674 lines
36 KiB
CSV
674 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,201100,7653701880,16500,16500,16500,16500,111731
|
|
20230914,201000,7653701880,16500,16500,16500,16500,0
|
|
20230914,200900,7653701880,16500,16500,16500,16500,0
|
|
20230914,200800,7653701880,16500,16500,16500,16500,0
|
|
20230914,200700,7653701880,16500,16500,16500,16500,0
|
|
20230914,200600,7653701880,16500,16500,16500,16500,0
|
|
20230914,200500,7653701880,16500,16500,16500,16500,0
|
|
20230914,200400,7653701880,16500,16500,16500,16500,0
|
|
20230914,200300,7653701880,16500,16500,16500,16500,0
|
|
20230914,200200,7653701880,16500,16500,16500,16500,0
|
|
20230914,200100,7653701880,16500,16500,16500,16500,0
|
|
20230914,200000,7653701880,16500,16500,16500,16500,0
|
|
20230914,195900,7653701880,16500,16500,16500,16500,0
|
|
20230914,195800,7653701880,16500,16500,16500,16500,0
|
|
20230914,195700,7653701880,16500,16500,16500,16500,0
|
|
20230914,195600,7653701880,16500,16500,16500,16500,0
|
|
20230914,195500,7653701880,16500,16500,16500,16500,0
|
|
20230914,195400,7653701880,16500,16500,16500,16500,0
|
|
20230914,195300,7653701880,16500,16500,16500,16500,0
|
|
20230914,195200,7653701880,16500,16500,16500,16500,0
|
|
20230914,195100,7653701880,16500,16500,16500,16500,0
|
|
20230914,195000,7653701880,16500,16500,16500,16500,0
|
|
20230914,194900,7653701880,16500,16500,16500,16500,0
|
|
20230914,194800,7653701880,16500,16500,16500,16500,0
|
|
20230914,194700,7653701880,16500,16500,16500,16500,0
|
|
20230914,194600,7653701880,16500,16500,16500,16500,0
|
|
20230914,194500,7653701880,16500,16500,16500,16500,0
|
|
20230914,194400,7653701880,16500,16500,16500,16500,0
|
|
20230914,194300,7653701880,16500,16500,16500,16500,0
|
|
20230914,194200,7653701880,16500,16500,16500,16500,0
|
|
20230914,194100,7653701880,16500,16500,16500,16500,111731
|
|
20230914,194000,7653701880,16500,16500,16500,16500,0
|
|
20230914,193900,7653701880,16500,16500,16500,16500,0
|
|
20230914,193800,7653701880,16500,16500,16500,16500,0
|
|
20230914,193700,7653701880,16500,16500,16500,16500,0
|
|
20230914,193600,7653701880,16500,16500,16500,16500,0
|
|
20230914,193500,7653701880,16500,16500,16500,16500,0
|
|
20230914,193400,7653701880,16500,16500,16500,16500,0
|
|
20230914,193300,7653701880,16500,16500,16500,16500,0
|
|
20230914,193200,7653701880,16500,16500,16500,16500,0
|
|
20230914,193100,7653701880,16500,16500,16500,16500,0
|
|
20230914,193000,7653701880,16500,16500,16500,16500,0
|
|
20230914,192900,7653701880,16500,16500,16500,16500,0
|
|
20230914,192800,7653701880,16500,16500,16500,16500,0
|
|
20230914,192700,7653701880,16500,16500,16500,16500,0
|
|
20230914,192600,7653701880,16500,16500,16500,16500,0
|
|
20230914,192500,7653701880,16500,16500,16500,16500,0
|
|
20230914,192400,7653701880,16500,16500,16500,16500,0
|
|
20230914,192300,7653701880,16500,16500,16500,16500,0
|
|
20230914,192200,7653701880,16500,16500,16500,16500,0
|
|
20230914,192100,7653701880,16500,16500,16500,16500,0
|
|
20230914,192000,7653701880,16500,16500,16500,16500,0
|
|
20230914,191900,7653701880,16500,16500,16500,16500,0
|
|
20230914,191800,7653701880,16500,16500,16500,16500,0
|
|
20230914,191700,7653701880,16500,16500,16500,16500,0
|
|
20230914,191600,7653701880,16500,16500,16500,16500,0
|
|
20230914,191500,7653701880,16500,16500,16500,16500,0
|
|
20230914,191400,7653701880,16500,16500,16500,16500,0
|
|
20230914,191300,7653701880,16500,16500,16500,16500,0
|
|
20230914,191200,7653701880,16500,16500,16500,16500,0
|
|
20230914,191100,7653701880,16500,16500,16500,16500,111731
|
|
20230914,191000,7653701880,16500,16500,16500,16500,0
|
|
20230914,190900,7653701880,16500,16500,16500,16500,0
|
|
20230914,190800,7653701880,16500,16500,16500,16500,0
|
|
20230914,190700,7653701880,16500,16500,16500,16500,0
|
|
20230914,190600,7653701880,16500,16500,16500,16500,0
|
|
20230914,190500,7653701880,16500,16500,16500,16500,0
|
|
20230914,190400,7653701880,16500,16500,16500,16500,0
|
|
20230914,190300,7653701880,16500,16500,16500,16500,0
|
|
20230914,190200,7653701880,16500,16500,16500,16500,0
|
|
20230914,190100,7653701880,16500,16500,16500,16500,0
|
|
20230914,190000,7653701880,16500,16500,16500,16500,0
|
|
20230914,185900,7653701880,16500,16500,16500,16500,0
|
|
20230914,185800,7653701880,16500,16500,16500,16500,0
|
|
20230914,185700,7653701880,16500,16500,16500,16500,0
|
|
20230914,185600,7653701880,16500,16500,16500,16500,0
|
|
20230914,185500,7653701880,16500,16500,16500,16500,0
|
|
20230914,185400,7653701880,16500,16500,16500,16500,0
|
|
20230914,185300,7653701880,16500,16500,16500,16500,0
|
|
20230914,185200,7653701880,16500,16500,16500,16500,0
|
|
20230914,185100,7653701880,16500,16500,16500,16500,0
|
|
20230914,185000,7653701880,16500,16500,16500,16500,0
|
|
20230914,184900,7653701880,16500,16500,16500,16500,0
|
|
20230914,184800,7653701880,16500,16500,16500,16500,0
|
|
20230914,184700,7653701880,16500,16500,16500,16500,0
|
|
20230914,184600,7653701880,16500,16500,16500,16500,0
|
|
20230914,184500,7653701880,16500,16500,16500,16500,0
|
|
20230914,184400,7653701880,16500,16500,16500,16500,0
|
|
20230914,184300,7653701880,16500,16500,16500,16500,0
|
|
20230914,184200,7653701880,16500,16500,16500,16500,0
|
|
20230914,184100,7653701880,16500,16500,16500,16500,111731
|
|
20230914,184000,7653701880,16500,16500,16500,16500,0
|
|
20230914,183900,7653701880,16500,16500,16500,16500,0
|
|
20230914,183800,7653701880,16500,16500,16500,16500,0
|
|
20230914,183700,7653701880,16500,16500,16500,16500,0
|
|
20230914,183600,7653701880,16500,16500,16500,16500,0
|
|
20230914,183500,7653701880,16500,16500,16500,16500,0
|
|
20230914,183400,7653701880,16500,16500,16500,16500,0
|
|
20230914,183300,7653701880,16500,16500,16500,16500,0
|
|
20230914,183200,7653701880,16500,16500,16500,16500,0
|
|
20230914,183100,7653701880,16500,16500,16500,16500,0
|
|
20230914,183000,7653701880,16500,16500,16500,16500,0
|
|
20230914,182900,7653701880,16500,16500,16500,16500,0
|
|
20230914,182800,7653701880,16500,16500,16500,16500,0
|
|
20230914,182700,7653701880,16500,16500,16500,16500,0
|
|
20230914,182600,7653701880,16500,16500,16500,16500,0
|
|
20230914,182500,7653701880,16500,16500,16500,16500,0
|
|
20230914,182400,7653701880,16500,16500,16500,16500,0
|
|
20230914,182300,7653701880,16500,16500,16500,16500,0
|
|
20230914,182200,7653701880,16500,16500,16500,16500,0
|
|
20230914,182100,7653701880,16500,16500,16500,16500,0
|
|
20230914,182000,7653701880,16500,16500,16500,16500,0
|
|
20230914,181900,7653701880,16500,16500,16500,16500,0
|
|
20230914,181800,7653701880,16500,16500,16500,16500,0
|
|
20230914,181700,7653701880,16500,16500,16500,16500,0
|
|
20230914,181600,7653701880,16500,16500,16500,16500,0
|
|
20230914,181500,7653701880,16500,16500,16500,16500,0
|
|
20230914,181400,7653701880,16500,16500,16500,16500,0
|
|
20230914,181300,7653701880,16500,16500,16500,16500,0
|
|
20230914,181200,7653701880,16500,16500,16500,16500,0
|
|
20230914,181100,7653701880,16500,16500,16500,16500,111731
|
|
20230914,181000,7653701880,16500,16500,16500,16500,0
|
|
20230914,180900,7653701880,16500,16500,16500,16500,0
|
|
20230914,180800,7653701880,16500,16500,16500,16500,0
|
|
20230914,180700,7653701880,16500,16500,16500,16500,0
|
|
20230914,180600,7653701880,16500,16500,16500,16500,0
|
|
20230914,180500,7653701880,16500,16500,16500,16500,0
|
|
20230914,180400,7653701880,16500,16500,16500,16500,0
|
|
20230914,180300,7653701880,16500,16500,16500,16500,0
|
|
20230914,180200,7653701880,16500,16500,16500,16500,0
|
|
20230914,180100,7653701880,16500,16500,16500,16500,0
|
|
20230914,180000,7653701880,16500,16500,16500,16500,0
|
|
20230914,175900,7653701880,16500,16500,16500,16500,0
|
|
20230914,175800,7653701880,16500,16500,16500,16500,0
|
|
20230914,175700,7653701880,16500,16500,16500,16500,0
|
|
20230914,175600,7653701880,16500,16500,16500,16500,0
|
|
20230914,175500,7653701880,16500,16500,16500,16500,0
|
|
20230914,175400,7653701880,16500,16500,16500,16500,0
|
|
20230914,175300,7653701880,16500,16500,16500,16500,0
|
|
20230914,175200,7653701880,16500,16500,16500,16500,0
|
|
20230914,175100,7653701880,16500,16500,16500,16500,0
|
|
20230914,175000,7653701880,16500,16500,16500,16500,0
|
|
20230914,174900,7653701880,16500,16500,16500,16500,0
|
|
20230914,174800,7653701880,16500,16500,16500,16500,0
|
|
20230914,174700,7653701880,16500,16500,16500,16500,0
|
|
20230914,174600,7653701880,16500,16500,16500,16500,0
|
|
20230914,174500,7653701880,16500,16500,16500,16500,0
|
|
20230914,174400,7653701880,16500,16500,16500,16500,0
|
|
20230914,174300,7653701880,16500,16500,16500,16500,0
|
|
20230914,174200,7653701880,16500,16500,16500,16500,0
|
|
20230914,174100,7653701880,16500,16500,16500,16500,111731
|
|
20230914,174000,7653701880,16500,16500,16500,16500,0
|
|
20230914,173900,7653701880,16500,16500,16500,16500,0
|
|
20230914,173800,7653701880,16500,16500,16500,16500,0
|
|
20230914,173700,7653701880,16500,16500,16500,16500,0
|
|
20230914,173600,7653701880,16500,16500,16500,16500,0
|
|
20230914,173500,7653701880,16500,16500,16500,16500,0
|
|
20230914,173400,7653701880,16500,16500,16500,16500,0
|
|
20230914,173300,7653701880,16500,16500,16500,16500,0
|
|
20230914,173200,7653701880,16500,16500,16500,16500,0
|
|
20230914,173100,7653701880,16500,16500,16500,16500,0
|
|
20230914,173000,7653701880,16500,16500,16500,16500,0
|
|
20230914,172900,7653701880,16500,16500,16500,16500,0
|
|
20230914,172800,7653701880,16500,16500,16500,16500,0
|
|
20230914,172700,7653701880,16500,16500,16500,16500,0
|
|
20230914,172600,7653701880,16500,16500,16500,16500,0
|
|
20230914,172500,7653701880,16500,16500,16500,16500,0
|
|
20230914,172400,7653701880,16500,16500,16500,16500,0
|
|
20230914,172300,7653701880,16500,16500,16500,16500,0
|
|
20230914,172200,7653701880,16500,16500,16500,16500,0
|
|
20230914,172100,7653701880,16500,16500,16500,16500,0
|
|
20230914,172000,7653701880,16500,16500,16500,16500,0
|
|
20230914,171900,7653701880,16500,16500,16500,16500,0
|
|
20230914,171800,7653701880,16500,16500,16500,16500,0
|
|
20230914,171700,7653701880,16500,16500,16500,16500,0
|
|
20230914,171600,7653701880,16500,16500,16500,16500,0
|
|
20230914,171500,7653701880,16500,16500,16500,16500,0
|
|
20230914,171400,7653701880,16500,16500,16500,16500,0
|
|
20230914,171300,7653701880,16500,16500,16500,16500,0
|
|
20230914,171200,7653701880,16500,16500,16500,16500,0
|
|
20230914,171100,7653701880,16500,16500,16500,16500,111731
|
|
20230914,171000,7653701880,16500,16500,16500,16500,0
|
|
20230914,170900,7653701880,16500,16500,16500,16500,0
|
|
20230914,170800,7653701880,16500,16500,16500,16500,0
|
|
20230914,170700,7653701880,16500,16500,16500,16500,0
|
|
20230914,170600,7653701880,16500,16500,16500,16500,0
|
|
20230914,170500,7653701880,16500,16500,16500,16500,0
|
|
20230914,170400,7653701880,16500,16500,16500,16500,0
|
|
20230914,170300,7653701880,16500,16500,16500,16500,0
|
|
20230914,170200,7653701880,16500,16500,16500,16500,0
|
|
20230914,170100,7653701880,16500,16500,16500,16500,0
|
|
20230914,170000,7653701880,16500,16500,16500,16500,0
|
|
20230914,165900,7653701880,16500,16500,16500,16500,0
|
|
20230914,165800,7653701880,16500,16500,16500,16500,0
|
|
20230914,165700,7653701880,16500,16500,16500,16500,0
|
|
20230914,165600,7653701880,16500,16500,16500,16500,0
|
|
20230914,165500,7653701880,16500,16500,16500,16500,0
|
|
20230914,165400,7653701880,16500,16500,16500,16500,0
|
|
20230914,165300,7653701880,16500,16500,16500,16500,0
|
|
20230914,165200,7653701880,16500,16500,16500,16500,0
|
|
20230914,165100,7653701880,16500,16500,16500,16500,0
|
|
20230914,165000,7653701880,16500,16500,16500,16500,0
|
|
20230914,164900,7653701880,16500,16500,16500,16500,0
|
|
20230914,164800,7653701880,16500,16500,16500,16500,0
|
|
20230914,164700,7653701880,16500,16500,16500,16500,0
|
|
20230914,164600,7653701880,16500,16500,16500,16500,0
|
|
20230914,164500,7653701880,16500,16500,16500,16500,0
|
|
20230914,164400,7653701880,16500,16500,16500,16500,0
|
|
20230914,164300,7653701880,16500,16500,16500,16500,0
|
|
20230914,164200,7653701880,16500,16500,16500,16500,0
|
|
20230914,164100,7653701880,16500,16500,16500,16500,111731
|
|
20230914,164000,7653701880,16500,16500,16500,16500,0
|
|
20230914,163900,7653701880,16500,16500,16500,16500,0
|
|
20230914,163800,7653701880,16500,16500,16500,16500,0
|
|
20230914,163700,7653701880,16500,16500,16500,16500,0
|
|
20230914,163600,7653701880,16500,16500,16500,16500,0
|
|
20230914,163500,7653701880,16500,16500,16500,16500,0
|
|
20230914,163400,7653701880,16500,16500,16500,16500,0
|
|
20230914,163300,7653701880,16500,16500,16500,16500,0
|
|
20230914,163200,7653701880,16500,16500,16500,16500,0
|
|
20230914,163100,7653701880,16500,16500,16500,16500,0
|
|
20230914,163000,7653701880,16500,16500,16500,16500,0
|
|
20230914,162900,7653701880,16500,16500,16500,16500,0
|
|
20230914,162800,7653701880,16500,16500,16500,16500,0
|
|
20230914,162700,7653701880,16500,16500,16500,16500,0
|
|
20230914,162600,7653701880,16500,16500,16500,16500,0
|
|
20230914,162500,7653701880,16500,16500,16500,16500,0
|
|
20230914,162400,7653701880,16500,16500,16500,16500,0
|
|
20230914,162300,7653701880,16500,16500,16500,16500,0
|
|
20230914,162200,7653701880,16500,16500,16500,16500,0
|
|
20230914,162100,7653701880,16500,16500,16500,16500,0
|
|
20230914,162000,7653701880,16500,16500,16500,16500,0
|
|
20230914,161900,7653701880,16500,16500,16500,16500,0
|
|
20230914,161800,7653701880,16500,16500,16500,16500,0
|
|
20230914,161700,7653701880,16500,16500,16500,16500,0
|
|
20230914,161600,7653701880,16500,16500,16500,16500,0
|
|
20230914,161500,7653701880,16500,16500,16500,16500,0
|
|
20230914,161400,7653701880,16500,16500,16500,16500,0
|
|
20230914,161300,7653701880,16500,16500,16500,16500,0
|
|
20230914,161200,7653701880,16500,16500,16500,16500,0
|
|
20230914,161100,7653701880,16500,16500,16500,16500,111731
|
|
20230914,161000,7653701880,16500,16500,16500,16500,0
|
|
20230914,160900,7653701880,16500,16500,16500,16500,0
|
|
20230914,160800,7653701880,16500,16500,16500,16500,0
|
|
20230914,160700,7653701880,16500,16500,16500,16500,0
|
|
20230914,160600,7653701880,16500,16500,16500,16500,0
|
|
20230914,160500,7653701880,16500,16500,16500,16500,0
|
|
20230914,160400,7653701880,16500,16500,16500,16500,0
|
|
20230914,160300,7653701880,16500,16500,16500,16500,0
|
|
20230914,160200,7653701880,16500,16500,16500,16500,0
|
|
20230914,160100,7653701880,16500,16500,16500,16500,0
|
|
20230914,160000,7653701880,16500,16500,16500,16500,0
|
|
20230914,155900,7653701880,16500,16500,16500,16500,0
|
|
20230914,155800,7653701880,16500,16500,16500,16500,0
|
|
20230914,155700,7653701880,16500,16500,16500,16500,0
|
|
20230914,155600,7653701880,16500,16500,16500,16500,0
|
|
20230914,155500,7653701880,16500,16500,16500,16500,0
|
|
20230914,155400,7653701880,16500,16500,16500,16500,0
|
|
20230914,155300,7653701880,16500,16500,16500,16500,0
|
|
20230914,155200,7653701880,16500,16500,16500,16500,0
|
|
20230914,155100,7653701880,16500,16500,16500,16500,0
|
|
20230914,155000,7653701880,16500,16500,16500,16500,0
|
|
20230914,154900,7653701880,16500,16500,16500,16500,0
|
|
20230914,154800,7653701880,16500,16500,16500,16500,0
|
|
20230914,154700,7653701880,16500,16500,16500,16500,0
|
|
20230914,154600,7653701880,16500,16500,16500,16500,0
|
|
20230914,154500,7653701880,16500,16500,16500,16500,0
|
|
20230914,154400,7653701880,16500,16500,16500,16500,0
|
|
20230914,154300,7653701880,16500,16500,16500,16500,0
|
|
20230914,154200,7653701880,16500,16500,16500,16500,0
|
|
20230914,154100,7653701880,16500,16500,16500,16500,111731
|
|
20230914,154000,7653701880,16500,16500,16500,16500,0
|
|
20230914,153900,7653701880,16500,16500,16500,16500,0
|
|
20230914,153800,7653701880,16500,16500,16500,16500,0
|
|
20230914,153700,7653701880,16500,16500,16500,16500,0
|
|
20230914,153600,7653701880,16500,16500,16500,16500,0
|
|
20230914,153500,7653701880,16500,16500,16500,16500,0
|
|
20230914,153400,7653701880,16500,16500,16500,16500,0
|
|
20230914,153300,7653701880,16500,16500,16500,16500,0
|
|
20230914,153200,7653701880,16500,16500,16500,16500,0
|
|
20230914,153100,7653701880,16500,16500,16500,16500,0
|
|
20230914,153000,7653701880,16500,16500,16500,16500,111731
|
|
20230914,152900,5810140380,16340,16340,16340,16340,0
|
|
20230914,152800,5810140380,16340,16340,16340,16340,0
|
|
20230914,152700,5810140380,16340,16340,16340,16340,0
|
|
20230914,152600,5810140380,16340,16340,16340,16340,0
|
|
20230914,152500,5810140380,16340,16340,16340,16340,0
|
|
20230914,152400,5810140380,16340,16340,16340,16340,0
|
|
20230914,152300,5810140380,16340,16340,16340,16340,0
|
|
20230914,152200,5810140380,16340,16340,16340,16340,0
|
|
20230914,152100,5810140380,16340,16340,16340,16340,0
|
|
20230914,152000,5810140380,16340,16340,16340,16340,0
|
|
20230914,151900,5810140380,16340,16330,16340,16320,276
|
|
20230914,151800,5805633420,16330,16320,16350,16320,106
|
|
20230914,151700,5803903240,16330,16320,16350,16320,579
|
|
20230914,151600,5794446630,16320,16340,16350,16310,1266
|
|
20230914,151500,5773775370,16350,16340,16350,16340,832
|
|
20230914,151400,5760179480,16330,16310,16330,16300,1964
|
|
20230914,151300,5728140760,16310,16330,16330,16310,874
|
|
20230914,151200,5713878580,16330,16330,16340,16330,1550
|
|
20230914,151100,5688566880,16340,16330,16340,16330,242
|
|
20230914,151000,5684612870,16340,16340,16350,16330,431
|
|
20230914,150900,5677571130,16340,16340,16340,16330,508
|
|
20230914,150800,5669270950,16340,16340,16340,16330,576
|
|
20230914,150700,5659859900,16330,16330,16350,16330,212
|
|
20230914,150600,5656396940,16330,16350,16350,16330,2760
|
|
20230914,150500,5611293540,16350,16340,16360,16340,223
|
|
20230914,150400,5607647860,16360,16340,16360,16340,435
|
|
20230914,150300,5600536110,16340,16340,16360,16340,176
|
|
20230914,150200,5597660070,16340,16380,16380,16340,152
|
|
20230914,150100,5595176350,16340,16340,16340,16340,1219
|
|
20230914,150000,5575257890,16340,16360,16380,16340,359
|
|
20230914,145900,5569384830,16340,16390,16390,16340,3010
|
|
20230914,145800,5520156680,16400,16360,16410,16350,2536
|
|
20230914,145700,5478612340,16350,16350,16360,16340,467
|
|
20230914,145600,5470976790,16340,16340,16350,16340,351
|
|
20230914,145500,5465240140,16340,16350,16350,16340,459
|
|
20230914,145400,5457736020,16350,16380,16380,16350,730
|
|
20230914,145300,5445798620,16360,16360,16370,16360,376
|
|
20230914,145200,5439646560,16360,16360,16360,16360,210
|
|
20230914,145100,5436210960,16360,16360,16360,16360,180
|
|
20230914,145000,5433266160,16360,16360,16370,16350,988
|
|
20230914,144900,5417101770,16370,16360,16380,16360,303
|
|
20230914,144800,5412142880,16360,16370,16380,16360,562
|
|
20230914,144700,5402944240,16370,16380,16380,16360,144
|
|
20230914,144600,5400587160,16380,16370,16390,16370,175
|
|
20230914,144500,5397721560,16360,16360,16370,16360,979
|
|
20230914,144400,5381699190,16370,16360,16370,16360,404
|
|
20230914,144300,5375088550,16360,16380,16390,16360,409
|
|
20230914,144200,5368389500,16380,16370,16380,16360,671
|
|
20230914,144100,5357399960,16380,16360,16380,16360,303
|
|
20230914,144000,5352439660,16360,16370,16380,16360,785
|
|
20230914,143900,5339587830,16370,16380,16380,16370,136
|
|
20230914,143800,5337360790,16390,16380,16390,16380,731
|
|
20230914,143700,5325381310,16380,16390,16390,16380,248
|
|
20230914,143600,5321317700,16390,16390,16400,16390,473
|
|
20230914,143500,5313565030,16390,16410,16410,16390,279
|
|
20230914,143400,5308990580,16410,16420,16420,16410,75
|
|
20230914,143300,5307759370,16420,16430,16430,16420,185
|
|
20230914,143200,5304721570,16420,16430,16440,16420,388
|
|
20230914,143100,5298347100,16440,16410,16450,16390,847
|
|
20230914,143000,5284434860,16410,16410,16410,16410,143
|
|
20230914,142900,5282088230,16410,16380,16420,16380,1399
|
|
20230914,142800,5259148750,16380,16380,16390,16380,273
|
|
20230914,142700,5254676310,16390,16360,16390,16360,177
|
|
20230914,142600,5251779390,16380,16380,16380,16360,310
|
|
20230914,142500,5246703380,16360,16370,16380,16360,196
|
|
20230914,142400,5243496340,16360,16350,16380,16350,597
|
|
20230914,142300,5233724710,16350,16350,16360,16350,384
|
|
20230914,142200,5227443720,16360,16360,16360,16360,201
|
|
20230914,142100,5224155360,16360,16370,16380,16360,169
|
|
20230914,142000,5221388990,16370,16360,16380,16360,306
|
|
20230914,141900,5216379940,16360,16380,16380,16360,159
|
|
20230914,141800,5213777450,16380,16380,16380,16380,144
|
|
20230914,141700,5211418730,16390,16380,16390,16370,228
|
|
20230914,141600,5207684540,16380,16380,16390,16380,482
|
|
20230914,141500,5199787240,16390,16390,16410,16380,578
|
|
20230914,141400,5190314230,16370,16390,16390,16370,434
|
|
20230914,141300,5183203130,16410,16390,16410,16390,150
|
|
20230914,141200,5180743010,16390,16410,16410,16390,244
|
|
20230914,141100,5176741760,16410,16420,16420,16410,277
|
|
20230914,141000,5172194860,16420,16410,16430,16410,142
|
|
20230914,140900,5169863950,16410,16410,16430,16410,441
|
|
20230914,140800,5162625370,16410,16430,16430,16410,78
|
|
20230914,140700,5161344370,16430,16430,16440,16430,179
|
|
20230914,140600,5158403200,16430,16440,16440,16430,138
|
|
20230914,140500,5156135130,16440,16440,16440,16420,119
|
|
20230914,140400,5154179780,16430,16450,16450,16430,168
|
|
20230914,140300,5151417360,16440,16430,16440,16410,783
|
|
20230914,140200,5138549560,16440,16430,16440,16430,85
|
|
20230914,140100,5137152900,16430,16460,16460,16430,153
|
|
20230914,140000,5134637860,16460,16450,16470,16430,315
|
|
20230914,135900,5129455930,16470,16440,16470,16440,376
|
|
20230914,135800,5123271990,16430,16430,16430,16430,100
|
|
20230914,135700,5121628990,16430,16400,16440,16390,1594
|
|
20230914,135600,5095480190,16410,16420,16420,16400,203
|
|
20230914,135500,5092148270,16410,16410,16410,16410,0
|
|
20230914,135400,5092148270,16410,16400,16410,16400,1170
|
|
20230914,135300,5072949570,16420,16410,16420,16400,390
|
|
20230914,135200,5066548500,16420,16420,16420,16420,10
|
|
20230914,135100,5066384300,16420,16420,16420,16420,10
|
|
20230914,135000,5066220100,16400,16410,16410,16400,400
|
|
20230914,134900,5059658100,16410,16410,16430,16400,259
|
|
20230914,134800,5055407910,16410,16420,16420,16410,755
|
|
20230914,134700,5043014010,16430,16430,16430,16420,878
|
|
20230914,134600,5028589090,16440,16440,16440,16440,48
|
|
20230914,134500,5027799970,16440,16440,16440,16440,50
|
|
20230914,134400,5026977970,16450,16440,16450,16440,9
|
|
20230914,134300,5026830000,16450,16460,16460,16450,234
|
|
20230914,134200,5022979860,16450,16460,16460,16440,211
|
|
20230914,134100,5019507760,16460,16460,16470,16450,1240
|
|
20230914,134000,4999096400,16460,16460,16460,16460,56
|
|
20230914,133900,4998174640,16460,16460,16460,16460,167
|
|
20230914,133800,4995425820,16460,16430,16460,16430,742
|
|
20230914,133700,4983222760,16430,16420,16430,16420,49
|
|
20230914,133600,4982418120,16410,16410,16410,16410,0
|
|
20230914,133500,4982418120,16410,16410,16410,16410,114
|
|
20230914,133400,4980547380,16410,16400,16410,16400,602
|
|
20230914,133300,4970672060,16410,16440,16440,16410,511
|
|
20230914,133200,4962282110,16440,16430,16450,16430,211
|
|
20230914,133100,4958814110,16430,16440,16450,16430,338
|
|
20230914,133000,4953260250,16430,16430,16440,16430,345
|
|
20230914,132900,4947590610,16430,16430,16430,16430,122
|
|
20230914,132800,4945586150,16430,16440,16440,16430,247
|
|
20230914,132700,4941525860,16440,16440,16440,16440,0
|
|
20230914,132600,4941525860,16440,16450,16450,16440,60
|
|
20230914,132500,4940538900,16450,16470,16470,16450,82
|
|
20230914,132400,4939188960,16480,16480,16480,16480,1050
|
|
20230914,132300,4921884960,16480,16480,16480,16480,0
|
|
20230914,132200,4921884960,16480,16480,16480,16480,222
|
|
20230914,132100,4918226400,16480,16480,16480,16480,859
|
|
20230914,132000,4904070080,16460,16470,16470,16460,1031
|
|
20230914,131900,4887093780,16470,16450,16470,16450,1062
|
|
20230914,131800,4869613720,16450,16460,16470,16450,751
|
|
20230914,131700,4857256580,16470,16470,16470,16470,1
|
|
20230914,131600,4857240110,16460,16460,16460,16460,140
|
|
20230914,131500,4854935710,16460,16470,16470,16460,157
|
|
20230914,131400,4852350270,16480,16450,16480,16450,596
|
|
20230914,131300,4842536850,16450,16450,16450,16450,0
|
|
20230914,131200,4842536850,16450,16450,16450,16450,10
|
|
20230914,131100,4842372350,16450,16450,16450,16450,40
|
|
20230914,131000,4841714350,16450,16460,16460,16450,142
|
|
20230914,130900,4839377330,16470,16430,16470,16430,896
|
|
20230914,130800,4824635250,16430,16440,16440,16420,231
|
|
20230914,130700,4820838630,16440,16440,16440,16440,14
|
|
20230914,130600,4820608470,16450,16450,16450,16450,2
|
|
20230914,130500,4820575570,16450,16450,16450,16450,0
|
|
20230914,130400,4820575570,16450,16450,16450,16450,101
|
|
20230914,130300,4818914120,16450,16450,16450,16400,1508
|
|
20230914,130200,4794154920,16440,16440,16440,16440,13
|
|
20230914,130100,4793941200,16440,16440,16440,16440,75
|
|
20230914,130000,4792708200,16440,16440,16440,16440,35
|
|
20230914,125900,4792132800,16440,16440,16440,16440,49
|
|
20230914,125800,4791327240,16440,16440,16440,16430,19
|
|
20230914,125700,4791014950,16440,16450,16450,16440,141
|
|
20230914,125600,4788696210,16440,16440,16440,16440,160
|
|
20230914,125500,4786065810,16440,16410,16440,16410,613
|
|
20230914,125400,4776003270,16400,16410,16410,16400,2
|
|
20230914,125300,4775970460,16410,16410,16410,16410,20
|
|
20230914,125200,4775642260,16400,16410,16410,16400,60
|
|
20230914,125100,4774657760,16410,16410,16410,16410,0
|
|
20230914,125000,4774657760,16410,16410,16420,16410,21
|
|
20230914,124900,4774313140,16410,16420,16420,16410,20
|
|
20230914,124800,4773984840,16400,16400,16410,16400,117
|
|
20230914,124700,4772065690,16400,16400,16400,16400,19
|
|
20230914,124600,4771754090,16400,16420,16420,16400,220
|
|
20230914,124500,4768142660,16420,16410,16420,16410,235
|
|
20230914,124400,4764284060,16410,16410,16410,16410,150
|
|
20230914,124300,4761822560,16410,16410,16410,16410,50
|
|
20230914,124200,4761002060,16400,16400,16400,16400,55
|
|
20230914,124100,4760100060,16400,16420,16420,16400,140
|
|
20230914,124000,4757801460,16420,16400,16420,16400,395
|
|
20230914,123900,4751320560,16400,16400,16400,16400,124
|
|
20230914,123800,4749286960,16400,16390,16400,16390,41
|
|
20230914,123700,4748614870,16380,16380,16380,16380,5
|
|
20230914,123600,4748532970,16380,16390,16390,16380,35
|
|
20230914,123500,4747959370,16400,16410,16410,16380,126
|
|
20230914,123400,4745893680,16410,16410,16410,16410,119
|
|
20230914,123300,4743940890,16410,16420,16420,16410,13
|
|
20230914,123200,4743727460,16410,16410,16410,16410,5
|
|
20230914,123100,4743645410,16420,16390,16440,16390,252
|
|
20230914,123000,4739509010,16390,16380,16390,16380,88
|
|
20230914,122900,4738066990,16390,16390,16390,16390,102
|
|
20230914,122800,4736395210,16390,16400,16410,16390,460
|
|
20230914,122700,4728847540,16400,16400,16400,16400,49
|
|
20230914,122600,4728043940,16420,16380,16420,16380,780
|
|
20230914,122500,4715262270,16380,16380,16380,16380,1
|
|
20230914,122400,4715245890,16370,16370,16370,16370,0
|
|
20230914,122300,4715245890,16370,16370,16370,16370,0
|
|
20230914,122200,4715245890,16370,16370,16370,16370,0
|
|
20230914,122100,4715245890,16370,16380,16380,16370,137
|
|
20230914,122000,4713002900,16380,16380,16380,16380,4
|
|
20230914,121900,4712937380,16380,16380,16380,16380,1
|
|
20230914,121800,4712921000,16370,16370,16370,16360,367
|
|
20230914,121700,4706913430,16370,16350,16370,16350,477
|
|
20230914,121600,4699113880,16350,16350,16350,16350,0
|
|
20230914,121500,4699113880,16350,16350,16350,16350,103
|
|
20230914,121400,4697429830,16350,16360,16360,16340,543
|
|
20230914,121300,4688549800,16370,16360,16370,16360,81
|
|
20230914,121200,4687223860,16370,16370,16370,16370,1
|
|
20230914,121100,4687207490,16370,16370,16370,16370,88
|
|
20230914,121000,4685766930,16360,16390,16390,16360,247
|
|
20230914,120900,4681723450,16350,16350,16360,16350,3056
|
|
20230914,120800,4631755160,16350,16400,16400,16350,2534
|
|
20230914,120700,4590306230,16400,16370,16400,16370,1117
|
|
20230914,120600,4571996400,16370,16370,16370,16370,246
|
|
20230914,120500,4567969380,16370,16370,16370,16370,100
|
|
20230914,120400,4566332380,16350,16390,16400,16350,2983
|
|
20230914,120300,4517537080,16390,16390,16390,16390,1
|
|
20230914,120200,4517520690,16390,16390,16390,16390,54
|
|
20230914,120100,4516635630,16390,16430,16430,16390,1057
|
|
20230914,120000,4499298320,16440,16400,16440,16350,2610
|
|
20230914,115900,4456539940,16350,16390,16390,16350,2540
|
|
20230914,115800,4415000150,16390,16400,16400,16390,25
|
|
20230914,115700,4414590260,16400,16400,16400,16400,200
|
|
20230914,115600,4411310260,16400,16400,16400,16400,10
|
|
20230914,115500,4411146260,16400,16400,16400,16400,1
|
|
20230914,115400,4411129860,16410,16410,16410,16410,0
|
|
20230914,115300,4411129860,16410,16410,16410,16410,72
|
|
20230914,115200,4409948340,16410,16450,16450,16400,1713
|
|
20230914,115100,4381839960,16450,16430,16460,16430,653
|
|
20230914,115000,4371100900,16420,16360,16420,16360,787
|
|
20230914,114900,4358203290,16340,16360,16360,16340,1360
|
|
20230914,114800,4335973240,16360,16340,16360,16340,1041
|
|
20230914,114700,4318956260,16350,16310,16350,16300,2441
|
|
20230914,114600,4279111360,16310,16320,16320,16310,387
|
|
20230914,114500,4272796230,16320,16320,16320,16320,76
|
|
20230914,114400,4271555910,16340,16340,16340,16340,50
|
|
20230914,114300,4270738910,16340,16390,16400,16340,1265
|
|
20230914,114200,4250037530,16380,16340,16400,16310,4542
|
|
20230914,114100,4175777320,16340,16360,16360,16310,2311
|
|
20230914,114000,4138040850,16380,16380,16380,16380,0
|
|
20230914,113900,4138040850,16380,16370,16380,16370,15
|
|
20230914,113800,4137795160,16360,16360,16360,16350,1187
|
|
20230914,113700,4118376550,16370,16370,16370,16370,50
|
|
20230914,113600,4117558050,16390,16390,16390,16390,70
|
|
20230914,113500,4116410750,16390,16360,16390,16360,119
|
|
20230914,113400,4114460370,16400,16350,16410,16350,3166
|
|
20230914,113300,4062568730,16360,16360,16360,16360,0
|
|
20230914,113200,4062568730,16360,16380,16380,16360,658
|
|
20230914,113100,4051802850,16380,16380,16380,16380,74
|
|
20230914,113000,4050590730,16380,16360,16380,16360,212
|
|
20230914,112900,4047120660,16360,16360,16360,16360,1
|
|
20230914,112800,4047104300,16360,16360,16360,16360,11
|
|
20230914,112700,4046924340,16360,16360,16360,16360,35
|
|
20230914,112600,4046351740,16360,16340,16360,16340,258
|
|
20230914,112500,4042134840,16330,16320,16330,16320,676
|
|
20230914,112400,4031096760,16320,16320,16320,16320,1
|
|
20230914,112300,4031080440,16320,16320,16320,16320,0
|
|
20230914,112200,4031080440,16320,16320,16320,16320,36
|
|
20230914,112100,4030492920,16320,16330,16330,16320,884
|
|
20230914,112000,4016057660,16330,16340,16340,16330,26
|
|
20230914,111900,4015632960,16330,16330,16330,16330,0
|
|
20230914,111800,4015632960,16330,16340,16340,16330,76
|
|
20230914,111700,4014391380,16330,16340,16340,16330,45
|
|
20230914,111600,4013656480,16340,16350,16350,16340,232
|
|
20230914,111500,4009864780,16350,16340,16350,16340,320
|
|
20230914,111400,4004632990,16340,16340,16340,16340,190
|
|
20230914,111300,4001528390,16340,16320,16340,16320,190
|
|
20230914,111200,3998426910,16310,16310,16310,16310,106
|
|
20230914,111100,3996698050,16300,16300,16300,16280,583
|
|
20230914,111000,3987205810,16280,16280,16280,16280,687
|
|
20230914,110900,3976021450,16270,16260,16270,16260,309
|
|
20230914,110800,3970994380,16270,16260,16270,16260,296
|
|
20230914,110700,3966181340,16250,16260,16260,16250,101
|
|
20230914,110600,3964540080,16250,16280,16280,16250,1545
|
|
20230914,110500,3939392370,16290,16290,16300,16290,185
|
|
20230914,110400,3936378700,16290,16300,16300,16290,118
|
|
20230914,110300,3934455380,16300,16310,16310,16300,255
|
|
20230914,110200,3930296690,16310,16310,16310,16310,208
|
|
20230914,110100,3926904210,16310,16310,16310,16310,1
|
|
20230914,110000,3926887900,16300,16300,16300,16300,61
|
|
20230914,105900,3925893600,16300,16300,16300,16300,325
|
|
20230914,105800,3920596100,16290,16290,16290,16290,0
|
|
20230914,105700,3920596100,16290,16290,16290,16290,267
|
|
20230914,105600,3916246670,16290,16290,16290,16290,804
|
|
20230914,105500,3903149510,16290,16290,16350,16290,2786
|
|
20230914,105400,3857679200,16280,16250,16290,16250,403
|
|
20230914,105300,3851119990,16250,16250,16250,16250,173
|
|
20230914,105200,3848308740,16250,16250,16250,16240,698
|
|
20230914,105100,3836967780,16240,16240,16240,16240,0
|
|
20230914,105000,3836967780,16240,16230,16240,16230,1293
|
|
20230914,104900,3815973760,16230,16230,16240,16230,412
|
|
20230914,104800,3809284390,16240,16230,16240,16230,163
|
|
20230914,104700,3806638880,16240,16250,16250,16240,2579
|
|
20230914,104600,3764731510,16270,16260,16270,16260,368
|
|
20230914,104500,3758744870,16270,16270,16270,16260,300
|
|
20230914,104400,3753864830,16260,16270,16270,16260,173
|
|
20230914,104300,3751050980,16280,16270,16280,16260,103
|
|
20230914,104200,3749375140,16270,16240,16280,16240,1856
|
|
20230914,104100,3719210590,16230,16240,16240,16230,772
|
|
20230914,104000,3706680640,16240,16240,16240,16230,223
|
|
20230914,103900,3703059220,16230,16230,16230,16230,310
|
|
20230914,103800,3698027920,16240,16220,16240,16210,1265
|
|
20230914,103700,3677500810,16220,16210,16220,16210,660
|
|
20230914,103600,3666795920,16210,16220,16220,16210,1005
|
|
20230914,103500,3650500200,16220,16230,16230,16210,1739
|
|
20230914,103400,3622304560,16230,16240,16240,16230,329
|
|
20230914,103300,3616964230,16240,16240,16240,16240,85
|
|
20230914,103200,3615583830,16250,16260,16260,16250,884
|
|
20230914,103100,3601216430,16260,16270,16270,16260,241
|
|
20230914,103000,3597297100,16270,16300,16310,16260,1017
|
|
20230914,102900,3580730900,16300,16320,16320,16300,2358
|
|
20230914,102800,3542283560,16320,16320,16320,16320,63
|
|
20230914,102700,3541255400,16320,16320,16340,16320,328
|
|
20230914,102600,3535900560,16330,16330,16330,16330,10
|
|
20230914,102500,3535737260,16330,16330,16330,16330,2
|
|
20230914,102400,3535704600,16330,16310,16330,16310,539
|
|
20230914,102300,3526908750,16310,16310,16310,16300,1562
|
|
20230914,102200,3501444770,16310,16310,16310,16310,330
|
|
20230914,102100,3496062470,16310,16320,16320,16310,701
|
|
20230914,102000,3484628440,16320,16320,16320,16310,304
|
|
20230914,101900,3479669440,16310,16320,16320,16310,585
|
|
20230914,101800,3470123360,16320,16330,16330,16320,280
|
|
20230914,101700,3465552100,16330,16310,16330,16310,870
|
|
20230914,101600,3451358880,16310,16340,16340,16300,1868
|
|
20230914,101500,3420882330,16340,16330,16340,16310,1927
|
|
20230914,101400,3389428490,16330,16360,16360,16330,1223
|
|
20230914,101300,3369438520,16360,16360,16360,16360,423
|
|
20230914,101200,3362518240,16350,16360,16360,16350,74
|
|
20230914,101100,3361307620,16360,16370,16370,16350,1046
|
|
20230914,101000,3344192670,16380,16400,16400,16370,615
|
|
20230914,100900,3334120350,16390,16390,16400,16390,184
|
|
20230914,100800,3331104570,16390,16360,16390,16360,241
|
|
20230914,100700,3327159040,16360,16340,16360,16340,626
|
|
20230914,100600,3316923850,16330,16350,16350,16330,620
|
|
20230914,100500,3306789720,16350,16350,16370,16350,1286
|
|
20230914,100400,3285755230,16350,16400,16410,16350,1584
|
|
20230914,100300,3259814020,16410,16400,16410,16400,519
|
|
20230914,100200,3251299950,16400,16430,16440,16400,2444
|
|
20230914,100100,3211176970,16440,16430,16440,16420,889
|
|
20230914,100000,3196568210,16430,16430,16440,16430,793
|
|
20230914,095900,3183538200,16430,16460,16460,16430,1145
|
|
20230914,095800,3164703410,16470,16510,16520,16470,4242
|
|
20230914,095700,3094731710,16510,16510,16520,16510,109
|
|
20230914,095600,3092931590,16510,16530,16530,16500,313
|
|
20230914,095500,3087764290,16520,16510,16520,16500,1953
|
|
20230914,095400,3055507410,16510,16550,16550,16510,2214
|
|
20230914,095300,3018889570,16550,16550,16580,16550,270
|
|
20230914,095200,3014419270,16580,16550,16580,16550,1022
|
|
20230914,095100,2997499170,16540,16540,16600,16510,4025
|
|
20230914,095000,2930902790,16550,16560,16560,16550,718
|
|
20230914,094900,2919019520,16560,16530,16620,16530,4515
|
|
20230914,094800,2844202490,16550,16560,16570,16550,992
|
|
20230914,094700,2827774720,16550,16550,16560,16550,48
|
|
20230914,094600,2826980310,16570,16560,16580,16550,3309
|
|
20230914,094500,2772163030,16620,16600,16620,16560,3387
|
|
20230914,094400,2715982770,16570,16580,16620,16570,4221
|
|
20230914,094300,2646011740,16590,16530,16590,16510,2607
|
|
20230914,094200,2602898770,16520,16520,16550,16500,646
|
|
20230914,094100,2592223460,16510,16570,16570,16510,1671
|
|
20230914,094000,2564584260,16570,16580,16620,16550,1528
|
|
20230914,093900,2539263910,16600,16620,16620,16570,524
|
|
20230914,093800,2530566120,16620,16630,16630,16610,415
|
|
20230914,093700,2523671400,16650,16610,16660,16590,3004
|
|
20230914,093600,2473783050,16610,16520,16660,16520,2420
|
|
20230914,093500,2433649950,16530,16520,16530,16500,1263
|
|
20230914,093400,2412791870,16530,16530,16540,16520,397
|
|
20230914,093300,2406228550,16540,16550,16550,16540,892
|
|
20230914,093200,2391470960,16560,16540,16570,16540,589
|
|
20230914,093100,2381722890,16530,16530,16550,16530,545
|
|
20230914,093000,2372713240,16530,16540,16550,16530,239
|
|
20230914,092900,2368760200,16530,16480,16530,16480,875
|
|
20230914,092800,2354306190,16490,16490,16490,16480,966
|
|
20230914,092700,2338381590,16490,16510,16510,16490,2018
|
|
20230914,092600,2305077270,16510,16540,16550,16510,1462
|
|
20230914,092500,2280911060,16540,16630,16640,16510,5376
|
|
20230914,092400,2191736630,16640,16650,16650,16630,1028
|
|
20230914,092300,2174623210,16650,16660,16660,16650,2103
|
|
20230914,092200,2139593170,16660,16690,16700,16660,1096
|
|
20230914,092100,2121317090,16690,16690,16720,16640,2734
|
|
20230914,092000,2075757420,16690,16700,16700,16680,498
|
|
20230914,091900,2067446510,16700,16710,16710,16680,842
|
|
20230914,091800,2053384780,16710,16670,16750,16670,3949
|
|
20230914,091700,1987413060,16670,16670,16670,16670,474
|
|
20230914,091600,1979511480,16690,16690,16700,16670,1507
|
|
20230914,091500,1954382670,16690,16670,16760,16670,4628
|
|
20230914,091400,1877009340,16670,16690,16720,16670,1322
|
|
20230914,091300,1854949440,16690,16670,16720,16670,2368
|
|
20230914,091200,1815434400,16670,16660,16670,16630,1494
|
|
20230914,091100,1790553540,16650,16760,16760,16650,3996
|
|
20230914,091000,1723770620,16800,16680,16800,16680,1598
|
|
20230914,090900,1697062070,16690,16690,16690,16600,5820
|
|
20230914,090800,1600171270,16690,16730,16740,16680,2127
|
|
20230914,090700,1564621890,16730,16800,16800,16720,4420
|
|
20230914,090600,1490510360,16800,16720,16850,16680,7630
|
|
20230914,090500,1362824190,16720,16800,16810,16690,5169
|
|
20230914,090400,1276230150,16800,16900,16920,16800,6477
|
|
20230914,090300,1167069340,16880,17050,17080,16860,15210
|
|
20230914,090200,908479240,17050,17030,17070,16990,15732
|
|
20230914,090100,640667930,17020,16890,17020,16810,18389
|
|
20230914,090000,329436910,16770,16810,16900,16610,19593
|