020,16020,16020,16020,0
|
|
20230912,185600,3645689810,16020,16020,16020,16020,0
|
|
20230912,185500,3645689810,16020,16020,16020,16020,0
|
|
20230912,185400,3645689810,16020,16020,16020,16020,0
|
|
20230912,185300,3645689810,16020,16020,16020,16020,0
|
|
20230912,185200,3645689810,16020,16020,16020,16020,0
|
|
20230912,185100,3645689810,16020,16020,16020,16020,0
|
|
20230912,185000,3645689810,16020,16020,16020,16020,0
|
|
20230912,184900,3645689810,16020,16020,16020,16020,0
|
|
20230912,184800,3645689810,16020,16020,16020,16020,0
|
|
20230912,184700,3645689810,16020,16020,16020,16020,0
|
|
20230912,184600,3645689810,16020,16020,16020,16020,0
|
|
20230912,184500,3645689810,16020,16020,16020,16020,0
|
|
20230912,184400,3645689810,16020,16020,16020,16020,2560
|
|
20230912,184300,3645689810,16020,16020,16020,16020,0
|
|
20230912,184200,3645689810,16020,16020,16020,16020,0
|
|
20230912,184100,3645689810,16020,16020,16020,16020,0
|
|
20230912,184000,3645689810,16020,16020,16020,16020,0
|
|
20230912,183900,3645689810,16020,16020,16020,16020,0
|
|
20230912,183800,3645689810,16020,16020,16020,16020,0
|
|
20230912,183700,3645689810,16020,16020,16020,16020,0
|
|
20230912,183600,3645689810,16020,16020,16020,16020,0
|
|
20230912,183500,3645689810,16020,16020,16020,16020,0
|
|
20230912,183400,3645689810,16020,16020,16020,16020,0
|
|
20230912,183300,3645689810,16020,16020,16020,16020,0
|
|
20230912,183200,3645689810,16020,16020,16020,16020,0
|
|
20230912,183100,3645689810,16020,16020,16020,16020,0
|
|
20230912,183000,3645689810,16020,16020,16020,16020,0
|
|
20230912,182900,3645689810,16020,16020,16020,16020,0
|
|
20230912,182800,3645689810,16020,16020,16020,16020,0
|
|
20230912,182700,3645689810,16020,16020,16020,16020,0
|
|
20230912,182600,3645689810,16020,16020,16020,16020,0
|
|
20230912,182500,3645689810,16020,16020,16020,16020,0
|
|
20230912,182400,3645689810,16020,16020,16020,16020,0
|
|
20230912,182300,3645689810,16020,16020,16020,16020,0
|
|
20230912,182200,3645689810,16020,16020,16020,16020,0
|
|
20230912,182100,3645689810,16020,16020,16020,16020,0
|
|
20230912,182000,3645689810,16020,16020,16020,16020,0
|
|
20230912,181900,3645689810,16020,16020,16020,16020,0
|
|
20230912,181800,3645689810,16020,16020,16020,16020,0
|
|
20230912,181700,3645689810,16020,16020,16020,16020,0
|
|
20230912,181600,3645689810,16020,16020,16020,16020,0
|
|
20230912,181500,3645689810,16020,16020,16020,16020,0
|
|
20230912,181400,3645689810,16020,16020,16020,16020,2560
|
|
20230912,181300,3645689810,16020,16020,16020,16020,0
|
|
20230912,181200,3645689810,16020,16020,16020,16020,0
|
|
20230912,181100,3645689810,16020,16020,16020,16020,0
|
|
20230912,181000,3645689810,16020,16020,16020,16020,0
|
|
20230912,180900,3645689810,16020,16020,16020,16020,0
|
|
20230912,180800,3645689810,16020,16020,16020,16020,0
|
|
20230912,180700,3645689810,16020,16020,16020,16020,0
|
|
20230912,180600,3645689810,16020,16020,16020,16020,0
|
|
20230912,180500,3645689810,16020,16020,16020,16020,0
|
|
20230912,180400,3645689810,16020,16020,16020,16020,0
|
|
20230912,180300,3645689810,16020,16020,16020,16020,0
|
|
20230912,180200,3645689810,16020,16020,16020,16020,0
|
|
20230912,180100,3645689810,16020,16020,16020,16020,0
|
|
20230912,180000,3645689810,16020,16020,16020,16020,0
|
|
20230912,175900,3645689810,16020,16020,16020,16020,0
|
|
20230912,175800,3645689810,16020,16020,16020,16020,0
|
|
20230912,175700,3645689810,16020,16020,16020,16020,0
|
|
20230912,175600,3645689810,16020,16020,16020,16020,0
|
|
20230912,175500,3645689810,16020,16020,16020,16020,0
|
|
20230912,175400,3645689810,16020,16020,16020,16020,0
|
|
20230912,175300,3645689810,16020,16020,16020,16020,0
|
|
20230912,175200,3645689810,16020,16020,16020,16020,0
|
|
20230912,175100,3645689810,16020,16020,16020,16020,0
|
|
20230912,175000,3645689810,16020,16020,16020,16020,0
|
|
20230912,174900,3645689810,16020,16020,16020,16020,0
|
|
20230912,174800,3645689810,16020,16020,16020,16020,0
|
|
20230912,174700,3645689810,16020,16020,16020,16020,0
|
|
20230912,174600,3645689810,16020,16020,16020,16020,0
|
|
20230912,174500,3645689810,16020,16020,16020,16020,0
|
|
20230912,174400,3645689810,16020,16020,16020,16020,2560
|
|
20230912,174300,3645689810,16020,16020,16020,16020,0
|
|
20230912,174200,3645689810,16020,16020,16020,16020,0
|
|
20230912,174100,3645689810,16020,16020,16020,16020,0
|
|
20230912,174000,3645689810,16020,16020,16020,16020,0
|
|
20230912,173900,3645689810,16020,16020,16020,16020,0
|
|
20230912,173800,3645689810,16020,16020,16020,16020,0
|
|
20230912,173700,3645689810,16020,16020,16020,16020,0
|
|
20230912,173600,3645689810,16020,16020,16020,16020,0
|
|
20230912,173500,3645689810,16020,16020,16020,16020,0
|
|
20230912,173400,3645689810,16020,16020,16020,16020,0
|
|
20230912,173300,3645689810,16020,16020,16020,16020,0
|
|
20230912,173200,3645689810,16020,16020,16020,16020,0
|
|
20230912,173100,3645689810,16020,16020,16020,16020,0
|
|
20230912,173000,3645689810,16020,16020,16020,16020,0
|
|
20230912,172900,3645689810,16020,16020,16020,16020,0
|
|
20230912,172800,3645689810,16020,16020,16020,16020,0
|
|
20230912,172700,3645689810,16020,16020,16020,16020,0
|
|
20230912,172600,3645689810,16020,16020,16020,16020,0
|
|
20230912,172500,3645689810,16020,16020,16020,16020,0
|
|
20230912,172400,3645689810,16020,16020,16020,16020,0
|
|
20230912,172300,3645689810,16020,16020,16020,16020,0
|
|
20230912,172200,3645689810,16020,16020,16020,16020,0
|
|
20230912,172100,3645689810,16020,16020,16020,16020,0
|
|
20230912,172000,3645689810,16020,16020,16020,16020,0
|
|
20230912,171900,3645689810,16020,16020,16020,16020,0
|
|
20230912,171800,3645689810,16020,16020,16020,16020,0
|
|
20230912,171700,3645689810,16020,16020,16020,16020,0
|
|
20230912,171600,3645689810,16020,16020,16020,16020,0
|
|
20230912,171500,3645689810,16020,16020,16020,16020,0
|
|
20230912,171400,3645689810,16020,16020,16020,16020,2560
|
|
20230912,171300,3645689810,16020,16020,16020,16020,0
|
|
20230912,171200,3645689810,16020,16020,16020,16020,0
|
|
20230912,171100,3645689810,16020,16020,16020,16020,0
|
|
20230912,171000,3645689810,16020,16020,16020,16020,0
|
|
20230912,170900,3645689810,16020,16020,16020,16020,0
|
|
20230912,170800,3645689810,16020,16020,16020,16020,0
|
|
20230912,170700,3645689810,16020,16020,16020,16020,0
|
|
20230912,170600,3645689810,16020,16020,16020,16020,0
|
|
20230912,170500,3645689810,16020,16020,16020,16020,0
|
|
20230912,170400,3645689810,16020,16020,16020,16020,0
|
|
20230912,170300,3645689810,16020,16020,16020,16020,0
|
|
20230912,170200,3645689810,16020,16020,16020,16020,0
|
|
20230912,170100,3645689810,16020,16020,16020,16020,0
|
|
20230912,170000,3645689810,16020,16020,16020,16020,0
|
|
20230912,165900,3645689810,16020,16020,16020,16020,0
|
|
20230912,165800,3645689810,16020,16020,16020,16020,0
|
|
20230912,165700,3645689810,16020,16020,16020,16020,0
|
|
20230912,165600,3645689810,16020,16020,16020,16020,0
|
|
20230912,165500,3645689810,16020,16020,16020,16020,0
|
|
20230912,165400,3645689810,16020,16020,16020,16020,0
|
|
20230912,165300,3645689810,16020,16020,16020,16020,0
|
|
20230912,165200,3645689810,16020,16020,16020,16020,0
|
|
20230912,165100,3645689810,16020,16020,16020,16020,0
|
|
20230912,165000,3645689810,16020,16020,16020,16020,0
|
|
20230912,164900,3645689810,16020,16020,16020,16020,0
|
|
20230912,164800,3645689810,16020,16020,16020,16020,0
|
|
20230912,164700,3645689810,16020,16020,16020,16020,0
|
|
20230912,164600,3645689810,16020,16020,16020,16020,0
|
|
20230912,164500,3645689810,16020,16020,16020,16020,0
|
|
20230912,164400,3645689810,16020,16020,16020,16020,2560
|
|
20230912,164300,3645689810,16020,16020,16020,16020,0
|
|
20230912,164200,3645689810,16020,16020,16020,16020,0
|
|
20230912,164100,3645689810,16020,16020,16020,16020,0
|
|
20230912,164000,3645689810,16020,16020,16020,16020,0
|
|
20230912,163900,3645689810,16020,16020,16020,16020,0
|
|
20230912,163800,3645689810,16020,16020,16020,16020,0
|
|
20230912,163700,3645689810,16020,16020,16020,16020,0
|
|
20230912,163600,3645689810,16020,16020,16020,16020,0
|
|
20230912,163500,3645689810,16020,16020,16020,16020,0
|
|
20230912,163400,3645689810,16020,16020,16020,16020,0
|
|
20230912,163300,3645689810,16020,16020,16020,16020,0
|
|
20230912,163200,3645689810,16020,16020,16020,16020,0
|
|
20230912,163100,3645689810,16020,16020,16020,16020,0
|
|
20230912,163000,3645689810,16020,16020,16020,16020,0
|
|
20230912,162900,3645689810,16020,16020,16020,16020,0
|
|
20230912,162800,3645689810,16020,16020,16020,16020,0
|
|
20230912,162700,3645689810,16020,16020,16020,16020,0
|
|
20230912,162600,3645689810,16020,16020,16020,16020,0
|
|
20230912,162500,3645689810,16020,16020,16020,16020,0
|
|
20230912,162400,3645689810,16020,16020,16020,16020,0
|
|
20230912,162300,3645689810,16020,16020,16020,16020,0
|
|
20230912,162200,3645689810,16020,16020,16020,16020,0
|
|
20230912,162100,3645689810,16020,16020,16020,16020,0
|
|
20230912,162000,3645689810,16020,16020,16020,16020,0
|
|
20230912,161900,3645689810,16020,16020,16020,16020,0
|
|
20230912,161800,3645689810,16020,16020,16020,16020,0
|
|
20230912,161700,3645689810,16020,16020,16020,16020,0
|
|
20230912,161600,3645689810,16020,16020,16020,16020,0
|
|
20230912,161500,3645689810,16020,16020,16020,16020,0
|
|
20230912,161400,3645689810,16020,16020,16020,16020,2560
|
|
20230912,161300,3645689810,16020,16020,16020,16020,0
|
|
20230912,161200,3645689810,16020,16020,16020,16020,0
|
|
20230912,161100,3645689810,16020,16020,16020,16020,0
|
|
20230912,161000,3645689810,16020,16020,16020,16020,0
|
|
20230912,160900,3645689810,16020,16020,16020,16020,0
|
|
20230912,160800,3645689810,16020,16020,16020,16020,0
|
|
20230912,160700,3645689810,16020,16020,16020,16020,0
|
|
20230912,160600,3645689810,16020,16020,16020,16020,0
|
|
20230912,160500,3645689810,16020,16020,16020,16020,0
|
|
20230912,160400,3645689810,16020,16020,16020,16020,0
|
|
20230912,160300,3645689810,16020,16020,16020,16020,0
|
|
20230912,160200,3645689810,16020,16020,16020,16020,0
|
|
20230912,160100,3645689810,16020,16020,16020,16020,0
|
|
20230912,160000,3645689810,16020,16020,16020,16020,0
|
|
20230912,155900,3645689810,16020,16020,16020,16020,0
|
|
20230912,155800,3645689810,16020,16020,16020,16020,0
|
|
20230912,155700,3645689810,16020,16020,16020,16020,0
|
|
20230912,155600,3645689810,16020,16020,16020,16020,0
|
|
20230912,155500,3645689810,16020,16020,16020,16020,0
|
|
20230912,155400,3645689810,16020,16020,16020,16020,0
|
|
20230912,155300,3645689810,16020,16020,16020,16020,0
|
|
20230912,155200,3645689810,16020,16020,16020,16020,0
|
|
20230912,155100,3645689810,16020,16020,16020,16020,0
|
|
20230912,155000,3645689810,16020,16020,16020,16020,0
|
|
20230912,154900,3645689810,16020,16020,16020,16020,0
|
|
20230912,154800,3645689810,16020,16020,16020,16020,0
|
|
20230912,154700,3645689810,16020,16020,16020,16020,0
|
|
20230912,154600,3645689810,16020,16020,16020,16020,0
|
|
20230912,154500,3645689810,16020,16020,16020,16020,0
|
|
20230912,154400,3645689810,16020,16020,16020,16020,2560
|
|
20230912,154300,3645689810,16020,16020,16020,16020,0
|
|
20230912,154200,3645689810,16020,16020,16020,16020,0
|
|
20230912,154100,3645689810,16020,16020,16020,16020,0
|
|
20230912,154000,3645689810,16020,16020,16020,16020,0
|
|
20230912,153900,3645689810,16020,16020,16020,16020,0
|
|
20230912,153800,3645689810,16020,16020,16020,16020,0
|
|
20230912,153700,3645689810,16020,16020,16020,16020,0
|
|
20230912,153600,3645689810,16020,16020,16020,16020,0
|
|
20230912,153500,3645689810,16020,16020,16020,16020,0
|
|
20230912,153400,3645689810,16020,16020,16020,16020,0
|
|
20230912,153300,3645689810,16020,16020,16020,16020,0
|
|
20230912,153200,3645689810,16020,16020,16020,16020,0
|
|
20230912,153100,3645689810,16020,16020,16020,16020,0
|
|
20230912,153000,3645689810,16020,16020,16020,16020,2560
|
|
20230912,152900,3604678610,16020,16020,16020,16020,0
|
|
20230912,152800,3604678610,16020,16020,16020,16020,0
|
|
20230912,152700,3604678610,16020,16020,16020,16020,0
|
|
20230912,152600,3604678610,16020,16020,16020,16020,0
|
|
20230912,152500,3604678610,16020,16020,16020,16020,0
|
|
20230912,152400,3604678610,16020,16020,16020,16020,0
|
|
20230912,152300,3604678610,16020,16020,16020,16020,0
|
|
20230912,152200,3604678610,16020,16020,16020,16020,0
|
|
20230912,152100,3604678610,16020,16020,16020,16020,0
|
|
20230912,152000,3604678610,16020,16020,16020,16020,0
|
|
20230912,151900,3604678610,16020,16030,16030,16020,221
|
|
20230912,151800,3601137650,16020,16000,16030,15980,535
|
|
20230912,151700,3592570390,16030,16000,16030,15990,1497
|
|
20230912,151600,3568613200,15990,15990,16000,15990,251
|
|
20230912,151500,3564598880,16000,16000,16000,15990,90
|
|
20230912,151400,3563159590,16000,16000,16000,15990,297
|
|
20230912,151300,3558410300,15990,16020,16020,15990,488
|
|
20230912,151200,3550600380,16020,16020,16020,16010,95
|
|
20230912,151100,3549079310,16010,16020,16030,16010,692
|
|
20230912,151000,3537992640,16010,16010,16020,16010,38
|
|
20230912,150900,3537384200,16010,16000,16020,15990,697
|
|
20230912,150800,3526232760,15990,16020,16020,15990,562
|
|
20230912,150700,3517237360,16010,16010,16010,16000,225
|
|
20230912,150600,3513635140,16000,15980,16010,15980,1898
|
|
20230912,150500,3483283470,15990,16000,16010,15980,2552
|
|
20230912,150400,3442461950,16000,16010,16010,16000,37
|
|
20230912,150300,3441869590,16010,16010,16010,16000,293
|
|
20230912,150200,3437180460,16010,16010,16010,16010,12
|
|
20230912,150100,3436988340,16000,16000,16010,16000,186
|
|
20230912,150000,3434012280,16010,16000,16010,16000,115
|
|
20230912,145900,3432172160,16000,16010,16020,16000,506
|
|
20230912,145800,3424072490,16010,16020,16020,16010,69
|
|
20230912,145700,3422967690,16020,16010,16020,16010,154
|
|
20230912,145600,3420502030,16010,16030,16030,16010,1262
|
|
20230912,145500,3400288520,16020,16020,16030,16020,36
|
|
20230912,145400,3399711670,16030,16030,16030,16030,6
|
|
20230912,145300,3399615490,16030,16020,16040,16020,187
|
|
20230912,145200,3396618120,16040,16030,16040,16020,785
|
|
20230912,145100,3384033550,16050,16050,16050,16050,49
|
|
20230912,145000,3383247100,16060,16030,16070,16010,1231
|
|
20230912,144900,3363510170,16030,16040,16040,16020,33
|
|
20230912,144800,3362981330,16040,16010,16040,16000,1005
|
|
20230912,144700,3346884040,16010,16010,16010,16000,333
|
|
20230912,144600,3341553920,16010,16010,16010,16010,12
|
|
20230912,144500,3341361800,16000,16010,16010,16000,70
|
|
20230912,144400,3340241710,16000,16020,16020,16000,77
|
|
20230912,144300,3339009120,16010,16010,16050,16010,1166
|
|
20230912,144200,3320330140,16000,16020,16020,16000,704
|
|
20230912,144100,3309059090,16020,16010,16020,15990,1794
|
|
20230912,144000,3280346670,16000,16010,16010,16000,283
|
|
20230912,143900,3275817220,16000,16010,16010,16000,70
|
|
20230912,143800,3274696850,16010,16000,16010,16000,150
|
|
20230912,143700,3272296730,16000,16010,16010,16000,546
|
|
20230912,143600,3263556760,16010,16020,16020,16010,51
|
|
20230912,143500,3262739760,16020,16010,16020,16010,181
|
|
20230912,143400,3259841330,16010,16040,16050,16010,325
|
|
20230912,143300,3254630000,16050,16030,16060,16030,14
|
|
20230912,143200,3254405280,16040,16010,16040,16000,1023
|
|
20230912,143100,3238020450,16000,16000,16010,16000,280
|
|
20230912,143000,3233539030,16010,16020,16020,16000,714
|
|
20230912,142900,3222109410,16010,16010,16020,16010,192
|
|
20230912,142800,3219034630,16020,16020,16020,16010,357
|
|
20230912,142700,3213317700,16020,16020,16020,16020,6
|
|
20230912,142600,3213221580,16010,16010,16010,16010,63
|
|
20230912,142500,3212212950,16010,16020,16040,15990,1157
|
|
20230912,142400,3193686770,16020,16000,16030,16000,2021
|
|
20230912,142300,3161305840,16000,16000,16000,16000,31
|
|
20230912,142200,3160809840,16010,16000,16010,16000,402
|
|
20230912,142100,3154375760,16010,16000,16010,16000,440
|
|
20230912,142000,3147331840,16000,16020,16020,16000,704
|
|
20230912,141900,3136060690,16020,16020,16020,16020,6
|
|
20230912,141800,3135964570,16030,16010,16030,16010,180
|
|
20230912,141700,3133082640,16020,16020,16030,16020,600
|
|
20230912,141600,3123469470,16020,16010,16020,16010,223
|
|
20230912,141500,3119899180,16010,16020,16030,16010,905
|
|
20230912,141400,3105404280,16010,16010,16020,16010,28
|
|
20230912,141300,3104955940,16010,16000,16020,15990,540
|
|
20230912,141200,3096312780,16000,16010,16010,16000,37
|
|
20230912,141100,3095720720,16000,16000,16010,16000,95
|
|
20230912,141000,3094200170,15990,16000,16010,15990,264
|
|
20230912,140900,3089975790,16000,15990,16030,15980,1630
|
|
20230912,140800,3063899530,16000,16010,16010,15990,656
|
|
20230912,140700,3053403720,16000,16010,16010,16000,159
|
|
20230912,140600,3050859010,16020,16010,16020,16000,783
|
|
20230912,140500,3038322550,16000,16000,16010,16000,352
|
|
20230912,140400,3032687520,16000,16010,16010,16000,99
|
|
20230912,140300,3031102960,16010,16020,16020,16010,398
|
|
20230912,140200,3024730740,16020,16020,16020,16020,62
|
|
20230912,140100,3023737500,16020,16010,16040,16010,1093
|
|
20230912,140000,3006225610,16010,16030,16030,16010,719
|
|
20230912,135900,2994704050,16030,16040,16070,16020,1746
|
|
20230912,135800,2966695290,16040,16050,16050,16040,717
|
|
20230912,135700,2955187650,16050,16070,16070,16050,361
|
|
20230912,135600,2949389830,16060,16060,16060,16060,15
|
|
20230912,135500,2949148930,16070,16070,16070,16060,157
|
|
20230912,135400,2946626000,16070,16080,16080,16070,251
|
|
20230912,135300,2942589990,16080,16080,16110,16080,975
|
|
20230912,135200,2926894100,16080,16110,16110,16080,97
|
|
20230912,135100,2925332780,16120,16090,16140,16090,1354
|
|
20230912,135000,2903522210,16090,16100,16100,16090,57
|
|
20230912,134900,2902604620,16090,16090,16090,16080,852
|
|
20230912,134800,2888895970,16080,16100,16100,16080,225
|
|
20230912,134700,2885275630,16100,16100,16100,16100,16
|
|
20230912,134600,2885018030,16090,16100,16110,16090,118
|
|
20230912,134500,2883118250,16100,16120,16120,16100,281
|
|
20230912,134400,2878590170,16130,16130,16130,16130,1
|
|
20230912,134300,2878574040,16130,16120,16130,16120,6
|
|
20230912,134200,2878477270,16110,16120,16130,16110,247
|
|
20230912,134100,2874494750,16120,16090,16160,16090,806
|
|
20230912,134000,2861504720,16090,16120,16120,16090,1482
|
|
20230912,133900,2837623420,16120,16140,16140,16110,186
|
|
20230912,133800,2834625050,16150,16140,16150,16140,104
|
|
20230912,133700,2832946480,16140,16140,16140,16130,184
|
|
20230912,133600,2829976740,16130,16150,16150,16130,404
|
|
20230912,133500,2823453750,16150,16150,16150,16140,103
|
|
20230912,133400,2821790930,16150,16140,16150,16140,33
|
|
20230912,133300,2821258300,16140,16130,16150,16130,660
|
|
20230912,133200,2810611010,16120,16130,16130,16120,146
|
|
20230912,133100,2808257190,16130,16130,16130,16120,67
|
|
20230912,133000,2807176890,16130,16140,16140,16100,507
|
|
20230912,132900,2798999510,16100,16150,16150,16100,426
|
|
20230912,132800,2792126960,16150,16150,16150,16150,1
|
|
20230912,132700,2792110810,16150,16110,16180,16100,1125
|
|
20230912,132600,2773966050,16110,16130,16140,16100,563
|
|
20230912,132500,2764892730,16130,16140,16140,16130,80
|
|
20230912,132400,2763601780,16130,16130,16130,16130,93
|
|
20230912,132300,2762101690,16140,16130,16140,16110,509
|
|
20230912,132200,2753895190,16140,16150,16150,16120,327
|
|
20230912,132100,2748620090,16150,16160,16160,16150,150
|
|
20230912,132000,2746196880,16160,16140,16160,16130,653
|
|
20230912,131900,2735649980,16140,16140,16150,16130,214
|
|
20230912,131800,2732195970,16140,16170,16170,16140,225
|
|
20230912,131700,2728558900,16170,16180,16180,16170,448
|
|
20230912,131600,2721311920,16180,16190,16190,16180,2
|
|
20230912,131500,2721279550,16190,16190,16190,16170,519
|
|
20230912,131400,2712880370,16190,16180,16200,16180,834
|
|
20230912,131300,2699382970,16170,16170,16170,16170,2
|
|
20230912,131200,2699350630,16190,16160,16190,16140,746
|
|
20230912,131100,2687292130,16160,16140,16190,16140,2051
|
|
20230912,131000,2654158110,16130,16140,16140,16130,87
|
|
20230912,130900,2652754170,16140,16130,16140,16130,42
|
|
20230912,130800,2652076400,16130,16140,16140,16130,480
|
|
20230912,130700,2644331460,16140,16140,16140,16140,3
|
|
20230912,130600,2644283040,16140,16130,16140,16130,22
|
|
20230912,130500,2643928170,16140,16150,16150,16130,397
|
|
20230912,130400,2637521550,16140,16160,16160,16140,86
|
|
20230912,130300,2636132370,16160,16170,16170,16150,68
|
|
20230912,130200,2635033750,16160,16140,16160,16130,989
|
|
20230912,130100,2619069250,16140,16140,16150,16140,242
|
|
20230912,130000,2615163010,16130,16150,16150,16120,327
|
|
20230912,125900,2609886830,16150,16150,16150,16140,249
|
|
20230912,125800,2605866680,16150,16150,16150,16140,22
|
|
20230912,125700,2605511390,16140,16120,16160,16120,478
|
|
20230912,125600,2597795640,16120,16130,16140,16120,320
|
|
20230912,125500,2592632700,16130,16130,16140,16120,390
|
|
20230912,125400,2586340930,16130,16140,16140,16130,86
|
|
20230912,125300,2584953120,16130,16140,16140,16120,236
|
|
20230912,125200,2581146480,16120,16130,16140,16120,356
|
|
20230912,125100,2575402900,16140,16130,16150,16120,334
|
|
20230912,125000,2570010690,16130,16110,16140,16110,1080
|
|
20230912,124900,2552606010,16100,16110,16110,16100,222
|
|
20230912,124800,2549030800,16100,16100,16110,16100,100
|
|
20230912,124700,2547420110,16100,16080,16100,16070,370
|
|
20230912,124600,2541467870,16090,16110,16110,16090,280
|
|
20230912,124500,2536957740,16120,16110,16120,16110,23
|
|
20230912,124400,2536587200,16110,16080,16130,16070,952
|
|
20230912,124300,2521261240,16090,16090,16090,16080,129
|
|
20230912,124200,2519185890,16080,16090,16090,16080,67
|
|
20230912,124100,2518107880,16100,16090,16100,16090,14
|
|
20230912,124000,2517882600,16080,16050,16100,16040,1822
|
|
20230912,123900,2488602990,16060,16050,16060,16050,734
|
|
20230912,123800,2476821950,16060,16060,16060,16060,74
|
|
20230912,123700,2475633510,16080,16080,16080,16040,1123
|
|
20230912,123600,2457602180,16080,16050,16090,16050,442
|
|
20230912,123500,2450500330,16050,16040,16050,16030,478
|
|
20230912,123400,2442833250,16030,16050,16050,16030,529
|
|
20230912,123300,2434347620,16040,16060,16060,16040,135
|
|
20230912,123200,2432181480,16050,16050,16070,16040,461
|
|
20230912,123100,2424778440,16050,16040,16050,16020,1546
|
|
20230912,123000,2399990950,16040,16050,16050,16030,862
|
|
20230912,122900,2386168050,16040,16060,16060,16040,34
|
|
20230912,122800,2385622430,16060,16050,16060,16030,457
|
|
20230912,122700,2378290800,16050,16050,16050,16040,365
|
|
20230912,122600,2372432990,16050,16050,16050,16050,3
|
|
20230912,122500,2372384840,16050,16060,16060,16040,223
|
|
20230912,122400,2368804890,16050,16070,16070,16050,160
|
|
20230912,122300,2366235220,16070,16050,16070,16050,6
|
|
20230912,122200,2366138860,16070,16030,16070,16000,1448
|
|
20230912,122100,2342942090,16030,16030,16030,16020,663
|
|
20230912,122000,2332316390,16010,16010,16020,16010,909
|
|
20230912,121900,2317754970,16010,16030,16030,16010,43
|
|
20230912,121800,2317066320,16020,16020,16020,16020,351
|
|
20230912,121700,2311443300,16020,16060,16060,16020,516
|
|
20230912,121600,2303171940,16060,16030,16060,16010,1406
|
|
20230912,121500,2280643810,16020,16040,16050,16020,830
|
|
20230912,121400,2267333800,16030,16030,16030,16030,8
|
|
20230912,121300,2267205560,16030,16040,16040,16030,1079
|
|
20230912,121200,2249899820,16030,16040,16040,16030,189
|
|
20230912,121100,2246869430,16040,16030,16040,16030,25
|
|
20230912,121000,2246468610,16030,16060,16060,16030,753
|
|
20230912,120900,2234390050,16050,16060,16060,16050,249
|
|
20230912,120800,2230392300,16050,16060,16060,16050,92
|
|
20230912,120700,2228914870,16060,16060,16070,16060,210
|
|
20230912,120600,2225542220,16060,16090,16090,16060,555
|
|
20230912,120500,2216621440,16080,16080,16080,16080,1
|
|
20230912,120400,2216605360,16080,16080,16090,16080,174
|
|
20230912,120300,2213806650,16080,16100,16100,16080,432
|
|
20230912,120200,2206853810,16090,16120,16120,16090,202
|
|
20230912,120100,2203600970,16120,16110,16120,16110,24
|
|
20230912,120000,2203214310,16110,16090,16110,16090,1257
|
|
20230912,115900,2182983210,16090,16090,16090,16080,156
|
|
20230912,115800,2180473210,16080,16090,16090,16080,109
|
|
20230912,115700,2178719430,16080,16090,16090,16080,320
|
|
20230912,115600,2173570930,16100,16060,16100,16060,579
|
|
20230912,115500,2164264310,16050,16050,16060,16050,178
|
|
20230912,115400,2161405690,16050,16060,16060,16050,401
|
|
20230912,115300,2154966870,16050,16070,16070,16050,51
|
|
20230912,115200,2154147880,16060,16060,16060,16060,195
|
|
20230912,115100,2151016180,16050,16090,16090,16050,428
|
|
20230912,115000,2144142650,16100,16050,16100,16040,695
|
|
20230912,114900,2132984080,16050,16040,16050,16040,106
|
|
20230912,114800,2131283470,16040,16050,16050,16040,749
|
|
20230912,114700,2119263570,16040,16050,16050,16040,648
|
|
20230912,114600,2108865610,16050,16060,16060,16050,27
|
|
20230912,114500,2108432000,16050,16050,16060,16040,872
|
|
20230912,114400,2094436350,16040,16050,16060,16040,283
|
|
20230912,114300,2089894550,16050,16050,16060,16050,350
|
|
20230912,114200,2084276170,16050,16050,16060,16050,120
|
|
20230912,114100,2082350110,16050,16060,16070,16050,205
|
|
20230912,114000,2079059110,16060,16070,16070,16050,11
|
|
20230912,113900,2078882430,16060,16070,16070,16060,180
|
|
20230912,113800,2075990840,16070,16060,16100,16060,1294
|
|
20230912,113700,2055196370,16060,16060,16060,16060,6
|
|
20230912,113600,2055100010,16060,16050,16060,16050,209
|
|
20230912,113500,2051745500,16050,16060,16100,16050,398
|
|
20230912,113400,2045348130,16050,16060,16060,16040,707
|
|
20230912,113300,2034001170,16050,16100,16100,16040,120
|
|
20230912,113200,2032072560,16100,16100,16100,16100,18
|
|
20230912,113100,2031782760,16100,16090,16120,16090,1195
|
|
20230912,113000,2012543250,16090,16090,16100,16080,407
|
|
20230912,112900,2005993340,16090,16070,16100,16060,1315
|
|
20230912,112800,1984848010,16070,16080,16080,16060,190
|
|
20230912,112700,1981793980,16080,16060,16090,16060,596
|
|
20230912,112600,1972215710,16050,16050,16060,16040,694
|
|
20230912,112500,1961077050,16040,16060,16070,16040,182
|
|
20230912,112400,1958154120,16070,16070,16070,16070,24
|
|
20230912,112300,1957768440,16090,16060,16090,16050,1322
|
|
20230912,112200,1936524980,16060,16050,16060,16050,96
|
|
20230912,112100,1934983290,16050,16020,16060,16020,1013
|
|
20230912,112000,1918738050,16010,16020,16020,16000,403
|
|
20230912,111900,1912284480,16010,16030,16040,16010,551
|
|
20230912,111800,1903453090,16020,16010,16030,16010,315
|
|
20230912,111700,1898405420,15990,15990,16020,15990,892
|
|
20230912,111600,1884131120,15990,16010,16010,15990,69
|
|
20230912,111500,1883027040,16010,16000,16020,16000,303
|
|
20230912,111400,1878176770,16020,16000,16020,15980,1409
|
|
20230912,111300,1855643700,16000,16010,16010,16000,264
|
|
20230912,111200,1851419170,16010,16010,16020,16010,142
|
|
20230912,111100,1849145590,16010,16000,16020,15990,743
|
|
20230912,111000,1837254420,16000,16010,16010,16000,81
|
|
20230912,110900,1835958360,16010,15980,16010,15980,42
|
|
20230912,110800,1835286560,15980,15980,16010,15970,1606
|
|
20230912,110700,1809607750,15970,15990,15990,15970,508
|
|
20230912,110600,1801489510,15980,16000,16000,15980,599
|
|
20230912,110500,1791911120,15990,16000,16010,15990,417
|
|
20230912,110400,1785241110,16000,16000,16010,15990,472
|
|
20230912,110300,1777689200,16000,15990,16000,15990,378
|
|
20230912,110200,1771643310,16000,15990,16000,15990,26
|
|
20230912,110100,1771227520,15990,15990,16000,15990,233
|
|
20230912,110000,1767500740,16000,16010,16010,15970,231
|
|
20230912,105900,1763806390,16000,15970,16010,15950,2455
|
|
20230912,105800,1724595810,15970,15950,16020,15940,2268
|
|
20230912,105700,1688369790,15940,15940,15940,15940,0
|
|
20230912,105600,1688369790,15940,15940,15960,15940,614
|
|
20230912,105500,1678579890,15930,15900,15960,15900,2762
|
|
20230912,105400,1634578820,15900,15930,15960,15890,8039
|
|
20230912,105300,1506621330,15930,15930,15950,15920,1469
|
|
20230912,105200,1483210910,15930,15950,15950,15930,586
|
|
20230912,105100,1473868520,15950,15970,15980,15950,754
|
|
20230912,105000,1461831250,15980,15930,15990,15920,3121
|
|
20230912,104900,1412070620,15930,15940,15940,15930,591
|
|
20230912,104800,1402653900,15940,15940,15990,15930,2563
|
|
20230912,104700,1361776040,15940,15950,15960,15940,931
|
|
20230912,104600,1346926630,15950,15960,15960,15940,577
|
|
20230912,104500,1337722310,15950,15960,15970,15950,1119
|
|
20230912,104400,1319856100,15970,15960,15980,15950,1373
|
|
20230912,104300,1297951240,15950,15960,16000,15950,1749
|
|
20230912,104200,1270018600,15960,16010,16010,15960,4966
|
|
20230912,104100,1190686610,16000,15990,16010,15990,1473
|
|
20230912,104000,1167117240,15990,16000,16000,15990,253
|
|
20230912,103900,1163071320,16000,15990,16000,15990,7
|
|
20230912,103800,1162959330,15990,16020,16020,15990,1168
|
|
20230912,103700,1144267720,16010,16020,16020,16010,452
|
|
20230912,103600,1137026780,16030,16030,16030,16020,27
|
|
20230912,103500,1136594020,16020,16040,16040,16020,566
|
|
20230912,103400,1127516570,16040,16050,16050,16040,334
|
|
20230912,103300,1122158220,16050,16050,16050,16040,47
|
|
20230912,103200,1121404230,16040,16000,16070,15990,3450
|
|
20230912,103100,1066159930,15990,15990,16000,15990,536
|
|
20230912,103000,1057588390,15990,16030,16030,15990,3650
|
|
20230912,102900,999158000,16030,16050,16050,16030,480
|
|
20230912,102800,991461520,16040,16060,16060,16040,1972
|
|
20230912,102700,959820360,16060,16070,16080,16060,1239
|
|
20230912,102600,939911740,16070,16070,16070,16060,457
|
|
20230912,102500,932569570,16070,16080,16080,16060,425
|
|
20230912,102400,925740050,16080,16080,16080,16070,21
|
|
20230912,102300,925402470,16080,16080,16080,16080,26
|
|
20230912,102200,924984390,16070,16080,16080,16070,306
|
|
20230912,102100,920066320,16070,16080,16080,16070,40
|
|
20230912,102000,919423380,16080,16080,16080,16070,71
|
|
20230912,101900,918281920,16080,16080,16080,16050,1646
|
|
20230912,101800,891845510,16070,16080,16090,16070,721
|
|
20230912,101700,880253800,16090,16090,16100,16080,471
|
|
20230912,101600,872675770,16080,16120,16120,16080,1012
|
|
20230912,101500,856378800,16110,16150,16150,16110,898
|
|
20230912,101400,841893870,16150,16160,16160,16150,286
|
|
20230912,101300,837274060,16160,16160,16160,16150,107
|
|
20230912,101200,835545740,16160,16170,16170,16150,567
|
|
20230912,101100,826382170,16180,16180,16180,16180,23
|
|
20230912,101000,826010030,16180,16170,16180,16160,335
|
|
20230912,100900,820592900,16170,16160,16170,16160,244
|
|
20230912,100800,816649810,16150,16170,16170,16150,166
|
|
20230912,100700,813967170,16160,16180,16180,16160,242
|
|
20230912,100600,810053490,16180,16180,16180,16170,176
|
|
20230912,100500,807205860,16180,16200,16200,16160,1016
|
|
20230912,100400,790766230,16190,16200,16210,16190,382
|
|
20230912,100300,784577940,16200,16210,16210,16190,532
|
|
20230912,100200,775959630,16200,16200,16220,16200,155
|
|
20230912,100100,773446950,16210,16200,16210,16200,643
|
|
20230912,100000,763024610,16210,16200,16210,16200,70
|
|
20230912,095900,761890550,16200,16270,16270,16200,1050
|
|
20230912,095800,744845420,16260,16270,16270,16260,186
|
|
20230912,095700,741819260,16270,16270,16270,16270,7
|
|
20230912,095600,741705370,16270,16260,16280,16240,354
|
|
20230912,095500,735954030,16260,16270,16310,16230,1418
|
|
20230912,095400,712890690,16270,16220,16270,16210,165
|
|
20230912,095300,710210610,16230,16200,16230,16200,929
|
|
20230912,095200,695150220,16200,16260,16260,16200,960
|
|
20230912,095100,679568910,16260,16250,16260,16250,50
|
|
20230912,095000,678756330,16250,16260,16260,16250,96
|
|
20230912,094900,677195400,16250,16260,16260,16250,111
|
|
20230912,094800,675391580,16250,16250,16260,16240,1462
|
|
20230912,094700,651634200,16260,16290,16290,16250,1127
|
|
20230912,094600,633286480,16290,16320,16320,16290,661
|
|
20230912,094500,622510560,16320,16310,16320,16310,60
|
|
20230912,094400,621531890,16320,16320,16320,16300,630
|
|
20230912,094300,611255560,16330,16310,16330,16300,803
|
|
20230912,094200,598159040,16310,16330,16330,16310,150
|
|
20230912,094100,595710570,16330,16330,16340,16320,104
|
|
20230912,094000,594012200,16380,16360,16390,16350,511
|
|
20230912,093900,585645720,16360,16370,16370,16320,251
|
|
20230912,093800,581538320,16380,16310,16390,16310,1682
|
|
20230912,093700,554031240,16310,16320,16320,16310,425
|
|
20230912,093600,547096140,16320,16340,16340,16310,17
|
|
20230912,093500,546818690,16340,16340,16360,16310,1111
|
|
20230912,093400,528673340,16350,16310,16380,16300,764
|
|
20230912,093300,516189940,16310,16300,16310,16300,497
|
|
20230912,093200,508088790,16300,16300,16310,16290,510
|
|
20230912,093100,499776280,16290,16310,16310,16280,1421
|
|
20230912,093000,476625740,16320,16340,16340,16320,290
|
|
20230912,092900,471889360,16330,16370,16370,16330,1033
|
|
20230912,092800,454994930,16380,16380,16380,16370,90
|
|
20230912,092700,453521150,16370,16380,16380,16370,234
|
|
20230912,092600,449688320,16370,16390,16390,16370,282
|
|
20230912,092500,445066830,16380,16380,16390,16380,470
|
|
20230912,092400,437366450,16370,16380,16380,16370,149
|
|
20230912,092300,434925930,16380,16360,16380,16350,206
|
|
20230912,092200,431555420,16360,16420,16430,16350,667
|
|
20230912,092100,420625890,16440,16390,16460,16390,3960
|
|
20230912,092000,355551810,16350,16370,16410,16350,2164
|
|
20230912,091900,320107240,16360,16380,16380,16360,240
|
|
20230912,091800,316178100,16380,16380,16380,16370,9
|
|
20230912,091700,316030700,16380,16400,16400,16370,370
|
|
20230912,091600,309966980,16400,16360,16400,16350,596
|
|
20230912,091500,300204250,16360,16380,16380,16350,240
|
|
20230912,091400,296277930,16350,16370,16390,16350,958
|
|
20230912,091300,280599830,16350,16390,16400,16350,1005
|
|
20230912,091200,264141010,16390,16420,16440,16390,1069
|
|
20230912,091100,246586970,16410,16400,16450,16390,991
|
|
20230912,091000,230322450,16400,16400,16420,16390,1172
|
|
20230912,090900,211096510,16410,16390,16440,16380,2547
|
|
20230912,090800,169308040,16390,16340,16400,16340,875
|
|
20230912,090700,154967220,16370,16370,16390,16360,632
|
|
20230912,090600,144622080,16370,16370,16410,16350,1587
|
|
20230912,090500,118632040,16380,16300,16380,16300,1771
|
|
20230912,090400,89691820,16300,16250,16340,16250,913
|
|
20230912,090300,74806370,16250,16220,16260,16220,203
|
|
20230912,090200,71509870,16220,16290,16350,16220,1583
|
|
20230912,090100,45723950,16310,16230,16310,16230,490
|
|
20230912,090000,37742020,16220,16200,16240,16110,2331
|