677 lines
36 KiB
CSV
677 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,201400,6425724160,16300,16300,16300,16300,3791
|
|
20230913,201300,6425724160,16300,16300,16300,16300,0
|
|
20230913,201200,6425724160,16300,16300,16300,16300,0
|
|
20230913,201100,6425724160,16300,16300,16300,16300,0
|
|
20230913,201000,6425724160,16300,16300,16300,16300,0
|
|
20230913,200900,6425724160,16300,16300,16300,16300,0
|
|
20230913,200800,6425724160,16300,16300,16300,16300,0
|
|
20230913,200700,6425724160,16300,16300,16300,16300,0
|
|
20230913,200600,6425724160,16300,16300,16300,16300,0
|
|
20230913,200500,6425724160,16300,16300,16300,16300,0
|
|
20230913,200400,6425724160,16300,16300,16300,16300,0
|
|
20230913,200300,6425724160,16300,16300,16300,16300,0
|
|
20230913,200200,6425724160,16300,16300,16300,16300,0
|
|
20230913,200100,6425724160,16300,16300,16300,16300,0
|
|
20230913,200000,6425724160,16300,16300,16300,16300,0
|
|
20230913,195900,6425724160,16300,16300,16300,16300,0
|
|
20230913,195800,6425724160,16300,16300,16300,16300,0
|
|
20230913,195700,6425724160,16300,16300,16300,16300,0
|
|
20230913,195600,6425724160,16300,16300,16300,16300,0
|
|
20230913,195500,6425724160,16300,16300,16300,16300,0
|
|
20230913,195400,6425724160,16300,16300,16300,16300,0
|
|
20230913,195300,6425724160,16300,16300,16300,16300,0
|
|
20230913,195200,6425724160,16300,16300,16300,16300,0
|
|
20230913,195100,6425724160,16300,16300,16300,16300,0
|
|
20230913,195000,6425724160,16300,16300,16300,16300,0
|
|
20230913,194900,6425724160,16300,16300,16300,16300,0
|
|
20230913,194800,6425724160,16300,16300,16300,16300,0
|
|
20230913,194700,6425724160,16300,16300,16300,16300,0
|
|
20230913,194600,6425724160,16300,16300,16300,16300,0
|
|
20230913,194500,6425724160,16300,16300,16300,16300,0
|
|
20230913,194400,6425724160,16300,16300,16300,16300,3791
|
|
20230913,194300,6425724160,16300,16300,16300,16300,0
|
|
20230913,194200,6425724160,16300,16300,16300,16300,0
|
|
20230913,194100,6425724160,16300,16300,16300,16300,0
|
|
20230913,194000,6425724160,16300,16300,16300,16300,0
|
|
20230913,193900,6425724160,16300,16300,16300,16300,0
|
|
20230913,193800,6425724160,16300,16300,16300,16300,0
|
|
20230913,193700,6425724160,16300,16300,16300,16300,0
|
|
20230913,193600,6425724160,16300,16300,16300,16300,0
|
|
20230913,193500,6425724160,16300,16300,16300,16300,0
|
|
20230913,193400,6425724160,16300,16300,16300,16300,0
|
|
20230913,193300,6425724160,16300,16300,16300,16300,0
|
|
20230913,193200,6425724160,16300,16300,16300,16300,0
|
|
20230913,193100,6425724160,16300,16300,16300,16300,0
|
|
20230913,193000,6425724160,16300,16300,16300,16300,0
|
|
20230913,192900,6425724160,16300,16300,16300,16300,0
|
|
20230913,192800,6425724160,16300,16300,16300,16300,0
|
|
20230913,192700,6425724160,16300,16300,16300,16300,0
|
|
20230913,192600,6425724160,16300,16300,16300,16300,0
|
|
20230913,192500,6425724160,16300,16300,16300,16300,0
|
|
20230913,192400,6425724160,16300,16300,16300,16300,0
|
|
20230913,192300,6425724160,16300,16300,16300,16300,0
|
|
20230913,192200,6425724160,16300,16300,16300,16300,0
|
|
20230913,192100,6425724160,16300,16300,16300,16300,0
|
|
20230913,192000,6425724160,16300,16300,16300,16300,0
|
|
20230913,191900,6425724160,16300,16300,16300,16300,0
|
|
20230913,191800,6425724160,16300,16300,16300,16300,0
|
|
20230913,191700,6425724160,16300,16300,16300,16300,0
|
|
20230913,191600,6425724160,16300,16300,16300,16300,0
|
|
20230913,191500,6425724160,16300,16300,16300,16300,0
|
|
20230913,191400,6425724160,16300,16300,16300,16300,3791
|
|
20230913,191300,6425724160,16300,16300,16300,16300,0
|
|
20230913,191200,6425724160,16300,16300,16300,16300,0
|
|
20230913,191100,6425724160,16300,16300,16300,16300,0
|
|
20230913,191000,6425724160,16300,16300,16300,16300,0
|
|
20230913,190900,6425724160,16300,16300,16300,16300,0
|
|
20230913,190800,6425724160,16300,16300,16300,16300,0
|
|
20230913,190700,6425724160,16300,16300,16300,16300,0
|
|
20230913,190600,6425724160,16300,16300,16300,16300,0
|
|
20230913,190500,6425724160,16300,16300,16300,16300,0
|
|
20230913,190400,6425724160,16300,16300,16300,16300,0
|
|
20230913,190300,6425724160,16300,16300,16300,16300,0
|
|
20230913,190200,6425724160,16300,16300,16300,16300,0
|
|
20230913,190100,6425724160,16300,16300,16300,16300,0
|
|
20230913,190000,6425724160,16300,16300,16300,16300,0
|
|
20230913,185900,6425724160,16300,16300,16300,16300,0
|
|
20230913,185800,6425724160,16300,16300,16300,16300,0
|
|
20230913,185700,6425724160,16300,16300,16300,16300,0
|
|
20230913,185600,6425724160,16300,16300,16300,16300,0
|
|
20230913,185500,6425724160,16300,16300,16300,16300,0
|
|
20230913,185400,6425724160,16300,16300,16300,16300,0
|
|
20230913,185300,6425724160,16300,16300,16300,16300,0
|
|
20230913,185200,6425724160,16300,16300,16300,16300,0
|
|
20230913,185100,6425724160,16300,16300,16300,16300,0
|
|
20230913,185000,6425724160,16300,16300,16300,16300,0
|
|
20230913,184900,6425724160,16300,16300,16300,16300,0
|
|
20230913,184800,6425724160,16300,16300,16300,16300,0
|
|
20230913,184700,6425724160,16300,16300,16300,16300,0
|
|
20230913,184600,6425724160,16300,16300,16300,16300,0
|
|
20230913,184500,6425724160,16300,16300,16300,16300,0
|
|
20230913,184400,6425724160,16300,16300,16300,16300,3791
|
|
20230913,184300,6425724160,16300,16300,16300,16300,0
|
|
20230913,184200,6425724160,16300,16300,16300,16300,0
|
|
20230913,184100,6425724160,16300,16300,16300,16300,0
|
|
20230913,184000,6425724160,16300,16300,16300,16300,0
|
|
20230913,183900,6425724160,16300,16300,16300,16300,0
|
|
20230913,183800,6425724160,16300,16300,16300,16300,0
|
|
20230913,183700,6425724160,16300,16300,16300,16300,0
|
|
20230913,183600,6425724160,16300,16300,16300,16300,0
|
|
20230913,183500,6425724160,16300,16300,16300,16300,0
|
|
20230913,183400,6425724160,16300,16300,16300,16300,0
|
|
20230913,183300,6425724160,16300,16300,16300,16300,0
|
|
20230913,183200,6425724160,16300,16300,16300,16300,0
|
|
20230913,183100,6425724160,16300,16300,16300,16300,0
|
|
20230913,183000,6425724160,16300,16300,16300,16300,0
|
|
20230913,182900,6425724160,16300,16300,16300,16300,0
|
|
20230913,182800,6425724160,16300,16300,16300,16300,0
|
|
20230913,182700,6425724160,16300,16300,16300,16300,0
|
|
20230913,182600,6425724160,16300,16300,16300,16300,0
|
|
20230913,182500,6425724160,16300,16300,16300,16300,0
|
|
20230913,182400,6425724160,16300,16300,16300,16300,0
|
|
20230913,182300,6425724160,16300,16300,16300,16300,0
|
|
20230913,182200,6425724160,16300,16300,16300,16300,0
|
|
20230913,182100,6425724160,16300,16300,16300,16300,0
|
|
20230913,182000,6425724160,16300,16300,16300,16300,0
|
|
20230913,181900,6425724160,16300,16300,16300,16300,0
|
|
20230913,181800,6425724160,16300,16300,16300,16300,0
|
|
20230913,181700,6425724160,16300,16300,16300,16300,0
|
|
20230913,181600,6425724160,16300,16300,16300,16300,0
|
|
20230913,181500,6425724160,16300,16300,16300,16300,0
|
|
20230913,181400,6425724160,16300,16300,16300,16300,3791
|
|
20230913,181300,6425724160,16300,16300,16300,16300,0
|
|
20230913,181200,6425724160,16300,16300,16300,16300,0
|
|
20230913,181100,6425724160,16300,16300,16300,16300,0
|
|
20230913,181000,6425724160,16300,16300,16300,16300,0
|
|
20230913,180900,6425724160,16300,16300,16300,16300,0
|
|
20230913,180800,6425724160,16300,16300,16300,16300,0
|
|
20230913,180700,6425724160,16300,16300,16300,16300,0
|
|
20230913,180600,6425724160,16300,16300,16300,16300,0
|
|
20230913,180500,6425724160,16300,16300,16300,16300,0
|
|
20230913,180400,6425724160,16300,16300,16300,16300,0
|
|
20230913,180300,6425724160,16300,16300,16300,16300,0
|
|
20230913,180200,6425724160,16300,16300,16300,16300,0
|
|
20230913,180100,6425724160,16300,16300,16300,16300,0
|
|
20230913,180000,6425724160,16300,16300,16300,16300,0
|
|
20230913,175900,6425724160,16300,16300,16300,16300,0
|
|
20230913,175800,6425724160,16300,16300,16300,16300,0
|
|
20230913,175700,6425724160,16300,16300,16300,16300,0
|
|
20230913,175600,6425724160,16300,16300,16300,16300,0
|
|
20230913,175500,6425724160,16300,16300,16300,16300,0
|
|
20230913,175400,6425724160,16300,16300,16300,16300,0
|
|
20230913,175300,6425724160,16300,16300,16300,16300,0
|
|
20230913,175200,6425724160,16300,16300,16300,16300,0
|
|
20230913,175100,6425724160,16300,16300,16300,16300,0
|
|
20230913,175000,6425724160,16300,16300,16300,16300,0
|
|
20230913,174900,6425724160,16300,16300,16300,16300,0
|
|
20230913,174800,6425724160,16300,16300,16300,16300,0
|
|
20230913,174700,6425724160,16300,16300,16300,16300,0
|
|
20230913,174600,6425724160,16300,16300,16300,16300,0
|
|
20230913,174500,6425724160,16300,16300,16300,16300,0
|
|
20230913,174400,6425724160,16300,16300,16300,16300,3791
|
|
20230913,174300,6425724160,16300,16300,16300,16300,0
|
|
20230913,174200,6425724160,16300,16300,16300,16300,0
|
|
20230913,174100,6425724160,16300,16300,16300,16300,0
|
|
20230913,174000,6425724160,16300,16300,16300,16300,0
|
|
20230913,173900,6425724160,16300,16300,16300,16300,0
|
|
20230913,173800,6425724160,16300,16300,16300,16300,0
|
|
20230913,173700,6425724160,16300,16300,16300,16300,0
|
|
20230913,173600,6425724160,16300,16300,16300,16300,0
|
|
20230913,173500,6425724160,16300,16300,16300,16300,0
|
|
20230913,173400,6425724160,16300,16300,16300,16300,0
|
|
20230913,173300,6425724160,16300,16300,16300,16300,0
|
|
20230913,173200,6425724160,16300,16300,16300,16300,0
|
|
20230913,173100,6425724160,16300,16300,16300,16300,0
|
|
20230913,173000,6425724160,16300,16300,16300,16300,0
|
|
20230913,172900,6425724160,16300,16300,16300,16300,0
|
|
20230913,172800,6425724160,16300,16300,16300,16300,0
|
|
20230913,172700,6425724160,16300,16300,16300,16300,0
|
|
20230913,172600,6425724160,16300,16300,16300,16300,0
|
|
20230913,172500,6425724160,16300,16300,16300,16300,0
|
|
20230913,172400,6425724160,16300,16300,16300,16300,0
|
|
20230913,172300,6425724160,16300,16300,16300,16300,0
|
|
20230913,172200,6425724160,16300,16300,16300,16300,0
|
|
20230913,172100,6425724160,16300,16300,16300,16300,0
|
|
20230913,172000,6425724160,16300,16300,16300,16300,0
|
|
20230913,171900,6425724160,16300,16300,16300,16300,0
|
|
20230913,171800,6425724160,16300,16300,16300,16300,0
|
|
20230913,171700,6425724160,16300,16300,16300,16300,0
|
|
20230913,171600,6425724160,16300,16300,16300,16300,0
|
|
20230913,171500,6425724160,16300,16300,16300,16300,0
|
|
20230913,171400,6425724160,16300,16300,16300,16300,3791
|
|
20230913,171300,6425724160,16300,16300,16300,16300,0
|
|
20230913,171200,6425724160,16300,16300,16300,16300,0
|
|
20230913,171100,6425724160,16300,16300,16300,16300,0
|
|
20230913,171000,6425724160,16300,16300,16300,16300,0
|
|
20230913,170900,6425724160,16300,16300,16300,16300,0
|
|
20230913,170800,6425724160,16300,16300,16300,16300,0
|
|
20230913,170700,6425724160,16300,16300,16300,16300,0
|
|
20230913,170600,6425724160,16300,16300,16300,16300,0
|
|
20230913,170500,6425724160,16300,16300,16300,16300,0
|
|
20230913,170400,6425724160,16300,16300,16300,16300,0
|
|
20230913,170300,6425724160,16300,16300,16300,16300,0
|
|
20230913,170200,6425724160,16300,16300,16300,16300,0
|
|
20230913,170100,6425724160,16300,16300,16300,16300,0
|
|
20230913,170000,6425724160,16300,16300,16300,16300,0
|
|
20230913,165900,6425724160,16300,16300,16300,16300,0
|
|
20230913,165800,6425724160,16300,16300,16300,16300,0
|
|
20230913,165700,6425724160,16300,16300,16300,16300,0
|
|
20230913,165600,6425724160,16300,16300,16300,16300,0
|
|
20230913,165500,6425724160,16300,16300,16300,16300,0
|
|
20230913,165400,6425724160,16300,16300,16300,16300,0
|
|
20230913,165300,6425724160,16300,16300,16300,16300,0
|
|
20230913,165200,6425724160,16300,16300,16300,16300,0
|
|
20230913,165100,6425724160,16300,16300,16300,16300,0
|
|
20230913,165000,6425724160,16300,16300,16300,16300,0
|
|
20230913,164900,6425724160,16300,16300,16300,16300,0
|
|
20230913,164800,6425724160,16300,16300,16300,16300,0
|
|
20230913,164700,6425724160,16300,16300,16300,16300,0
|
|
20230913,164600,6425724160,16300,16300,16300,16300,0
|
|
20230913,164500,6425724160,16300,16300,16300,16300,0
|
|
20230913,164400,6425724160,16300,16300,16300,16300,3791
|
|
20230913,164300,6425724160,16300,16300,16300,16300,0
|
|
20230913,164200,6425724160,16300,16300,16300,16300,0
|
|
20230913,164100,6425724160,16300,16300,16300,16300,0
|
|
20230913,164000,6425724160,16300,16300,16300,16300,0
|
|
20230913,163900,6425724160,16300,16300,16300,16300,0
|
|
20230913,163800,6425724160,16300,16300,16300,16300,0
|
|
20230913,163700,6425724160,16300,16300,16300,16300,0
|
|
20230913,163600,6425724160,16300,16300,16300,16300,0
|
|
20230913,163500,6425724160,16300,16300,16300,16300,0
|
|
20230913,163400,6425724160,16300,16300,16300,16300,0
|
|
20230913,163300,6425724160,16300,16300,16300,16300,0
|
|
20230913,163200,6425724160,16300,16300,16300,16300,0
|
|
20230913,163100,6425724160,16300,16300,16300,16300,0
|
|
20230913,163000,6425724160,16300,16300,16300,16300,0
|
|
20230913,162900,6425724160,16300,16300,16300,16300,0
|
|
20230913,162800,6425724160,16300,16300,16300,16300,0
|
|
20230913,162700,6425724160,16300,16300,16300,16300,0
|
|
20230913,162600,6425724160,16300,16300,16300,16300,0
|
|
20230913,162500,6425724160,16300,16300,16300,16300,0
|
|
20230913,162400,6425724160,16300,16300,16300,16300,0
|
|
20230913,162300,6425724160,16300,16300,16300,16300,0
|
|
20230913,162200,6425724160,16300,16300,16300,16300,0
|
|
20230913,162100,6425724160,16300,16300,16300,16300,0
|
|
20230913,162000,6425724160,16300,16300,16300,16300,0
|
|
20230913,161900,6425724160,16300,16300,16300,16300,0
|
|
20230913,161800,6425724160,16300,16300,16300,16300,0
|
|
20230913,161700,6425724160,16300,16300,16300,16300,0
|
|
20230913,161600,6425724160,16300,16300,16300,16300,0
|
|
20230913,161500,6425724160,16300,16300,16300,16300,0
|
|
20230913,161400,6425724160,16300,16300,16300,16300,3791
|
|
20230913,161300,6425724160,16300,16300,16300,16300,0
|
|
20230913,161200,6425724160,16300,16300,16300,16300,0
|
|
20230913,161100,6425724160,16300,16300,16300,16300,0
|
|
20230913,161000,6425724160,16300,16300,16300,16300,0
|
|
20230913,160900,6425724160,16300,16300,16300,16300,0
|
|
20230913,160800,6425724160,16300,16300,16300,16300,0
|
|
20230913,160700,6425724160,16300,16300,16300,16300,0
|
|
20230913,160600,6425724160,16300,16300,16300,16300,0
|
|
20230913,160500,6425724160,16300,16300,16300,16300,0
|
|
20230913,160400,6425724160,16300,16300,16300,16300,0
|
|
20230913,160300,6425724160,16300,16300,16300,16300,0
|
|
20230913,160200,6425724160,16300,16300,16300,16300,0
|
|
20230913,160100,6425724160,16300,16300,16300,16300,0
|
|
20230913,160000,6425724160,16300,16300,16300,16300,0
|
|
20230913,155900,6425724160,16300,16300,16300,16300,0
|
|
20230913,155800,6425724160,16300,16300,16300,16300,0
|
|
20230913,155700,6425724160,16300,16300,16300,16300,0
|
|
20230913,155600,6425724160,16300,16300,16300,16300,0
|
|
20230913,155500,6425724160,16300,16300,16300,16300,0
|
|
20230913,155400,6425724160,16300,16300,16300,16300,0
|
|
20230913,155300,6425724160,16300,16300,16300,16300,0
|
|
20230913,155200,6425724160,16300,16300,16300,16300,0
|
|
20230913,155100,6425724160,16300,16300,16300,16300,0
|
|
20230913,155000,6425724160,16300,16300,16300,16300,0
|
|
20230913,154900,6425724160,16300,16300,16300,16300,0
|
|
20230913,154800,6425724160,16300,16300,16300,16300,0
|
|
20230913,154700,6425724160,16300,16300,16300,16300,0
|
|
20230913,154600,6425724160,16300,16300,16300,16300,0
|
|
20230913,154500,6425724160,16300,16300,16300,16300,0
|
|
20230913,154400,6425724160,16300,16300,16300,16300,3791
|
|
20230913,154300,6425724160,16300,16300,16300,16300,0
|
|
20230913,154200,6425724160,16300,16300,16300,16300,0
|
|
20230913,154100,6425724160,16300,16300,16300,16300,0
|
|
20230913,154000,6425724160,16300,16300,16300,16300,0
|
|
20230913,153900,6425724160,16300,16300,16300,16300,0
|
|
20230913,153800,6425724160,16300,16300,16300,16300,0
|
|
20230913,153700,6425724160,16300,16300,16300,16300,0
|
|
20230913,153600,6425724160,16300,16300,16300,16300,0
|
|
20230913,153500,6425724160,16300,16300,16300,16300,0
|
|
20230913,153400,6425724160,16300,16300,16300,16300,0
|
|
20230913,153300,6425724160,16300,16300,16300,16300,0
|
|
20230913,153200,6425724160,16300,16300,16300,16300,0
|
|
20230913,153100,6425724160,16300,16300,16300,16300,0
|
|
20230913,153000,6425724160,16300,16300,16300,16300,3791
|
|
20230913,152900,6363930860,16240,16240,16240,16240,0
|
|
20230913,152800,6363930860,16240,16240,16240,16240,0
|
|
20230913,152700,6363930860,16240,16240,16240,16240,0
|
|
20230913,152600,6363930860,16240,16240,16240,16240,0
|
|
20230913,152500,6363930860,16240,16240,16240,16240,0
|
|
20230913,152400,6363930860,16240,16240,16240,16240,0
|
|
20230913,152300,6363930860,16240,16240,16240,16240,0
|
|
20230913,152200,6363930860,16240,16240,16240,16240,0
|
|
20230913,152100,6363930860,16240,16240,16240,16240,0
|
|
20230913,152000,6363930860,16240,16240,16240,16240,0
|
|
20230913,151900,6363930860,16240,16280,16290,16240,1460
|
|
20230913,151800,6340182450,16280,16290,16290,16280,215
|
|
20230913,151700,6336681730,16290,16250,16290,16220,505
|
|
20230913,151600,6328466700,16240,16250,16300,16240,1205
|
|
20230913,151500,6308883390,16240,16260,16300,16240,2307
|
|
20230913,151400,6271371080,16260,16230,16260,16230,2159
|
|
20230913,151300,6236317100,16220,16220,16230,16220,996
|
|
20230913,151200,6220158950,16230,16200,16230,16200,1405
|
|
20230913,151100,6197373440,16210,16200,16230,16200,868
|
|
20230913,151000,6183306400,16200,16240,16240,16200,1960
|
|
20230913,150900,6151510760,16240,16250,16250,16230,2175
|
|
20230913,150800,6116177310,16240,16220,16260,16220,2887
|
|
20230913,150700,6069300690,16230,16210,16260,16210,979
|
|
20230913,150600,6053411880,16210,16230,16230,16200,971
|
|
20230913,150500,6037661120,16230,16220,16240,16220,978
|
|
20230913,150400,6021786890,16240,16220,16240,16220,1266
|
|
20230913,150300,6001235220,16230,16220,16230,16210,1072
|
|
20230913,150200,5983841160,16220,16160,16220,16160,867
|
|
20230913,150100,5969802950,16140,16200,16200,16140,2144
|
|
20230913,150000,5935130820,16200,16250,16260,16190,3784
|
|
20230913,145900,5873756170,16250,16270,16270,16240,1423
|
|
20230913,145800,5850617300,16270,16260,16270,16240,1725
|
|
20230913,145700,5822566710,16260,16270,16280,16240,1182
|
|
20230913,145600,5803349450,16280,16260,16280,16240,1059
|
|
20230913,145500,5786116690,16270,16270,16280,16240,1589
|
|
20230913,145400,5760281230,16270,16300,16300,16260,841
|
|
20230913,145300,5746587490,16310,16330,16340,16250,4816
|
|
20230913,145200,5668113210,16340,16280,16340,16270,1306
|
|
20230913,145100,5646811320,16280,16270,16340,16260,833
|
|
20230913,145000,5633242180,16270,16340,16340,16230,1433
|
|
20230913,144900,5609919910,16340,16320,16340,16280,1802
|
|
20230913,144800,5580545540,16310,16320,16350,16280,3815
|
|
20230913,144700,5518325240,16310,16280,16320,16270,1293
|
|
20230913,144600,5497249340,16290,16320,16320,16280,980
|
|
20230913,144500,5481276220,16320,16240,16340,16240,2996
|
|
20230913,144400,5432518080,16240,16230,16240,16200,1343
|
|
20230913,144300,5410732480,16220,16270,16270,16220,1270
|
|
20230913,144200,5390112290,16250,16230,16270,16210,2416
|
|
20230913,144100,5350901890,16230,16250,16250,16220,1574
|
|
20230913,144000,5325349310,16270,16330,16340,16240,3036
|
|
20230913,143900,5275946410,16330,16300,16370,16300,1861
|
|
20230913,143800,5245553130,16310,16310,16310,16270,1383
|
|
20230913,143700,5223010570,16310,16230,16310,16230,2927
|
|
20230913,143600,5175363420,16230,16200,16230,16200,2839
|
|
20230913,143500,5129357910,16210,16260,16290,16200,5291
|
|
20230913,143400,5043385160,16260,16300,16300,16260,1634
|
|
20230913,143300,5016794190,16290,16310,16310,16280,1866
|
|
20230913,143200,4986369530,16300,16300,16350,16260,3047
|
|
20230913,143100,4936713330,16300,16330,16330,16290,3992
|
|
20230913,143000,4871586260,16330,16400,16440,16320,4582
|
|
20230913,142900,4796634590,16400,16310,16400,16300,3398
|
|
20230913,142800,4741095750,16310,16400,16400,16290,6153
|
|
20230913,142700,4640654420,16380,16410,16480,16360,4949
|
|
20230913,142600,4559439180,16410,16590,16590,16410,10663
|
|
20230913,142500,4383523060,16590,16300,16600,16300,19428
|
|
20230913,142400,4063629290,16290,16250,16360,16230,5907
|
|
20230913,142300,3967403830,16280,16330,16450,16210,17360
|
|
20230913,142200,3683991600,16340,16370,16370,16110,21314
|
|
20230913,142100,3338126310,16380,16180,17200,16160,27530
|
|
20230913,142000,2888568150,16210,16000,16280,15980,6351
|
|
20230913,141900,2786066210,16000,15960,16030,15950,4903
|
|
20230913,141800,2707645790,15950,15890,15970,15870,4588
|
|
20230913,141700,2634587470,15880,15810,15880,15810,2781
|
|
20230913,141600,2590520020,15810,15760,15810,15760,3189
|
|
20230913,141500,2540173900,15750,15740,15750,15740,589
|
|
20230913,141400,2530897160,15750,15760,15760,15750,824
|
|
20230913,141300,2517918860,15760,15760,15760,15760,633
|
|
20230913,141200,2507942780,15760,15760,15760,15760,91
|
|
20230913,141100,2506508620,15750,15750,15750,15750,750
|
|
20230913,141000,2494696120,15750,15750,15750,15740,154
|
|
20230913,140900,2492271320,15750,15740,15750,15740,624
|
|
20230913,140800,2482449260,15740,15740,15740,15740,30
|
|
20230913,140700,2481977060,15740,15740,15740,15740,65
|
|
20230913,140600,2480953960,15740,15740,15740,15740,491
|
|
20230913,140500,2473225620,15750,15750,15750,15750,31
|
|
20230913,140400,2472737370,15750,15750,15750,15750,30
|
|
20230913,140300,2472264870,15750,15740,15750,15740,89
|
|
20230913,140200,2470863700,15750,15750,15750,15750,31
|
|
20230913,140100,2470375450,15750,15750,15750,15750,28
|
|
20230913,140000,2469934450,15750,15740,15750,15740,581
|
|
20230913,135900,2460788310,15740,15740,15740,15730,471
|
|
20230913,135800,2453376370,15730,15730,15740,15730,189
|
|
20230913,135700,2450402230,15740,15740,15740,15740,30
|
|
20230913,135600,2449930030,15730,15740,15740,15730,70
|
|
20230913,135500,2448828630,15740,15730,15740,15730,36
|
|
20230913,135400,2448262300,15730,15740,15740,15730,130
|
|
20230913,135300,2446217100,15730,15730,15730,15730,85
|
|
20230913,135200,2444880050,15730,15730,15730,15730,136
|
|
20230913,135100,2442740770,15730,15690,15750,15690,2960
|
|
20230913,135000,2396256620,15690,15690,15690,15680,611
|
|
20230913,134900,2386675030,15690,15690,15690,15690,131
|
|
20230913,134800,2384619640,15690,15680,15690,15680,140
|
|
20230913,134700,2382423340,15680,15690,15690,15680,41
|
|
20230913,134600,2381780150,15690,15690,15690,15690,81
|
|
20230913,134500,2380509260,15680,15690,15690,15680,181
|
|
20230913,134400,2377670270,15680,15680,15680,15680,0
|
|
20230913,134300,2377670270,15680,15680,15690,15680,110
|
|
20230913,134200,2375944970,15690,15680,15690,15680,80
|
|
20230913,134100,2374690270,15690,15680,15690,15680,117
|
|
20230913,134000,2372855410,15680,15690,15690,15680,267
|
|
20230913,133900,2368666880,15690,15690,15690,15690,40
|
|
20230913,133800,2368039280,15690,15690,15690,15690,30
|
|
20230913,133700,2367568580,15680,15690,15690,15680,38
|
|
20230913,133600,2366972370,15690,15690,15690,15690,347
|
|
20230913,133500,2361527940,15700,15700,15700,15700,37
|
|
20230913,133400,2360947040,15690,15700,15700,15690,80
|
|
20230913,133300,2359691540,15700,15700,15700,15700,10
|
|
20230913,133200,2359534540,15700,15690,15700,15690,144
|
|
20230913,133100,2357274880,15690,15680,15700,15680,664
|
|
20230913,133000,2346861640,15680,15670,15680,15670,182
|
|
20230913,132900,2344008410,15680,15670,15680,15670,60
|
|
20230913,132800,2343067810,15680,15670,15680,15670,687
|
|
20230913,132700,2332302310,15680,15700,15700,15670,335
|
|
20230913,132600,2327046400,15700,15690,15700,15690,80
|
|
20230913,132500,2325790900,15690,15690,15700,15690,149
|
|
20230913,132400,2323452390,15700,15700,15700,15700,162
|
|
20230913,132300,2320908990,15690,15710,15710,15690,161
|
|
20230913,132200,2318380360,15710,15710,15710,15710,129
|
|
20230913,132100,2316353770,15710,15720,15720,15710,53
|
|
20230913,132000,2315520640,15710,15710,15720,15710,52
|
|
20230913,131900,2314703420,15720,15680,15720,15680,1548
|
|
20230913,131800,2290424700,15680,15680,15680,15680,91
|
|
20230913,131700,2288997820,15680,15680,15680,15680,46
|
|
20230913,131600,2288276540,15680,15680,15680,15670,209
|
|
20230913,131500,2285001190,15670,15670,15680,15670,170
|
|
20230913,131400,2282336990,15680,15680,15680,15680,40
|
|
20230913,131300,2281709790,15670,15670,15680,15670,102
|
|
20230913,131200,2280111150,15670,15670,15670,15670,250
|
|
20230913,131100,2276193650,15680,15680,15680,15680,30
|
|
20230913,131000,2275723250,15670,15660,15680,15650,2102
|
|
20230913,130900,2242805650,15650,15660,15660,15650,102
|
|
20230913,130800,2241208710,15660,15660,15660,15660,60
|
|
20230913,130700,2240269110,15660,15660,15660,15650,139
|
|
20230913,130600,2238093420,15650,15650,15650,15650,20
|
|
20230913,130500,2237780420,15660,15660,15660,15650,74
|
|
20230913,130400,2236621980,15660,15650,15660,15650,43
|
|
20230913,130300,2235948620,15650,15660,15660,15650,86
|
|
20230913,130200,2234602360,15650,15660,15660,15650,111
|
|
20230913,130100,2232864910,15660,15650,15660,15650,32
|
|
20230913,130000,2232363810,15660,15660,15660,15660,91
|
|
20230913,125900,2230938750,15660,15660,15660,15660,30
|
|
20230913,125800,2230468950,15660,15660,15660,15650,151
|
|
20230913,125700,2228104890,15660,15660,15660,15660,169
|
|
20230913,125600,2225458350,15650,15660,15660,15650,140
|
|
20230913,125500,2223266950,15660,15650,15660,15650,3
|
|
20230913,125400,2223219990,15660,15660,15670,15660,91
|
|
20230913,125300,2221794630,15660,15670,15670,15660,50
|
|
20230913,125200,2221011330,15660,15670,15680,15660,134
|
|
20230913,125100,2218911560,15670,15670,15680,15670,300
|
|
20230913,125000,2214210260,15670,15670,15670,15670,20
|
|
20230913,124900,2213896860,15670,15680,15680,15670,131
|
|
20230913,124800,2211843790,15670,15680,15680,15670,40
|
|
20230913,124700,2211216690,15670,15680,15680,15670,70
|
|
20230913,124600,2210119490,15670,15670,15680,15670,92
|
|
20230913,124500,2208677550,15670,15680,15680,15670,50
|
|
20230913,124400,2207893750,15670,15670,15670,15670,5
|
|
20230913,124300,2207815400,15680,15670,15680,15670,130
|
|
20230913,124200,2205778000,15680,15680,15680,15680,74
|
|
20230913,124100,2204617680,15680,15680,15680,15680,30
|
|
20230913,124000,2204147280,15680,15710,15710,15680,242
|
|
20230913,123900,2200349390,15700,15700,15710,15700,112
|
|
20230913,123800,2198590690,15710,15710,15710,15700,61
|
|
20230913,123700,2197632680,15710,15700,15710,15700,70
|
|
20230913,123600,2196533380,15710,15710,15710,15710,30
|
|
20230913,123500,2196062080,15700,15710,15710,15700,195
|
|
20230913,123400,2193000280,15700,15700,15710,15700,308
|
|
20230913,123300,2188164670,15710,15700,15710,15700,103
|
|
20230913,123200,2186547140,15710,15700,15710,15700,739
|
|
20230913,123100,2174944130,15710,15700,15710,15700,60
|
|
20230913,123000,2174001830,15710,15710,15710,15710,71
|
|
20230913,122900,2172886420,15710,15710,15710,15710,131
|
|
20230913,122800,2170828410,15700,15710,15710,15700,46
|
|
20230913,122700,2170105850,15710,15710,15710,15710,202
|
|
20230913,122600,2166932430,15710,15710,15710,15710,30
|
|
20230913,122500,2166461130,15710,15710,15710,15710,171
|
|
20230913,122400,2163774720,15710,15710,15710,15710,130
|
|
20230913,122300,2161732420,15700,15700,15700,15700,1287
|
|
20230913,122200,2141526520,15700,15700,15700,15700,33
|
|
20230913,122100,2141008420,15700,15700,15700,15700,30
|
|
20230913,122000,2140537420,15700,15700,15700,15690,251
|
|
20230913,121900,2136596920,15690,15700,15700,15690,35
|
|
20230913,121800,2136047470,15700,15700,15700,15700,103
|
|
20230913,121700,2134430370,15700,15700,15700,15700,573
|
|
20230913,121600,2125434270,15700,15700,15700,15700,30
|
|
20230913,121500,2124963270,15690,15700,15700,15690,60
|
|
20230913,121400,2124021570,15700,15700,15700,15690,106
|
|
20230913,121300,2122357570,15700,15700,15700,15700,83
|
|
20230913,121200,2121054470,15690,15670,15690,15660,2007
|
|
20230913,121100,2089594750,15670,15670,15670,15670,41
|
|
20230913,121000,2088952280,15670,15660,15670,15660,583
|
|
20230913,120900,2079822190,15650,15660,15660,15650,90
|
|
20230913,120800,2078413390,15650,15660,15660,15650,110
|
|
20230913,120700,2076691290,15650,15670,15670,15650,238
|
|
20230913,120600,2072964040,15670,15670,15670,15670,5
|
|
20230913,120500,2072885690,15670,15660,15670,15660,35
|
|
20230913,120400,2072337290,15660,15660,15660,15660,108
|
|
20230913,120300,2070646010,15660,15670,15670,15660,723
|
|
20230913,120200,2059318520,15670,15670,15670,15670,30
|
|
20230913,120100,2058848420,15670,15670,15670,15670,46
|
|
20230913,120000,2058127600,15670,15670,15670,15660,315
|
|
20230913,115900,2053192230,15680,15680,15680,15670,39
|
|
20230913,115800,2052580770,15680,15670,15680,15670,40
|
|
20230913,115700,2051953620,15670,15670,15680,15670,36
|
|
20230913,115600,2051389200,15670,15660,15670,15660,856
|
|
20230913,115500,2037980980,15660,15650,15660,15650,101
|
|
20230913,115400,2036399930,15660,15660,15660,15660,81
|
|
20230913,115300,2035131470,15660,15650,15660,15650,157
|
|
20230913,115200,2032673150,15660,15660,15660,15650,205
|
|
20230913,115100,2029462860,15660,15660,15660,15660,149
|
|
20230913,115000,2027129520,15670,15670,15670,15670,47
|
|
20230913,114900,2026393030,15670,15660,15670,15660,98
|
|
20230913,114800,2024857510,15660,15660,15660,15660,64
|
|
20230913,114700,2023855270,15660,15660,15660,15660,113
|
|
20230913,114600,2022085690,15660,15630,15660,15620,2118
|
|
20230913,114500,1988965380,15630,15630,15630,15630,34
|
|
20230913,114400,1988433960,15620,15620,15630,15620,318
|
|
20230913,114300,1983464510,15630,15610,15630,15610,127
|
|
20230913,114200,1981480570,15620,15620,15630,15620,1252
|
|
20230913,114100,1961923880,15630,15620,15630,15620,44
|
|
20230913,114000,1961236290,15620,15630,15630,15620,68
|
|
20230913,113900,1960173480,15620,15630,15630,15620,260
|
|
20230913,113800,1956111830,15630,15630,15630,15620,529
|
|
20230913,113700,1947848530,15620,15640,15640,15620,425
|
|
20230913,113600,1941205770,15640,15630,15640,15630,53
|
|
20230913,113500,1940376870,15640,15640,15640,15630,33
|
|
20230913,113400,1939860770,15640,15640,15640,15640,39
|
|
20230913,113300,1939250810,15640,15640,15650,15630,239
|
|
20230913,113200,1935513000,15650,15640,15650,15640,120
|
|
20230913,113100,1933635650,15640,15640,15650,15640,120
|
|
20230913,113000,1931758550,15640,15650,15650,15640,75
|
|
20230913,112900,1930585250,15640,15650,15650,15640,77
|
|
20230913,112800,1929380500,15650,15650,15650,15650,9
|
|
20230913,112700,1929239650,15650,15650,15650,15650,83
|
|
20230913,112600,1927940700,15650,15640,15650,15640,50
|
|
20230913,112500,1927158400,15640,15640,15650,15640,77
|
|
20230913,112400,1925953810,15640,15630,15650,15630,2592
|
|
20230913,112300,1885412360,15640,15640,15640,15640,0
|
|
20230913,112200,1885412360,15640,15630,15640,15630,503
|
|
20230913,112100,1877546760,15630,15640,15640,15630,103
|
|
20230913,112000,1875936130,15640,15630,15640,15630,1684
|
|
20230913,111900,1849612000,15630,15630,15630,15620,412
|
|
20230913,111800,1843174980,15620,15630,15630,15620,55
|
|
20230913,111700,1842315580,15620,15620,15620,15620,367
|
|
20230913,111600,1836583040,15630,15630,15630,15630,65
|
|
20230913,111500,1835567090,15630,15620,15630,15620,39
|
|
20230913,111400,1834957610,15620,15640,15640,15620,239
|
|
20230913,111300,1831222400,15640,15640,15640,15640,30
|
|
20230913,111200,1830753200,15640,15630,15640,15630,31
|
|
20230913,111100,1830268660,15620,15630,15630,15610,1339
|
|
20230913,111000,1809351220,15640,15630,15640,15630,282
|
|
20230913,110900,1804943260,15630,15630,15640,15630,105
|
|
20230913,110800,1803301810,15630,15630,15640,15630,112
|
|
20230913,110700,1801550940,15640,15650,15650,15640,41
|
|
20230913,110600,1800909600,15640,15650,15650,15640,133
|
|
20230913,110500,1798828930,15650,15630,15650,15630,1498
|
|
20230913,110400,1775398980,15640,15640,15640,15640,136
|
|
20230913,110300,1773271940,15640,15630,15650,15630,157
|
|
20230913,110200,1770816780,15660,15660,15670,15630,116
|
|
20230913,110100,1769001430,15670,15620,15670,15610,3272
|
|
20230913,110000,1717856160,15620,15610,15620,15600,699
|
|
20230913,105900,1706947560,15610,15620,15630,15610,3135
|
|
20230913,105800,1657987580,15630,15630,15640,15630,1083
|
|
20230913,105700,1641059990,15630,15640,15640,15630,478
|
|
20230913,105600,1633588450,15640,15630,15640,15630,55
|
|
20230913,105500,1632728760,15640,15630,15640,15630,795
|
|
20230913,105400,1620302390,15640,15640,15640,15640,269
|
|
20230913,105300,1616095230,15640,15640,15650,15640,687
|
|
20230913,105200,1605350220,15640,15640,15650,15640,110
|
|
20230913,105100,1603629520,15640,15650,15650,15640,452
|
|
20230913,105000,1596558690,15650,15660,15670,15630,1201
|
|
20230913,104900,1577778030,15650,15660,15670,15640,2051
|
|
20230913,104800,1545689280,15660,15660,15670,15660,721
|
|
20230913,104700,1534398320,15670,15670,15670,15660,495
|
|
20230913,104600,1526645820,15670,15660,15670,15660,247
|
|
20230913,104500,1522775980,15670,15670,15670,15660,627
|
|
20230913,104400,1512953040,15670,15680,15680,15670,207
|
|
20230913,104300,1509707310,15690,15700,15700,15690,482
|
|
20230913,104200,1502142390,15700,15700,15700,15700,540
|
|
20230913,104100,1493664390,15700,15720,15720,15700,1136
|
|
20230913,104000,1475825530,15710,15750,15750,15710,1511
|
|
20230913,103900,1452061200,15750,15740,15750,15740,556
|
|
20230913,103800,1443309700,15740,15750,15760,15740,1821
|
|
20230913,103700,1414623730,15750,15770,15770,15750,2944
|
|
20230913,103600,1368227330,15780,15800,15800,15780,2900
|
|
20230913,103500,1322442970,15800,15800,15810,15800,448
|
|
20230913,103400,1315364440,15800,15800,15800,15800,43
|
|
20230913,103300,1314685040,15800,15800,15810,15800,931
|
|
20230913,103200,1299975190,15800,15820,15820,15800,3997
|
|
20230913,103100,1236777290,15830,15830,15830,15830,290
|
|
20230913,103000,1232186590,15840,15840,15840,15830,33
|
|
20230913,102900,1231664170,15830,15830,15830,15830,42
|
|
20230913,102800,1230999310,15840,15840,15840,15840,775
|
|
20230913,102700,1218723310,15850,15840,15850,15840,344
|
|
20230913,102600,1213271200,15840,15840,15840,15840,12
|
|
20230913,102500,1213081120,15840,15850,15850,15840,126
|
|
20230913,102400,1211084780,15850,15850,15850,15850,318
|
|
20230913,102300,1206044480,15850,15850,15850,15840,823
|
|
20230913,102200,1193000650,15850,15860,15860,15850,104
|
|
20230913,102100,1191352210,15860,15870,15870,15850,159
|
|
20230913,102000,1188829340,15870,15860,15870,15860,604
|
|
20230913,101900,1179246930,15860,15850,15860,15850,210
|
|
20230913,101800,1175916430,15860,15830,15900,15830,1789
|
|
20230913,101700,1147563990,15830,15860,15860,15830,644
|
|
20230913,101600,1137361640,15860,15810,15870,15810,2287
|
|
20230913,101500,1101118870,15810,15820,15830,15810,1272
|
|
20230913,101400,1080995750,15830,15840,15840,15830,489
|
|
20230913,101300,1073254870,15840,15840,15840,15840,14
|
|
20230913,101200,1073033110,15840,15840,15840,15840,23
|
|
20230913,101100,1072668790,15830,15830,15830,15830,7
|
|
20230913,101000,1072557980,15830,15830,15830,15820,807
|
|
20230913,100900,1059789040,15830,15820,15830,15820,185
|
|
20230913,100800,1056860890,15820,15830,15830,15820,352
|
|
20230913,100700,1051290290,15830,15830,15840,15830,103
|
|
20230913,100600,1049659770,15840,15830,15840,15830,52
|
|
20230913,100500,1048836590,15840,15830,15840,15830,317
|
|
20230913,100400,1043818450,15830,15850,15850,15820,2063
|
|
20230913,100300,1011154990,15850,15850,15850,15850,86
|
|
20230913,100200,1009791890,15850,15850,15850,15850,151
|
|
20230913,100100,1007398540,15850,15850,15860,15840,712
|
|
20230913,100000,996112700,15860,15870,15870,15850,836
|
|
20230913,095900,982853820,15860,15870,15870,15860,303
|
|
20230913,095800,978046560,15860,15850,15860,15850,463
|
|
20230913,095700,970703410,15850,15860,15860,15850,59
|
|
20230913,095600,969768150,15860,15860,15860,15860,15
|
|
20230913,095500,969530250,15850,15860,15860,15850,35
|
|
20230913,095400,968975450,15830,15850,15860,15830,1805
|
|
20230913,095300,940380180,15860,15880,15880,15840,489
|
|
20230913,095200,932619170,15880,15840,15910,15830,3865
|
|
20230913,095100,871322710,15840,15840,15840,15830,820
|
|
20230913,095000,858334440,15850,15850,15850,15840,52
|
|
20230913,094900,857510460,15850,15850,15850,15840,129
|
|
20230913,094800,855465890,15840,15860,15860,15840,86
|
|
20230913,094700,854103260,15860,15850,15880,15850,2083
|
|
20230913,094600,821073430,15840,15840,15850,15840,17
|
|
20230913,094500,820804010,15840,15850,15860,15840,289
|
|
20230913,094400,816222160,15840,15840,15850,15820,2065
|
|
20230913,094300,783537190,15840,15880,15890,15840,495
|
|
20230913,094200,775681120,15880,15890,15890,15880,45
|
|
20230913,094100,774966290,15880,15850,15900,15840,1375
|
|
20230913,094000,753155920,15840,15880,15880,15840,308
|
|
20230913,093900,748271430,15880,15880,15880,15870,50
|
|
20230913,093800,747477650,15880,15880,15880,15880,7
|
|
20230913,093700,747366490,15880,15860,15880,15860,112
|
|
20230913,093600,745589960,15890,15900,15900,15860,132
|
|
20230913,093500,743492860,15920,15850,15930,15840,3382
|
|
20230913,093400,689788820,15880,15820,15880,15810,2209
|
|
20230913,093300,654816670,15820,15870,15870,15820,1192
|
|
20230913,093200,635936050,15870,15870,15880,15860,424
|
|
20230913,093100,629208110,15880,15890,15890,15870,242
|
|
20230913,093000,625364720,15890,15870,15900,15870,402
|
|
20230913,092900,618978700,15870,15910,15910,15870,393
|
|
20230913,092800,612728750,15910,15850,15910,15850,1402
|
|
20230913,092700,590472180,15830,15840,15850,15820,826
|
|
20230913,092600,577393650,15840,15860,15880,15840,2264
|
|
20230913,092500,541498910,15850,15890,15890,15850,801
|
|
20230913,092400,528791800,15880,15870,15900,15850,1240
|
|
20230913,092300,509121430,15880,15900,15900,15870,2243
|
|
20230913,092200,473485310,15910,15900,15920,15900,397
|
|
20230913,092100,467167490,15900,15940,15940,15900,618
|
|
20230913,092000,457333020,15940,15900,15970,15900,1824
|
|
20230913,091900,428267420,15900,15920,15930,15900,1126
|
|
20230913,091800,410346050,15920,15940,16020,15920,5312
|
|
20230913,091700,325488890,15940,15930,15940,15930,21
|
|
20230913,091600,325154300,15930,15960,15960,15930,1799
|
|
20230913,091500,296471360,15950,15960,15990,15950,1043
|
|
20230913,091400,279816790,15960,16000,16000,15950,804
|
|
20230913,091300,266960240,15990,15990,16000,15990,189
|
|
20230913,091200,263936630,15980,15970,16020,15960,2814
|
|
20230913,091100,218931510,15960,16020,16020,15960,419
|
|
20230913,091000,212229500,16010,16000,16020,15990,847
|
|
20230913,090900,198674990,16000,16010,16010,15990,155
|
|
20230913,090800,196193740,16010,16000,16020,15980,678
|
|
20230913,090700,185347160,15990,15970,16000,15950,1176
|
|
20230913,090600,166562450,15980,16010,16010,15970,591
|
|
20230913,090500,157111590,16000,16060,16090,16000,883
|
|
20230913,090400,142932200,16030,16030,16090,15990,3473
|
|
20230913,090300,87291760,16000,16070,16100,15990,715
|
|
20230913,090200,75807430,16050,16020,16060,16010,932
|
|
20230913,090100,60862260,15960,15930,16030,15920,3159
|
|
20230913,090000,10320680,15920,15960,15960,15910,647
|