608 lines
32 KiB
CSV
608 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,190500,1630671390,13890,13890,13890,13890,4601
|
|
20230919,190400,1630671390,13890,13890,13890,13890,0
|
|
20230919,190300,1630671390,13890,13890,13890,13890,0
|
|
20230919,190200,1630671390,13890,13890,13890,13890,0
|
|
20230919,190100,1630671390,13890,13890,13890,13890,0
|
|
20230919,190000,1630671390,13890,13890,13890,13890,0
|
|
20230919,185900,1630671390,13890,13890,13890,13890,0
|
|
20230919,185800,1630671390,13890,13890,13890,13890,0
|
|
20230919,185700,1630671390,13890,13890,13890,13890,0
|
|
20230919,185600,1630671390,13890,13890,13890,13890,0
|
|
20230919,185500,1630671390,13890,13890,13890,13890,0
|
|
20230919,185400,1630671390,13890,13890,13890,13890,0
|
|
20230919,185300,1630671390,13890,13890,13890,13890,0
|
|
20230919,185200,1630671390,13890,13890,13890,13890,0
|
|
20230919,185100,1630671390,13890,13890,13890,13890,0
|
|
20230919,185000,1630671390,13890,13890,13890,13890,0
|
|
20230919,184900,1630671390,13890,13890,13890,13890,0
|
|
20230919,184800,1630671390,13890,13890,13890,13890,0
|
|
20230919,184700,1630671390,13890,13890,13890,13890,0
|
|
20230919,184600,1630671390,13890,13890,13890,13890,0
|
|
20230919,184500,1630671390,13890,13890,13890,13890,0
|
|
20230919,184400,1630671390,13890,13890,13890,13890,0
|
|
20230919,184300,1630671390,13890,13890,13890,13890,0
|
|
20230919,184200,1630671390,13890,13890,13890,13890,0
|
|
20230919,184100,1630671390,13890,13890,13890,13890,0
|
|
20230919,184000,1630671390,13890,13890,13890,13890,0
|
|
20230919,183900,1630671390,13890,13890,13890,13890,0
|
|
20230919,183800,1630671390,13890,13890,13890,13890,0
|
|
20230919,183700,1630671390,13890,13890,13890,13890,0
|
|
20230919,183600,1630671390,13890,13890,13890,13890,0
|
|
20230919,183500,1630671390,13890,13890,13890,13890,4601
|
|
20230919,183400,1630671390,13890,13890,13890,13890,0
|
|
20230919,183300,1630671390,13890,13890,13890,13890,0
|
|
20230919,183200,1630671390,13890,13890,13890,13890,0
|
|
20230919,183100,1630671390,13890,13890,13890,13890,0
|
|
20230919,183000,1630671390,13890,13890,13890,13890,0
|
|
20230919,182900,1630671390,13890,13890,13890,13890,0
|
|
20230919,182800,1630671390,13890,13890,13890,13890,0
|
|
20230919,182700,1630671390,13890,13890,13890,13890,0
|
|
20230919,182600,1630671390,13890,13890,13890,13890,0
|
|
20230919,182500,1630671390,13890,13890,13890,13890,0
|
|
20230919,182400,1630671390,13890,13890,13890,13890,0
|
|
20230919,182300,1630671390,13890,13890,13890,13890,0
|
|
20230919,182200,1630671390,13890,13890,13890,13890,0
|
|
20230919,182100,1630671390,13890,13890,13890,13890,0
|
|
20230919,182000,1630671390,13890,13890,13890,13890,0
|
|
20230919,181900,1630671390,13890,13890,13890,13890,0
|
|
20230919,181800,1630671390,13890,13890,13890,13890,0
|
|
20230919,181700,1630671390,13890,13890,13890,13890,0
|
|
20230919,181600,1630671390,13890,13890,13890,13890,0
|
|
20230919,181500,1630671390,13890,13890,13890,13890,0
|
|
20230919,181400,1630671390,13890,13890,13890,13890,0
|
|
20230919,181300,1630671390,13890,13890,13890,13890,0
|
|
20230919,181200,1630671390,13890,13890,13890,13890,0
|
|
20230919,181100,1630671390,13890,13890,13890,13890,0
|
|
20230919,181000,1630671390,13890,13890,13890,13890,0
|
|
20230919,180900,1630671390,13890,13890,13890,13890,0
|
|
20230919,180800,1630671390,13890,13890,13890,13890,0
|
|
20230919,180700,1630671390,13890,13890,13890,13890,0
|
|
20230919,180600,1630671390,13890,13890,13890,13890,0
|
|
20230919,180500,1630671390,13890,13890,13890,13890,4601
|
|
20230919,180400,1630671390,13890,13890,13890,13890,0
|
|
20230919,180300,1630671390,13890,13890,13890,13890,0
|
|
20230919,180200,1630671390,13890,13890,13890,13890,0
|
|
20230919,180100,1630671390,13890,13890,13890,13890,0
|
|
20230919,180000,1630671390,13890,13890,13890,13890,0
|
|
20230919,175900,1630671390,13890,13890,13890,13890,0
|
|
20230919,175800,1630671390,13890,13890,13890,13890,0
|
|
20230919,175700,1630671390,13890,13890,13890,13890,0
|
|
20230919,175600,1630671390,13890,13890,13890,13890,0
|
|
20230919,175500,1630671390,13890,13890,13890,13890,0
|
|
20230919,175400,1630671390,13890,13890,13890,13890,0
|
|
20230919,175300,1630671390,13890,13890,13890,13890,0
|
|
20230919,175200,1630671390,13890,13890,13890,13890,0
|
|
20230919,175100,1630671390,13890,13890,13890,13890,0
|
|
20230919,175000,1630671390,13890,13890,13890,13890,0
|
|
20230919,174900,1630671390,13890,13890,13890,13890,0
|
|
20230919,174800,1630671390,13890,13890,13890,13890,0
|
|
20230919,174700,1630671390,13890,13890,13890,13890,0
|
|
20230919,174600,1630671390,13890,13890,13890,13890,0
|
|
20230919,174500,1630671390,13890,13890,13890,13890,0
|
|
20230919,174400,1630671390,13890,13890,13890,13890,0
|
|
20230919,174300,1630671390,13890,13890,13890,13890,0
|
|
20230919,174200,1630671390,13890,13890,13890,13890,0
|
|
20230919,174100,1630671390,13890,13890,13890,13890,0
|
|
20230919,174000,1630671390,13890,13890,13890,13890,0
|
|
20230919,173900,1630671390,13890,13890,13890,13890,0
|
|
20230919,173800,1630671390,13890,13890,13890,13890,0
|
|
20230919,173700,1630671390,13890,13890,13890,13890,0
|
|
20230919,173600,1630671390,13890,13890,13890,13890,0
|
|
20230919,173500,1630671390,13890,13890,13890,13890,4601
|
|
20230919,173400,1630671390,13890,13890,13890,13890,0
|
|
20230919,173300,1630671390,13890,13890,13890,13890,0
|
|
20230919,173200,1630671390,13890,13890,13890,13890,0
|
|
20230919,173100,1630671390,13890,13890,13890,13890,0
|
|
20230919,173000,1630671390,13890,13890,13890,13890,0
|
|
20230919,172900,1630671390,13890,13890,13890,13890,0
|
|
20230919,172800,1630671390,13890,13890,13890,13890,0
|
|
20230919,172700,1630671390,13890,13890,13890,13890,0
|
|
20230919,172600,1630671390,13890,13890,13890,13890,0
|
|
20230919,172500,1630671390,13890,13890,13890,13890,0
|
|
20230919,172400,1630671390,13890,13890,13890,13890,0
|
|
20230919,172300,1630671390,13890,13890,13890,13890,0
|
|
20230919,172200,1630671390,13890,13890,13890,13890,0
|
|
20230919,172100,1630671390,13890,13890,13890,13890,0
|
|
20230919,172000,1630671390,13890,13890,13890,13890,0
|
|
20230919,171900,1630671390,13890,13890,13890,13890,0
|
|
20230919,171800,1630671390,13890,13890,13890,13890,0
|
|
20230919,171700,1630671390,13890,13890,13890,13890,0
|
|
20230919,171600,1630671390,13890,13890,13890,13890,0
|
|
20230919,171500,1630671390,13890,13890,13890,13890,0
|
|
20230919,171400,1630671390,13890,13890,13890,13890,0
|
|
20230919,171300,1630671390,13890,13890,13890,13890,0
|
|
20230919,171200,1630671390,13890,13890,13890,13890,0
|
|
20230919,171100,1630671390,13890,13890,13890,13890,0
|
|
20230919,171000,1630671390,13890,13890,13890,13890,0
|
|
20230919,170900,1630671390,13890,13890,13890,13890,0
|
|
20230919,170800,1630671390,13890,13890,13890,13890,0
|
|
20230919,170700,1630671390,13890,13890,13890,13890,0
|
|
20230919,170600,1630671390,13890,13890,13890,13890,0
|
|
20230919,170500,1630671390,13890,13890,13890,13890,4601
|
|
20230919,170400,1630671390,13890,13890,13890,13890,0
|
|
20230919,170300,1630671390,13890,13890,13890,13890,0
|
|
20230919,170200,1630671390,13890,13890,13890,13890,0
|
|
20230919,170100,1630671390,13890,13890,13890,13890,0
|
|
20230919,170000,1630671390,13890,13890,13890,13890,0
|
|
20230919,165900,1630671390,13890,13890,13890,13890,0
|
|
20230919,165800,1630671390,13890,13890,13890,13890,0
|
|
20230919,165700,1630671390,13890,13890,13890,13890,0
|
|
20230919,165600,1630671390,13890,13890,13890,13890,0
|
|
20230919,165500,1630671390,13890,13890,13890,13890,0
|
|
20230919,165400,1630671390,13890,13890,13890,13890,0
|
|
20230919,165300,1630671390,13890,13890,13890,13890,0
|
|
20230919,165200,1630671390,13890,13890,13890,13890,0
|
|
20230919,165100,1630671390,13890,13890,13890,13890,0
|
|
20230919,165000,1630671390,13890,13890,13890,13890,0
|
|
20230919,164900,1630671390,13890,13890,13890,13890,0
|
|
20230919,164800,1630671390,13890,13890,13890,13890,0
|
|
20230919,164700,1630671390,13890,13890,13890,13890,0
|
|
20230919,164600,1630671390,13890,13890,13890,13890,0
|
|
20230919,164500,1630671390,13890,13890,13890,13890,0
|
|
20230919,164400,1630671390,13890,13890,13890,13890,0
|
|
20230919,164300,1630671390,13890,13890,13890,13890,0
|
|
20230919,164200,1630671390,13890,13890,13890,13890,0
|
|
20230919,164100,1630671390,13890,13890,13890,13890,0
|
|
20230919,164000,1630671390,13890,13890,13890,13890,0
|
|
20230919,163900,1630671390,13890,13890,13890,13890,0
|
|
20230919,163800,1630671390,13890,13890,13890,13890,0
|
|
20230919,163700,1630671390,13890,13890,13890,13890,0
|
|
20230919,163600,1630671390,13890,13890,13890,13890,0
|
|
20230919,163500,1630671390,13890,13890,13890,13890,4601
|
|
20230919,163400,1630671390,13890,13890,13890,13890,0
|
|
20230919,163300,1630671390,13890,13890,13890,13890,0
|
|
20230919,163200,1630671390,13890,13890,13890,13890,0
|
|
20230919,163100,1630671390,13890,13890,13890,13890,0
|
|
20230919,163000,1630671390,13890,13890,13890,13890,0
|
|
20230919,162900,1630671390,13890,13890,13890,13890,0
|
|
20230919,162800,1630671390,13890,13890,13890,13890,0
|
|
20230919,162700,1630671390,13890,13890,13890,13890,0
|
|
20230919,162600,1630671390,13890,13890,13890,13890,0
|
|
20230919,162500,1630671390,13890,13890,13890,13890,0
|
|
20230919,162400,1630671390,13890,13890,13890,13890,0
|
|
20230919,162300,1630671390,13890,13890,13890,13890,0
|
|
20230919,162200,1630671390,13890,13890,13890,13890,0
|
|
20230919,162100,1630671390,13890,13890,13890,13890,0
|
|
20230919,162000,1630671390,13890,13890,13890,13890,0
|
|
20230919,161900,1630671390,13890,13890,13890,13890,0
|
|
20230919,161800,1630671390,13890,13890,13890,13890,0
|
|
20230919,161700,1630671390,13890,13890,13890,13890,0
|
|
20230919,161600,1630671390,13890,13890,13890,13890,0
|
|
20230919,161500,1630671390,13890,13890,13890,13890,0
|
|
20230919,161400,1630671390,13890,13890,13890,13890,0
|
|
20230919,161300,1630671390,13890,13890,13890,13890,0
|
|
20230919,161200,1630671390,13890,13890,13890,13890,0
|
|
20230919,161100,1630671390,13890,13890,13890,13890,0
|
|
20230919,161000,1630671390,13890,13890,13890,13890,0
|
|
20230919,160900,1630671390,13890,13890,13890,13890,0
|
|
20230919,160800,1630671390,13890,13890,13890,13890,0
|
|
20230919,160700,1630671390,13890,13890,13890,13890,0
|
|
20230919,160600,1630671390,13890,13890,13890,13890,0
|
|
20230919,160500,1630671390,13890,13890,13890,13890,4601
|
|
20230919,160400,1630671390,13890,13890,13890,13890,0
|
|
20230919,160300,1630671390,13890,13890,13890,13890,0
|
|
20230919,160200,1630671390,13890,13890,13890,13890,0
|
|
20230919,160100,1630671390,13890,13890,13890,13890,0
|
|
20230919,160000,1630671390,13890,13890,13890,13890,0
|
|
20230919,155900,1630671390,13890,13890,13890,13890,0
|
|
20230919,155800,1630671390,13890,13890,13890,13890,0
|
|
20230919,155700,1630671390,13890,13890,13890,13890,0
|
|
20230919,155600,1630671390,13890,13890,13890,13890,0
|
|
20230919,155500,1630671390,13890,13890,13890,13890,0
|
|
20230919,155400,1630671390,13890,13890,13890,13890,0
|
|
20230919,155300,1630671390,13890,13890,13890,13890,0
|
|
20230919,155200,1630671390,13890,13890,13890,13890,0
|
|
20230919,155100,1630671390,13890,13890,13890,13890,0
|
|
20230919,155000,1630671390,13890,13890,13890,13890,0
|
|
20230919,154900,1630671390,13890,13890,13890,13890,0
|
|
20230919,154800,1630671390,13890,13890,13890,13890,0
|
|
20230919,154700,1630671390,13890,13890,13890,13890,0
|
|
20230919,154600,1630671390,13890,13890,13890,13890,0
|
|
20230919,154500,1630671390,13890,13890,13890,13890,0
|
|
20230919,154400,1630671390,13890,13890,13890,13890,0
|
|
20230919,154300,1630671390,13890,13890,13890,13890,0
|
|
20230919,154200,1630671390,13890,13890,13890,13890,0
|
|
20230919,154100,1630671390,13890,13890,13890,13890,0
|
|
20230919,154000,1630671390,13890,13890,13890,13890,0
|
|
20230919,153900,1630671390,13890,13890,13890,13890,0
|
|
20230919,153800,1630671390,13890,13890,13890,13890,0
|
|
20230919,153700,1630671390,13890,13890,13890,13890,0
|
|
20230919,153600,1630671390,13890,13890,13890,13890,0
|
|
20230919,153500,1630671390,13890,13890,13890,13890,4601
|
|
20230919,153400,1630671390,13890,13890,13890,13890,0
|
|
20230919,153300,1630671390,13890,13890,13890,13890,0
|
|
20230919,153200,1630671390,13890,13890,13890,13890,0
|
|
20230919,153100,1630671390,13890,13890,13890,13890,0
|
|
20230919,153000,1630671390,13890,13890,13890,13890,4601
|
|
20230919,152900,1566763500,13990,13990,13990,13990,0
|
|
20230919,152800,1566763500,13990,13990,13990,13990,0
|
|
20230919,152700,1566763500,13990,13990,13990,13990,0
|
|
20230919,152600,1566763500,13990,13990,13990,13990,0
|
|
20230919,152500,1566763500,13990,13990,13990,13990,0
|
|
20230919,152400,1566763500,13990,13990,13990,13990,0
|
|
20230919,152300,1566763500,13990,13990,13990,13990,0
|
|
20230919,152200,1566763500,13990,13990,13990,13990,0
|
|
20230919,152100,1566763500,13990,13990,13990,13990,0
|
|
20230919,152000,1566763500,13990,13990,13990,13990,0
|
|
20230919,151900,1566763500,13990,13900,13990,13890,518
|
|
20230919,151800,1559543220,13910,13890,13910,13890,475
|
|
20230919,151700,1552939420,13890,13900,13900,13890,975
|
|
20230919,151600,1539393470,13900,13900,13900,13900,291
|
|
20230919,151500,1535348570,13900,13900,13900,13900,378
|
|
20230919,151400,1530094370,13900,13900,13900,13890,270
|
|
20230919,151300,1526341450,13890,13900,13900,13890,28
|
|
20230919,151200,1525952330,13890,13900,13900,13890,466
|
|
20230919,151100,1519475010,13900,13900,13900,13900,194
|
|
20230919,151000,1516778410,13900,13900,13900,13900,108
|
|
20230919,150900,1515277210,13900,13910,13910,13900,7
|
|
20230919,150800,1515179880,13910,13910,13910,13900,226
|
|
20230919,150700,1512036260,13900,13900,13900,13900,8
|
|
20230919,150600,1511925060,13900,13900,13900,13900,22
|
|
20230919,150500,1511619260,13910,13900,13910,13900,626
|
|
20230919,150400,1502917460,13900,13900,13900,13900,95
|
|
20230919,150300,1501596960,13900,13910,13920,13900,363
|
|
20230919,150200,1496551060,13910,13920,13920,13910,75
|
|
20230919,150100,1495507110,13920,13910,13920,13910,13
|
|
20230919,150000,1495326240,13910,13900,13920,13900,17
|
|
20230919,145900,1495089790,13910,13910,13910,13910,215
|
|
20230919,145800,1492099140,13920,13920,13920,13920,61
|
|
20230919,145700,1491250020,13910,13910,13920,13910,567
|
|
20230919,145600,1483362710,13930,13910,13930,13910,13
|
|
20230919,145500,1483181740,13920,13900,13920,13900,493
|
|
20230919,145400,1476326820,13910,13910,13910,13900,531
|
|
20230919,145300,1468940730,13910,13920,13920,13910,330
|
|
20230919,145200,1464349370,13930,13910,13930,13910,28
|
|
20230919,145100,1463959490,13930,13900,13930,13900,91
|
|
20230919,145000,1462692640,13910,13890,13910,13890,223
|
|
20230919,144900,1459592720,13900,13890,13900,13890,106
|
|
20230919,144800,1458119750,13890,13890,13890,13890,49
|
|
20230919,144700,1457439140,13890,13900,13900,13890,3982
|
|
20230919,144600,1402116430,13900,13900,13900,13900,8
|
|
20230919,144500,1402005230,13900,13900,13900,13900,8
|
|
20230919,144400,1401894030,13910,13900,13910,13900,209
|
|
20230919,144300,1398988920,13900,13900,13900,13900,254
|
|
20230919,144200,1395458320,13900,13910,13910,13900,509
|
|
20230919,144100,1388382230,13910,13910,13910,13910,294
|
|
20230919,144000,1384292690,13910,13910,13910,13910,108
|
|
20230919,143900,1382790410,13910,13890,13910,13890,525
|
|
20230919,143800,1375487950,13890,13900,13900,13890,108
|
|
20230919,143700,1373986830,13890,13890,13890,13890,8
|
|
20230919,143600,1373875710,13890,13890,13890,13890,517
|
|
20230919,143500,1366694580,13890,13900,13900,13890,39
|
|
20230919,143400,1366152570,13900,13900,13900,13890,683
|
|
20230919,143300,1356659920,13890,13900,13900,13890,899
|
|
20230919,143200,1344172360,13900,13900,13900,13900,8
|
|
20230919,143100,1344061160,13900,13890,13900,13890,39
|
|
20230919,143000,1343519140,13890,13900,13900,13890,5
|
|
20230919,142900,1343449680,13890,13890,13890,13890,8
|
|
20230919,142800,1343338560,13890,13900,13900,13890,77
|
|
20230919,142700,1342269020,13890,13900,13900,13890,5
|
|
20230919,142600,1342199560,13890,13890,13900,13890,283
|
|
20230919,142500,1338266380,13900,13900,13910,13890,415
|
|
20230919,142400,1332496920,13900,13900,13910,13900,16
|
|
20230919,142300,1332274440,13900,13910,13910,13900,2053
|
|
20230919,142200,1303736850,13910,13910,13910,13910,11
|
|
20230919,142100,1303583840,13910,13910,13910,13910,10
|
|
20230919,142000,1303444740,13910,13900,13910,13900,1118
|
|
20230919,141900,1287900540,13910,13900,13910,13900,695
|
|
20230919,141800,1278237230,13890,13890,13890,13890,50
|
|
20230919,141700,1277542730,13890,13890,13890,13890,8
|
|
20230919,141600,1277431610,13890,13890,13890,13890,34
|
|
20230919,141500,1276959350,13890,13890,13890,13890,8
|
|
20230919,141400,1276848230,13890,13900,13900,13890,222
|
|
20230919,141300,1273762710,13900,13900,13900,13900,4
|
|
20230919,141200,1273707110,13900,13900,13900,13900,8
|
|
20230919,141100,1273595910,13900,13900,13900,13900,63
|
|
20230919,141000,1272720210,13900,13900,13900,13900,4
|
|
20230919,140900,1272664610,13900,13900,13900,13900,113
|
|
20230919,140800,1271093910,13900,13900,13900,13900,8
|
|
20230919,140700,1270982710,13900,13900,13900,13900,20
|
|
20230919,140600,1270704710,13900,13890,13900,13890,410
|
|
20230919,140500,1265005750,13890,13890,13890,13890,8
|
|
20230919,140400,1264894630,13890,13890,13900,13890,18
|
|
20230919,140300,1264644510,13890,13890,13890,13890,35
|
|
20230919,140200,1264158360,13890,13900,13900,13890,984
|
|
20230919,140100,1250481740,13900,13920,13920,13900,2005
|
|
20230919,140000,1222602570,13920,13920,13920,13920,8
|
|
20230919,135900,1222491210,13920,13910,13920,13910,554
|
|
20230919,135800,1214780940,13910,13900,13910,13900,634
|
|
20230919,135700,1205965710,13900,13910,13910,13900,202
|
|
20230919,135600,1203155930,13910,13910,13910,13910,58
|
|
20230919,135500,1202349150,13910,13920,13920,13910,56
|
|
20230919,135400,1201570130,13920,13900,13920,13900,69
|
|
20230919,135300,1200610340,13900,13900,13910,13900,107
|
|
20230919,135200,1199122050,13900,13900,13900,13900,8
|
|
20230919,135100,1199010850,13900,13900,13900,13900,19
|
|
20230919,135000,1198746750,13900,13910,13910,13900,85
|
|
20230919,134900,1197565240,13900,13900,13900,13900,208
|
|
20230919,134800,1194674040,13900,13900,13900,13900,138
|
|
20230919,134700,1192755840,13900,13900,13900,13900,10
|
|
20230919,134600,1192616840,13900,13900,13900,13900,35
|
|
20230919,134500,1192130340,13900,13900,13900,13900,8
|
|
20230919,134400,1192019140,13900,13900,13900,13900,14
|
|
20230919,134300,1191824540,13920,13900,13920,13900,253
|
|
20230919,134200,1188307820,13890,13890,13890,13890,9
|
|
20230919,134100,1188182810,13890,13890,13890,13890,0
|
|
20230919,134000,1188182810,13890,13890,13890,13890,1020
|
|
20230919,133900,1174015010,13890,13910,13910,13890,704
|
|
20230919,133800,1164234990,13900,13900,13900,13890,1127
|
|
20230919,133700,1148569730,13910,13910,13910,13900,155
|
|
20230919,133600,1146414220,13900,13900,13910,13900,110
|
|
20230919,133500,1144884220,13900,13900,13900,13900,8
|
|
20230919,133400,1144773020,13900,13900,13900,13900,8
|
|
20230919,133300,1144661820,13900,13890,13900,13890,509
|
|
20230919,133200,1137586770,13900,13900,13900,13900,891
|
|
20230919,133100,1125201870,13900,13900,13900,13900,4
|
|
20230919,133000,1125146270,13910,13910,13910,13910,31
|
|
20230919,132900,1124715060,13910,13910,13910,13910,9
|
|
20230919,132800,1124589870,13910,13910,13910,13910,132
|
|
20230919,132700,1122753750,13910,13920,13920,13910,1197
|
|
20230919,132600,1106103110,13920,13920,13920,13920,464
|
|
20230919,132500,1099644230,13920,13920,13920,13920,61
|
|
20230919,132400,1098795110,13920,13920,13920,13920,29
|
|
20230919,132300,1098391430,13920,13910,13920,13910,74
|
|
20230919,132200,1097361410,13910,13910,13910,13910,11
|
|
20230919,132100,1097208400,13910,13910,13910,13910,71
|
|
20230919,132000,1096220790,13910,13910,13910,13910,10
|
|
20230919,131900,1096081690,13920,13900,13920,13900,362
|
|
20230919,131800,1091049850,13900,13910,13910,13900,20
|
|
20230919,131700,1090771830,13900,13900,13900,13900,0
|
|
20230919,131600,1090771830,13900,13900,13900,13900,0
|
|
20230919,131500,1090771830,13900,13900,13900,13900,10
|
|
20230919,131400,1090632830,13900,13910,13910,13900,127
|
|
20230919,131300,1088867310,13910,13910,13910,13910,40
|
|
20230919,131200,1088310910,13910,13910,13910,13910,0
|
|
20230919,131100,1088310910,13910,13920,13920,13910,53
|
|
20230919,131000,1087573350,13930,13930,13930,13930,0
|
|
20230919,130900,1087573350,13930,13930,13930,13930,0
|
|
20230919,130800,1087573350,13930,13930,13930,13930,0
|
|
20230919,130700,1087573350,13930,13930,13930,13930,0
|
|
20230919,130600,1087573350,13930,13930,13930,13930,0
|
|
20230919,130500,1087573350,13930,13930,13930,13930,53
|
|
20230919,130400,1086835060,13960,13960,13960,13960,0
|
|
20230919,130300,1086835060,13960,13960,13960,13960,5
|
|
20230919,130200,1086765260,13960,13960,13960,13960,0
|
|
20230919,130100,1086765260,13960,13920,13970,13920,260
|
|
20230919,130000,1083140690,13920,13920,13920,13920,249
|
|
20230919,125900,1079674610,13920,13920,13920,13920,1
|
|
20230919,125800,1079660690,13900,13900,13900,13900,0
|
|
20230919,125700,1079660690,13900,13900,13900,13900,243
|
|
20230919,125600,1076282990,13920,13920,13920,13920,7
|
|
20230919,125500,1076185550,13920,13920,13920,13920,0
|
|
20230919,125400,1076185550,13920,13920,13920,13920,0
|
|
20230919,125300,1076185550,13920,13920,13920,13920,50
|
|
20230919,125200,1075489550,13900,13920,13920,13900,944
|
|
20230919,125100,1062365130,13920,13930,13930,13920,123
|
|
20230919,125000,1060652750,13920,13920,13920,13920,0
|
|
20230919,124900,1060652750,13920,13930,13930,13920,59
|
|
20230919,124800,1059831060,13930,13940,13940,13930,101
|
|
20230919,124700,1058424120,13940,13940,13940,13940,0
|
|
20230919,124600,1058424120,13940,13940,13940,13940,22
|
|
20230919,124500,1058117440,13950,13950,13950,13950,3760
|
|
20230919,124400,1005665440,13950,13950,13950,13950,100
|
|
20230919,124300,1004270440,13950,13950,13950,13950,451
|
|
20230919,124200,997978990,13950,13950,13950,13950,52
|
|
20230919,124100,997253590,13980,13940,13990,13930,2129
|
|
20230919,124000,967475060,13940,13940,13940,13940,14
|
|
20230919,123900,967279900,13920,13920,13920,13920,0
|
|
20230919,123800,967279900,13920,13920,13920,13920,0
|
|
20230919,123700,967279900,13920,13930,13930,13920,100
|
|
20230919,123600,965887050,13940,13940,13940,13940,65
|
|
20230919,123500,964980950,13990,13930,13990,13930,101
|
|
20230919,123400,963570870,13930,13940,13940,13930,128
|
|
20230919,123300,961787550,13950,13950,13960,13950,1098
|
|
20230919,123200,946470270,13950,13950,13950,13950,0
|
|
20230919,123100,946470270,13950,13950,13950,13950,0
|
|
20230919,123000,946470270,13950,13950,13950,13950,54
|
|
20230919,122900,945716970,13950,13950,13950,13950,0
|
|
20230919,122800,945716970,13950,13950,13950,13950,1
|
|
20230919,122700,945703020,13940,13940,13940,13940,0
|
|
20230919,122600,945703020,13940,13940,13940,13940,32
|
|
20230919,122500,945256940,13930,13920,13930,13920,526
|
|
20230919,122400,937934730,13910,13910,13910,13910,1
|
|
20230919,122300,937920820,13910,13910,13910,13910,288
|
|
20230919,122200,933914740,13900,13900,13900,13900,0
|
|
20230919,122100,933914740,13900,13900,13900,13900,50
|
|
20230919,122000,933219740,13900,13900,13900,13900,5
|
|
20230919,121900,933150240,13900,13900,13900,13900,6
|
|
20230919,121800,933066840,13900,13900,13900,13900,1
|
|
20230919,121700,933052940,13880,13880,13880,13880,0
|
|
20230919,121600,933052940,13880,13890,13890,13880,88
|
|
20230919,121500,931831470,13890,13890,13890,13890,12
|
|
20230919,121400,931664790,13890,13890,13890,13890,400
|
|
20230919,121300,926108790,13880,13880,13880,13880,77
|
|
20230919,121200,925040030,13870,13880,13880,13870,106
|
|
20230919,121100,923569710,13870,13870,13870,13870,119
|
|
20230919,121000,921919180,13870,13870,13870,13870,0
|
|
20230919,120900,921919180,13870,13870,13870,13870,110
|
|
20230919,120800,920393480,13870,13870,13870,13870,170
|
|
20230919,120700,918035580,13870,13860,13870,13860,352
|
|
20230919,120600,913155410,13870,13870,13870,13870,6
|
|
20230919,120500,913072190,13870,13860,13870,13860,28
|
|
20230919,120400,912684100,13860,13860,13870,13860,35
|
|
20230919,120300,912198900,13860,13870,13870,13860,230
|
|
20230919,120200,909010630,13880,13880,13880,13880,53
|
|
20230919,120100,908274990,13870,13870,13870,13870,910
|
|
20230919,120000,895653290,13870,13870,13880,13870,585
|
|
20230919,115900,887538830,13870,13890,13890,13870,391
|
|
20230919,115800,882115640,13890,13890,13890,13890,1
|
|
20230919,115700,882101750,13870,13880,13880,13870,300
|
|
20230919,115600,877940500,13880,13880,13880,13880,200
|
|
20230919,115500,875164500,13890,13880,13890,13880,16
|
|
20230919,115400,874942270,13890,13890,13890,13890,0
|
|
20230919,115300,874942270,13890,13890,13890,13890,200
|
|
20230919,115200,872164270,13890,13890,13890,13890,0
|
|
20230919,115100,872164270,13890,13890,13890,13890,0
|
|
20230919,115000,872164270,13890,13890,13890,13890,14
|
|
20230919,114900,871969810,13890,13890,13890,13890,8
|
|
20230919,114800,871858690,13890,13890,13890,13890,310
|
|
20230919,114700,867552790,13890,13890,13890,13890,4
|
|
20230919,114600,867497230,13890,13920,13920,13890,207
|
|
20230919,114500,864620840,13920,13920,13920,13920,0
|
|
20230919,114400,864620840,13920,13920,13920,13920,0
|
|
20230919,114300,864620840,13920,13920,13920,13920,4
|
|
20230919,114200,864565160,13920,13900,13920,13900,670
|
|
20230919,114100,855250100,13890,13890,13890,13890,5
|
|
20230919,114000,855180650,13890,13890,13890,13890,1
|
|
20230919,113900,855166760,13890,13890,13890,13890,1
|
|
20230919,113800,855152870,13890,13890,13890,13890,100
|
|
20230919,113700,853763870,13890,13890,13890,13890,298
|
|
20230919,113600,849624650,13860,13870,13880,13860,1181
|
|
20230919,113500,833251170,13870,13880,13880,13870,199
|
|
20230919,113400,830491020,13880,13880,13880,13880,201
|
|
20230919,113300,827701140,13880,13870,13880,13870,218
|
|
20230919,113200,824677300,13870,13870,13870,13870,0
|
|
20230919,113100,824677300,13870,13870,13870,13870,0
|
|
20230919,113000,824677300,13870,13880,13880,13870,426
|
|
20230919,112900,818766000,13910,13910,13910,13910,8
|
|
20230919,112800,818654720,13880,13880,13880,13880,110
|
|
20230919,112700,817127920,13900,13890,13900,13880,389
|
|
20230919,112600,811725260,13900,13910,13910,13900,458
|
|
20230919,112500,805358740,13910,13910,13910,13910,26
|
|
20230919,112400,804997080,13910,13880,13910,13870,1148
|
|
20230919,112300,789059870,13910,13890,13910,13880,195
|
|
20230919,112200,786352310,13890,13890,13890,13880,2189
|
|
20230919,112100,755951600,13890,13890,13890,13890,0
|
|
20230919,112000,755951600,13890,13900,13900,13890,973
|
|
20230919,111900,742426980,13900,13920,13920,13900,2465
|
|
20230919,111800,708148740,13910,13910,13920,13910,2412
|
|
20230919,111700,674595770,13920,13920,13920,13910,105
|
|
20230919,111600,673135060,13930,13930,13930,13930,4
|
|
20230919,111500,673079340,13920,13920,13920,13920,316
|
|
20230919,111400,668680620,13920,13920,13920,13920,200
|
|
20230919,111300,665896620,13940,13940,13940,13940,188
|
|
20230919,111200,663275900,13940,13940,13940,13920,592
|
|
20230919,111100,655035020,13920,13930,13930,13920,584
|
|
20230919,111000,646903980,13930,13940,13940,13930,200
|
|
20230919,110900,644117650,13930,13940,13940,13930,601
|
|
20230919,110800,635745700,13940,13940,13940,13940,10
|
|
20230919,110700,635606300,13940,13940,13940,13940,0
|
|
20230919,110600,635606300,13940,13940,13940,13940,271
|
|
20230919,110500,631828560,13940,13940,13940,13940,100
|
|
20230919,110400,630434560,13940,13940,13950,13940,212
|
|
20230919,110300,627479270,13950,13950,13950,13950,5
|
|
20230919,110200,627409520,13950,13950,13950,13950,1
|
|
20230919,110100,627395570,13950,13940,13950,13940,2
|
|
20230919,110000,627367680,13940,13940,13940,13940,0
|
|
20230919,105900,627367680,13940,13950,13950,13940,307
|
|
20230919,105800,623088010,13950,13950,13950,13950,0
|
|
20230919,105700,623088010,13950,13950,13950,13950,0
|
|
20230919,105600,623088010,13950,13950,13950,13950,0
|
|
20230919,105500,623088010,13950,13970,13970,13950,268
|
|
20230919,105400,619347810,13980,13980,13980,13980,0
|
|
20230919,105300,619347810,13980,13980,13980,13980,0
|
|
20230919,105200,619347810,13980,13980,13980,13980,479
|
|
20230919,105100,612651390,13980,13970,13980,13970,220
|
|
20230919,105000,609575840,13970,13970,13970,13970,10
|
|
20230919,104900,609436140,13970,13970,13970,13970,2
|
|
20230919,104800,609408200,13970,13970,13970,13960,220
|
|
20230919,104700,606335800,13980,13980,13980,13980,1
|
|
20230919,104600,606321820,13950,13950,13950,13950,108
|
|
20230919,104500,604815220,13940,13940,13940,13940,484
|
|
20230919,104400,598068260,13930,13940,13940,13930,799
|
|
20230919,104300,586931580,13920,13920,13920,13920,0
|
|
20230919,104200,586931580,13920,13940,13940,13920,366
|
|
20230919,104100,581829560,13920,13930,13930,13920,185
|
|
20230919,104000,579254260,13920,13940,13940,13910,2504
|
|
20230919,103900,544413000,13930,13950,13950,13930,51
|
|
20230919,103800,543702170,13980,13960,13980,13930,1059
|
|
20230919,103700,528937690,13950,13950,13950,13950,485
|
|
20230919,103600,522171940,13950,13960,13960,13950,860
|
|
20230919,103500,510174640,13960,13990,13990,13950,6083
|
|
20230919,103400,425225520,13990,13990,13990,13990,0
|
|
20230919,103300,425225520,13990,13990,13990,13990,56
|
|
20230919,103200,424442080,13980,13990,13990,13980,21
|
|
20230919,103100,424148400,13980,13980,13980,13980,10
|
|
20230919,103000,424008600,13980,14030,14030,13980,201
|
|
20230919,102900,421198570,14030,13990,14030,13980,651
|
|
20230919,102800,412094210,13990,13980,13990,13980,169
|
|
20230919,102700,409730180,13990,13990,13990,13990,71
|
|
20230919,102600,408736890,13990,13990,13990,13990,0
|
|
20230919,102500,408736890,13990,13980,13990,13980,100
|
|
20230919,102400,407337950,13980,14000,14000,13980,123
|
|
20230919,102300,405618360,13990,13990,13990,13990,191
|
|
20230919,102200,402946270,14010,14020,14020,13990,58
|
|
20230919,102100,402134260,14030,14030,14030,14030,1
|
|
20230919,102000,402120230,13990,13990,13990,13990,0
|
|
20230919,101900,402120230,13990,14000,14000,13980,1551
|
|
20230919,101800,380427460,14000,14000,14000,14000,22
|
|
20230919,101700,380119460,14000,14000,14000,14000,0
|
|
20230919,101600,380119460,14000,14010,14020,13980,2314
|
|
20230919,101500,347711840,14010,14020,14020,14010,465
|
|
20230919,101400,341196110,14020,14030,14030,14020,1244
|
|
20230919,101300,323750340,14030,14030,14030,14030,22
|
|
20230919,101200,323441680,14060,14060,14060,14060,30
|
|
20230919,101100,323019880,14070,14070,14070,14070,0
|
|
20230919,101000,323019880,14070,14070,14070,14070,50
|
|
20230919,100900,322316380,14070,14070,14070,14070,31
|
|
20230919,100800,321880210,14070,14070,14070,14070,0
|
|
20230919,100700,321880210,14070,14070,14070,14070,0
|
|
20230919,100600,321880210,14070,14070,14070,14070,1
|
|
20230919,100500,321866140,14020,14020,14020,14020,202
|
|
20230919,100400,319034100,14030,14030,14030,14030,292
|
|
20230919,100300,314937340,14090,14090,14090,14090,0
|
|
20230919,100200,314937340,14090,14090,14090,14090,1
|
|
20230919,100100,314923250,14030,14030,14120,14030,514
|
|
20230919,100000,307708500,14020,14020,14020,14020,71
|
|
20230919,095900,306713080,14010,14010,14010,14010,40
|
|
20230919,095800,306152680,14010,14010,14010,14010,520
|
|
20230919,095700,298867480,14020,14020,14020,14020,192
|
|
20230919,095600,296175640,14020,14020,14020,14020,200
|
|
20230919,095500,293371640,14030,14020,14030,14020,203
|
|
20230919,095400,290523560,14010,14010,14010,14010,0
|
|
20230919,095300,290523560,14010,14030,14030,14010,1139
|
|
20230919,095200,274561220,14020,14020,14030,14020,474
|
|
20230919,095100,267915600,14020,14030,14030,14020,83
|
|
20230919,095000,266751930,14030,14020,14030,14020,188
|
|
20230919,094900,264116160,14020,14030,14030,14020,552
|
|
20230919,094800,256377110,14030,14030,14030,14030,35
|
|
20230919,094700,255886060,14030,14050,14050,14030,360
|
|
20230919,094600,250832030,14050,14080,14080,14040,186
|
|
20230919,094500,248219570,14100,14100,14100,14090,3
|
|
20230919,094400,248177280,14030,14040,14040,14030,326
|
|
20230919,094300,243603490,14040,14040,14040,14040,100
|
|
20230919,094200,242199490,14040,14060,14060,14040,789
|
|
20230919,094100,231115070,14060,14060,14060,14060,94
|
|
20230919,094000,229793430,14060,14120,14120,14060,709
|
|
20230919,093900,219820890,14120,14120,14120,14120,198
|
|
20230919,093800,217025130,14120,14120,14120,14120,1
|
|
20230919,093700,217011010,14070,14070,14070,14070,19
|
|
20230919,093600,216743680,14070,14080,14080,14070,20
|
|
20230919,093500,216462160,14080,14110,14110,14080,2447
|
|
20230919,093400,181964720,14110,14120,14130,14110,24
|
|
20230919,093300,181626030,14130,14110,14130,14100,948
|
|
20230919,093200,168251450,14120,14120,14120,14120,119
|
|
20230919,093100,166571170,14120,14130,14130,14120,190
|
|
20230919,093000,163888080,14140,14140,14140,14130,687
|
|
20230919,092900,154180590,14140,14140,14140,14140,5
|
|
20230919,092800,154109890,14140,14140,14140,14140,6
|
|
20230919,092700,154025050,14120,14130,14130,14120,1165
|
|
20230919,092600,137573170,14120,14120,14120,14120,0
|
|
20230919,092500,137573170,14120,14120,14120,14120,40
|
|
20230919,092400,137008370,14120,14140,14140,14120,45
|
|
20230919,092300,136372580,14140,14130,14140,14130,140
|
|
20230919,092200,134393140,14140,14150,14150,14140,87
|
|
20230919,092100,133162440,14160,14120,14160,14120,1391
|
|
20230919,092000,113519680,14120,14150,14150,14120,392
|
|
20230919,091900,107981090,14150,14160,14160,14150,315
|
|
20230919,091800,103523830,14170,14170,14170,14170,6
|
|
20230919,091700,103438810,14110,14180,14180,14110,355
|
|
20230919,091600,98425770,14180,14130,14180,14120,1101
|
|
20230919,091500,82822920,14160,14160,14160,14160,8
|
|
20230919,091400,82709640,14160,14160,14160,14120,740
|
|
20230919,091300,72239930,14140,14170,14180,14140,1187
|
|
20230919,091200,55436650,14170,14170,14170,14170,132
|
|
20230919,091100,53566210,14180,14170,14180,14170,331
|
|
20230919,091000,48874660,14170,14150,14170,14150,331
|
|
20230919,090900,44190160,14130,14140,14140,14130,100
|
|
20230919,090800,42777040,14100,14110,14110,14100,142
|
|
20230919,090700,40773990,14100,14160,14160,14100,51
|
|
20230919,090600,40054790,14100,14100,14100,14100,0
|
|
20230919,090500,40054790,14100,14100,14100,14100,410
|
|
20230919,090400,34273790,14100,14100,14100,14090,215
|
|
20230919,090300,31244010,14090,14180,14180,14090,647
|
|
20230919,090200,22108380,14160,14180,14180,14140,187
|
|
20230919,090100,19459110,14190,14190,14190,14190,5
|
|
20230919,090000,19388160,14080,14080,14080,14080,1377
|