671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,200800,10733722710,9150,9150,9150,9150,34965
|
|
20230914,200700,10733722710,9150,9150,9150,9150,0
|
|
20230914,200600,10733722710,9150,9150,9150,9150,0
|
|
20230914,200500,10733722710,9150,9150,9150,9150,0
|
|
20230914,200400,10733722710,9150,9150,9150,9150,0
|
|
20230914,200300,10733722710,9150,9150,9150,9150,0
|
|
20230914,200200,10733722710,9150,9150,9150,9150,0
|
|
20230914,200100,10733722710,9150,9150,9150,9150,0
|
|
20230914,200000,10733722710,9150,9150,9150,9150,0
|
|
20230914,195900,10733722710,9150,9150,9150,9150,0
|
|
20230914,195800,10733722710,9150,9150,9150,9150,0
|
|
20230914,195700,10733722710,9150,9150,9150,9150,0
|
|
20230914,195600,10733722710,9150,9150,9150,9150,0
|
|
20230914,195500,10733722710,9150,9150,9150,9150,0
|
|
20230914,195400,10733722710,9150,9150,9150,9150,0
|
|
20230914,195300,10733722710,9150,9150,9150,9150,0
|
|
20230914,195200,10733722710,9150,9150,9150,9150,0
|
|
20230914,195100,10733722710,9150,9150,9150,9150,0
|
|
20230914,195000,10733722710,9150,9150,9150,9150,0
|
|
20230914,194900,10733722710,9150,9150,9150,9150,0
|
|
20230914,194800,10733722710,9150,9150,9150,9150,0
|
|
20230914,194700,10733722710,9150,9150,9150,9150,0
|
|
20230914,194600,10733722710,9150,9150,9150,9150,0
|
|
20230914,194500,10733722710,9150,9150,9150,9150,0
|
|
20230914,194400,10733722710,9150,9150,9150,9150,0
|
|
20230914,194300,10733722710,9150,9150,9150,9150,0
|
|
20230914,194200,10733722710,9150,9150,9150,9150,0
|
|
20230914,194100,10733722710,9150,9150,9150,9150,0
|
|
20230914,194000,10733722710,9150,9150,9150,9150,0
|
|
20230914,193900,10733722710,9150,9150,9150,9150,0
|
|
20230914,193800,10733722710,9150,9150,9150,9150,34965
|
|
20230914,193700,10733722710,9150,9150,9150,9150,0
|
|
20230914,193600,10733722710,9150,9150,9150,9150,0
|
|
20230914,193500,10733722710,9150,9150,9150,9150,0
|
|
20230914,193400,10733722710,9150,9150,9150,9150,0
|
|
20230914,193300,10733722710,9150,9150,9150,9150,0
|
|
20230914,193200,10733722710,9150,9150,9150,9150,0
|
|
20230914,193100,10733722710,9150,9150,9150,9150,0
|
|
20230914,193000,10733722710,9150,9150,9150,9150,0
|
|
20230914,192900,10733722710,9150,9150,9150,9150,0
|
|
20230914,192800,10733722710,9150,9150,9150,9150,0
|
|
20230914,192700,10733722710,9150,9150,9150,9150,0
|
|
20230914,192600,10733722710,9150,9150,9150,9150,0
|
|
20230914,192500,10733722710,9150,9150,9150,9150,0
|
|
20230914,192400,10733722710,9150,9150,9150,9150,0
|
|
20230914,192300,10733722710,9150,9150,9150,9150,0
|
|
20230914,192200,10733722710,9150,9150,9150,9150,0
|
|
20230914,192100,10733722710,9150,9150,9150,9150,0
|
|
20230914,192000,10733722710,9150,9150,9150,9150,0
|
|
20230914,191900,10733722710,9150,9150,9150,9150,0
|
|
20230914,191800,10733722710,9150,9150,9150,9150,0
|
|
20230914,191700,10733722710,9150,9150,9150,9150,0
|
|
20230914,191600,10733722710,9150,9150,9150,9150,0
|
|
20230914,191500,10733722710,9150,9150,9150,9150,0
|
|
20230914,191400,10733722710,9150,9150,9150,9150,0
|
|
20230914,191300,10733722710,9150,9150,9150,9150,0
|
|
20230914,191200,10733722710,9150,9150,9150,9150,0
|
|
20230914,191100,10733722710,9150,9150,9150,9150,0
|
|
20230914,191000,10733722710,9150,9150,9150,9150,0
|
|
20230914,190900,10733722710,9150,9150,9150,9150,0
|
|
20230914,190800,10733722710,9150,9150,9150,9150,34965
|
|
20230914,190700,10733722710,9150,9150,9150,9150,0
|
|
20230914,190600,10733722710,9150,9150,9150,9150,0
|
|
20230914,190500,10733722710,9150,9150,9150,9150,0
|
|
20230914,190400,10733722710,9150,9150,9150,9150,0
|
|
20230914,190300,10733722710,9150,9150,9150,9150,0
|
|
20230914,190200,10733722710,9150,9150,9150,9150,0
|
|
20230914,190100,10733722710,9150,9150,9150,9150,0
|
|
20230914,190000,10733722710,9150,9150,9150,9150,0
|
|
20230914,185900,10733722710,9150,9150,9150,9150,0
|
|
20230914,185800,10733722710,9150,9150,9150,9150,0
|
|
20230914,185700,10733722710,9150,9150,9150,9150,0
|
|
20230914,185600,10733722710,9150,9150,9150,9150,0
|
|
20230914,185500,10733722710,9150,9150,9150,9150,0
|
|
20230914,185400,10733722710,9150,9150,9150,9150,0
|
|
20230914,185300,10733722710,9150,9150,9150,9150,0
|
|
20230914,185200,10733722710,9150,9150,9150,9150,0
|
|
20230914,185100,10733722710,9150,9150,9150,9150,0
|
|
20230914,185000,10733722710,9150,9150,9150,9150,0
|
|
20230914,184900,10733722710,9150,9150,9150,9150,0
|
|
20230914,184800,10733722710,9150,9150,9150,9150,0
|
|
20230914,184700,10733722710,9150,9150,9150,9150,0
|
|
20230914,184600,10733722710,9150,9150,9150,9150,0
|
|
20230914,184500,10733722710,9150,9150,9150,9150,0
|
|
20230914,184400,10733722710,9150,9150,9150,9150,0
|
|
20230914,184300,10733722710,9150,9150,9150,9150,0
|
|
20230914,184200,10733722710,9150,9150,9150,9150,0
|
|
20230914,184100,10733722710,9150,9150,9150,9150,0
|
|
20230914,184000,10733722710,9150,9150,9150,9150,0
|
|
20230914,183900,10733722710,9150,9150,9150,9150,0
|
|
20230914,183800,10733722710,9150,9150,9150,9150,34965
|
|
20230914,183700,10733722710,9150,9150,9150,9150,0
|
|
20230914,183600,10733722710,9150,9150,9150,9150,0
|
|
20230914,183500,10733722710,9150,9150,9150,9150,0
|
|
20230914,183400,10733722710,9150,9150,9150,9150,0
|
|
20230914,183300,10733722710,9150,9150,9150,9150,0
|
|
20230914,183200,10733722710,9150,9150,9150,9150,0
|
|
20230914,183100,10733722710,9150,9150,9150,9150,0
|
|
20230914,183000,10733722710,9150,9150,9150,9150,0
|
|
20230914,182900,10733722710,9150,9150,9150,9150,0
|
|
20230914,182800,10733722710,9150,9150,9150,9150,0
|
|
20230914,182700,10733722710,9150,9150,9150,9150,0
|
|
20230914,182600,10733722710,9150,9150,9150,9150,0
|
|
20230914,182500,10733722710,9150,9150,9150,9150,0
|
|
20230914,182400,10733722710,9150,9150,9150,9150,0
|
|
20230914,182300,10733722710,9150,9150,9150,9150,0
|
|
20230914,182200,10733722710,9150,9150,9150,9150,0
|
|
20230914,182100,10733722710,9150,9150,9150,9150,0
|
|
20230914,182000,10733722710,9150,9150,9150,9150,0
|
|
20230914,181900,10733722710,9150,9150,9150,9150,0
|
|
20230914,181800,10733722710,9150,9150,9150,9150,0
|
|
20230914,181700,10733722710,9150,9150,9150,9150,0
|
|
20230914,181600,10733722710,9150,9150,9150,9150,0
|
|
20230914,181500,10733722710,9150,9150,9150,9150,0
|
|
20230914,181400,10733722710,9150,9150,9150,9150,0
|
|
20230914,181300,10733722710,9150,9150,9150,9150,0
|
|
20230914,181200,10733722710,9150,9150,9150,9150,0
|
|
20230914,181100,10733722710,9150,9150,9150,9150,0
|
|
20230914,181000,10733722710,9150,9150,9150,9150,0
|
|
20230914,180900,10733722710,9150,9150,9150,9150,0
|
|
20230914,180800,10733722710,9150,9150,9150,9150,34965
|
|
20230914,180700,10733722710,9150,9150,9150,9150,0
|
|
20230914,180600,10733722710,9150,9150,9150,9150,0
|
|
20230914,180500,10733722710,9150,9150,9150,9150,0
|
|
20230914,180400,10733722710,9150,9150,9150,9150,0
|
|
20230914,180300,10733722710,9150,9150,9150,9150,0
|
|
20230914,180200,10733722710,9150,9150,9150,9150,0
|
|
20230914,180100,10733722710,9150,9150,9150,9150,0
|
|
20230914,180000,10733722710,9150,9150,9150,9150,0
|
|
20230914,175900,10733722710,9150,9150,9150,9150,0
|
|
20230914,175800,10733722710,9150,9150,9150,9150,0
|
|
20230914,175700,10733722710,9150,9150,9150,9150,0
|
|
20230914,175600,10733722710,9150,9150,9150,9150,0
|
|
20230914,175500,10733722710,9150,9150,9150,9150,0
|
|
20230914,175400,10733722710,9150,9150,9150,9150,0
|
|
20230914,175300,10733722710,9150,9150,9150,9150,0
|
|
20230914,175200,10733722710,9150,9150,9150,9150,0
|
|
20230914,175100,10733722710,9150,9150,9150,9150,0
|
|
20230914,175000,10733722710,9150,9150,9150,9150,0
|
|
20230914,174900,10733722710,9150,9150,9150,9150,0
|
|
20230914,174800,10733722710,9150,9150,9150,9150,0
|
|
20230914,174700,10733722710,9150,9150,9150,9150,0
|
|
20230914,174600,10733722710,9150,9150,9150,9150,0
|
|
20230914,174500,10733722710,9150,9150,9150,9150,0
|
|
20230914,174400,10733722710,9150,9150,9150,9150,0
|
|
20230914,174300,10733722710,9150,9150,9150,9150,0
|
|
20230914,174200,10733722710,9150,9150,9150,9150,0
|
|
20230914,174100,10733722710,9150,9150,9150,9150,0
|
|
20230914,174000,10733722710,9150,9150,9150,9150,0
|
|
20230914,173900,10733722710,9150,9150,9150,9150,0
|
|
20230914,173800,10733722710,9150,9150,9150,9150,34965
|
|
20230914,173700,10733722710,9150,9150,9150,9150,0
|
|
20230914,173600,10733722710,9150,9150,9150,9150,0
|
|
20230914,173500,10733722710,9150,9150,9150,9150,0
|
|
20230914,173400,10733722710,9150,9150,9150,9150,0
|
|
20230914,173300,10733722710,9150,9150,9150,9150,0
|
|
20230914,173200,10733722710,9150,9150,9150,9150,0
|
|
20230914,173100,10733722710,9150,9150,9150,9150,0
|
|
20230914,173000,10733722710,9150,9150,9150,9150,0
|
|
20230914,172900,10733722710,9150,9150,9150,9150,0
|
|
20230914,172800,10733722710,9150,9150,9150,9150,0
|
|
20230914,172700,10733722710,9150,9150,9150,9150,0
|
|
20230914,172600,10733722710,9150,9150,9150,9150,0
|
|
20230914,172500,10733722710,9150,9150,9150,9150,0
|
|
20230914,172400,10733722710,9150,9150,9150,9150,0
|
|
20230914,172300,10733722710,9150,9150,9150,9150,0
|
|
20230914,172200,10733722710,9150,9150,9150,9150,0
|
|
20230914,172100,10733722710,9150,9150,9150,9150,0
|
|
20230914,172000,10733722710,9150,9150,9150,9150,0
|
|
20230914,171900,10733722710,9150,9150,9150,9150,0
|
|
20230914,171800,10733722710,9150,9150,9150,9150,0
|
|
20230914,171700,10733722710,9150,9150,9150,9150,0
|
|
20230914,171600,10733722710,9150,9150,9150,9150,0
|
|
20230914,171500,10733722710,9150,9150,9150,9150,0
|
|
20230914,171400,10733722710,9150,9150,9150,9150,0
|
|
20230914,171300,10733722710,9150,9150,9150,9150,0
|
|
20230914,171200,10733722710,9150,9150,9150,9150,0
|
|
20230914,171100,10733722710,9150,9150,9150,9150,0
|
|
20230914,171000,10733722710,9150,9150,9150,9150,0
|
|
20230914,170900,10733722710,9150,9150,9150,9150,0
|
|
20230914,170800,10733722710,9150,9150,9150,9150,34965
|
|
20230914,170700,10733722710,9150,9150,9150,9150,0
|
|
20230914,170600,10733722710,9150,9150,9150,9150,0
|
|
20230914,170500,10733722710,9150,9150,9150,9150,0
|
|
20230914,170400,10733722710,9150,9150,9150,9150,0
|
|
20230914,170300,10733722710,9150,9150,9150,9150,0
|
|
20230914,170200,10733722710,9150,9150,9150,9150,0
|
|
20230914,170100,10733722710,9150,9150,9150,9150,0
|
|
20230914,170000,10733722710,9150,9150,9150,9150,0
|
|
20230914,165900,10733722710,9150,9150,9150,9150,0
|
|
20230914,165800,10733722710,9150,9150,9150,9150,0
|
|
20230914,165700,10733722710,9150,9150,9150,9150,0
|
|
20230914,165600,10733722710,9150,9150,9150,9150,0
|
|
20230914,165500,10733722710,9150,9150,9150,9150,0
|
|
20230914,165400,10733722710,9150,9150,9150,9150,0
|
|
20230914,165300,10733722710,9150,9150,9150,9150,0
|
|
20230914,165200,10733722710,9150,9150,9150,9150,0
|
|
20230914,165100,10733722710,9150,9150,9150,9150,0
|
|
20230914,165000,10733722710,9150,9150,9150,9150,0
|
|
20230914,164900,10733722710,9150,9150,9150,9150,0
|
|
20230914,164800,10733722710,9150,9150,9150,9150,0
|
|
20230914,164700,10733722710,9150,9150,9150,9150,0
|
|
20230914,164600,10733722710,9150,9150,9150,9150,0
|
|
20230914,164500,10733722710,9150,9150,9150,9150,0
|
|
20230914,164400,10733722710,9150,9150,9150,9150,0
|
|
20230914,164300,10733722710,9150,9150,9150,9150,0
|
|
20230914,164200,10733722710,9150,9150,9150,9150,0
|
|
20230914,164100,10733722710,9150,9150,9150,9150,0
|
|
20230914,164000,10733722710,9150,9150,9150,9150,0
|
|
20230914,163900,10733722710,9150,9150,9150,9150,0
|
|
20230914,163800,10733722710,9150,9150,9150,9150,34965
|
|
20230914,163700,10733722710,9150,9150,9150,9150,0
|
|
20230914,163600,10733722710,9150,9150,9150,9150,0
|
|
20230914,163500,10733722710,9150,9150,9150,9150,0
|
|
20230914,163400,10733722710,9150,9150,9150,9150,0
|
|
20230914,163300,10733722710,9150,9150,9150,9150,0
|
|
20230914,163200,10733722710,9150,9150,9150,9150,0
|
|
20230914,163100,10733722710,9150,9150,9150,9150,0
|
|
20230914,163000,10733722710,9150,9150,9150,9150,0
|
|
20230914,162900,10733722710,9150,9150,9150,9150,0
|
|
20230914,162800,10733722710,9150,9150,9150,9150,0
|
|
20230914,162700,10733722710,9150,9150,9150,9150,0
|
|
20230914,162600,10733722710,9150,9150,9150,9150,0
|
|
20230914,162500,10733722710,9150,9150,9150,9150,0
|
|
20230914,162400,10733722710,9150,9150,9150,9150,0
|
|
20230914,162300,10733722710,9150,9150,9150,9150,0
|
|
20230914,162200,10733722710,9150,9150,9150,9150,0
|
|
20230914,162100,10733722710,9150,9150,9150,9150,0
|
|
20230914,162000,10733722710,9150,9150,9150,9150,0
|
|
20230914,161900,10733722710,9150,9150,9150,9150,0
|
|
20230914,161800,10733722710,9150,9150,9150,9150,0
|
|
20230914,161700,10733722710,9150,9150,9150,9150,0
|
|
20230914,161600,10733722710,9150,9150,9150,9150,0
|
|
20230914,161500,10733722710,9150,9150,9150,9150,0
|
|
20230914,161400,10733722710,9150,9150,9150,9150,0
|
|
20230914,161300,10733722710,9150,9150,9150,9150,0
|
|
20230914,161200,10733722710,9150,9150,9150,9150,0
|
|
20230914,161100,10733722710,9150,9150,9150,9150,0
|
|
20230914,161000,10733722710,9150,9150,9150,9150,0
|
|
20230914,160900,10733722710,9150,9150,9150,9150,0
|
|
20230914,160800,10733722710,9150,9150,9150,9150,34965
|
|
20230914,160700,10733722710,9150,9150,9150,9150,0
|
|
20230914,160600,10733722710,9150,9150,9150,9150,0
|
|
20230914,160500,10733722710,9150,9150,9150,9150,0
|
|
20230914,160400,10733722710,9150,9150,9150,9150,0
|
|
20230914,160300,10733722710,9150,9150,9150,9150,0
|
|
20230914,160200,10733722710,9150,9150,9150,9150,0
|
|
20230914,160100,10733722710,9150,9150,9150,9150,0
|
|
20230914,160000,10733722710,9150,9150,9150,9150,0
|
|
20230914,155900,10733722710,9150,9150,9150,9150,0
|
|
20230914,155800,10733722710,9150,9150,9150,9150,0
|
|
20230914,155700,10733722710,9150,9150,9150,9150,0
|
|
20230914,155600,10733722710,9150,9150,9150,9150,0
|
|
20230914,155500,10733722710,9150,9150,9150,9150,0
|
|
20230914,155400,10733722710,9150,9150,9150,9150,0
|
|
20230914,155300,10733722710,9150,9150,9150,9150,0
|
|
20230914,155200,10733722710,9150,9150,9150,9150,0
|
|
20230914,155100,10733722710,9150,9150,9150,9150,0
|
|
20230914,155000,10733722710,9150,9150,9150,9150,0
|
|
20230914,154900,10733722710,9150,9150,9150,9150,0
|
|
20230914,154800,10733722710,9150,9150,9150,9150,0
|
|
20230914,154700,10733722710,9150,9150,9150,9150,0
|
|
20230914,154600,10733722710,9150,9150,9150,9150,0
|
|
20230914,154500,10733722710,9150,9150,9150,9150,0
|
|
20230914,154400,10733722710,9150,9150,9150,9150,0
|
|
20230914,154300,10733722710,9150,9150,9150,9150,0
|
|
20230914,154200,10733722710,9150,9150,9150,9150,0
|
|
20230914,154100,10733722710,9150,9150,9150,9150,0
|
|
20230914,154000,10733722710,9150,9150,9150,9150,0
|
|
20230914,153900,10733722710,9150,9150,9150,9150,0
|
|
20230914,153800,10733722710,9150,9150,9150,9150,34965
|
|
20230914,153700,10733722710,9150,9150,9150,9150,0
|
|
20230914,153600,10733722710,9150,9150,9150,9150,0
|
|
20230914,153500,10733722710,9150,9150,9150,9150,0
|
|
20230914,153400,10733722710,9150,9150,9150,9150,0
|
|
20230914,153300,10733722710,9150,9150,9150,9150,0
|
|
20230914,153200,10733722710,9150,9150,9150,9150,0
|
|
20230914,153100,10733722710,9150,9150,9150,9150,0
|
|
20230914,153000,10733722710,9150,9150,9150,9150,34965
|
|
20230914,152900,10413792960,9170,9170,9170,9170,0
|
|
20230914,152800,10413792960,9170,9170,9170,9170,0
|
|
20230914,152700,10413792960,9170,9170,9170,9170,0
|
|
20230914,152600,10413792960,9170,9170,9170,9170,0
|
|
20230914,152500,10413792960,9170,9170,9170,9170,0
|
|
20230914,152400,10413792960,9170,9170,9170,9170,0
|
|
20230914,152300,10413792960,9170,9170,9170,9170,0
|
|
20230914,152200,10413792960,9170,9170,9170,9170,0
|
|
20230914,152100,10413792960,9170,9170,9170,9170,0
|
|
20230914,152000,10413792960,9170,9170,9170,9170,0
|
|
20230914,151900,10413792960,9170,9140,9170,9130,15011
|
|
20230914,151800,10276395260,9140,9140,9140,9130,1629
|
|
20230914,151700,10261517320,9140,9150,9150,9140,6374
|
|
20230914,151600,10203230850,9150,9150,9150,9130,4536
|
|
20230914,151500,10161768480,9140,9140,9150,9130,3363
|
|
20230914,151400,10131027350,9140,9130,9140,9120,843
|
|
20230914,151300,10123329800,9140,9150,9150,9130,7839
|
|
20230914,151200,10051677810,9150,9140,9150,9130,2502
|
|
20230914,151100,10028809370,9130,9110,9140,9110,5597
|
|
20230914,151000,9977735030,9110,9120,9120,9110,1817
|
|
20230914,150900,9961179620,9120,9120,9130,9110,3013
|
|
20230914,150800,9933700600,9130,9130,9130,9120,1525
|
|
20230914,150700,9919781330,9130,9150,9150,9100,5692
|
|
20230914,150600,9867846120,9130,9150,9150,9130,2817
|
|
20230914,150500,9842090960,9150,9130,9150,9130,5092
|
|
20230914,150400,9795549020,9130,9140,9140,9130,2934
|
|
20230914,150300,9768732790,9130,9140,9140,9130,1005
|
|
20230914,150200,9759553950,9130,9140,9140,9130,535
|
|
20230914,150100,9754666740,9140,9120,9140,9110,3794
|
|
20230914,150000,9720041070,9120,9110,9120,9100,2168
|
|
20230914,145900,9700285520,9110,9110,9110,9100,561
|
|
20230914,145800,9695177480,9110,9090,9110,9090,1255
|
|
20230914,145700,9683748960,9100,9100,9100,9080,6662
|
|
20230914,145600,9623188610,9100,9120,9120,9090,5101
|
|
20230914,145500,9576752530,9110,9120,9130,9110,2088
|
|
20230914,145400,9557692280,9110,9120,9130,9110,2345
|
|
20230914,145300,9536306080,9110,9110,9120,9100,2905
|
|
20230914,145200,9509852490,9100,9100,9120,9090,3759
|
|
20230914,145100,9475638010,9100,9070,9100,9060,4360
|
|
20230914,145000,9436052270,9080,9060,9080,9050,940
|
|
20230914,144900,9427533440,9050,9060,9060,9050,2015
|
|
20230914,144800,9409295500,9060,9070,9090,9060,2895
|
|
20230914,144700,9383020540,9070,9070,9080,9070,1124
|
|
20230914,144600,9372825820,9080,9100,9100,9070,1307
|
|
20230914,144500,9360954860,9100,9100,9100,9090,516
|
|
20230914,144400,9356264270,9090,9090,9090,9080,2146
|
|
20230914,144300,9336761130,9090,9080,9090,9080,687
|
|
20230914,144200,9330520810,9080,9100,9100,9080,824
|
|
20230914,144100,9323030540,9100,9090,9100,9090,3443
|
|
20230914,144000,9291703340,9090,9090,9100,9080,1067
|
|
20230914,143900,9282006670,9090,9060,9090,9060,1416
|
|
20230914,143800,9269159660,9060,9060,9060,9050,397
|
|
20230914,143700,9265564180,9070,9070,9080,9050,28
|
|
20230914,143600,9265310710,9040,9090,9090,9040,3998
|
|
20230914,143500,9229112620,9080,9090,9090,9080,159
|
|
20230914,143400,9227667670,9090,9090,9090,9090,167
|
|
20230914,143300,9226149640,9090,9080,9090,9060,436
|
|
20230914,143200,9222195550,9090,9090,9090,9080,540
|
|
20230914,143100,9217287030,9090,9080,9100,9060,527
|
|
20230914,143000,9212496140,9080,9060,9080,9050,741
|
|
20230914,142900,9205780200,9070,9060,9070,9050,1242
|
|
20230914,142800,9194530710,9060,9060,9070,9060,659
|
|
20230914,142700,9188560110,9060,9070,9070,9060,2870
|
|
20230914,142600,9162551860,9070,9080,9080,9070,708
|
|
20230914,142500,9156128570,9080,9080,9080,9070,141
|
|
20230914,142400,9154848580,9080,9080,9080,9080,144
|
|
20230914,142300,9153541060,9090,9090,9100,9090,1398
|
|
20230914,142200,9140826140,9100,9050,9100,9050,2759
|
|
20230914,142100,9115807630,9060,9050,9060,9050,2054
|
|
20230914,142000,9097199770,9060,9050,9060,9050,29
|
|
20230914,141900,9096937300,9050,9050,9050,9050,730
|
|
20230914,141800,9090330800,9050,9060,9060,9050,622
|
|
20230914,141700,9084695510,9060,9060,9070,9060,708
|
|
20230914,141600,9078280350,9060,9070,9080,9060,242
|
|
20230914,141500,9076086720,9060,9080,9080,9060,177
|
|
20230914,141400,9074480980,9080,9080,9090,9070,2419
|
|
20230914,141300,9052532920,9070,9110,9110,9070,2909
|
|
20230914,141200,9026106100,9100,9120,9120,9100,657
|
|
20230914,141100,9020122810,9110,9100,9110,9100,613
|
|
20230914,141000,9014542110,9100,9100,9110,9100,265
|
|
20230914,140900,9012130550,9100,9120,9120,9100,4546
|
|
20230914,140800,8970747310,9120,9130,9130,9110,2728
|
|
20230914,140700,8945864640,9120,9130,9140,9120,2403
|
|
20230914,140600,8923920360,9130,9140,9150,9130,5520
|
|
20230914,140500,8873483640,9130,9140,9150,9110,2099
|
|
20230914,140400,8854312450,9140,9090,9150,9090,11820
|
|
20230914,140300,8746639910,9090,9080,9090,9080,190
|
|
20230914,140200,8744914380,9080,9090,9090,9070,3251
|
|
20230914,140100,8715396420,9090,9080,9090,9070,976
|
|
20230914,140000,8706527740,9080,9060,9090,9050,5945
|
|
20230914,135900,8652584070,9060,9060,9060,9050,1177
|
|
20230914,135800,8641922300,9050,9060,9070,9050,414
|
|
20230914,135700,8638171470,9070,9070,9070,9060,322
|
|
20230914,135600,8635251330,9080,9050,9080,9040,5064
|
|
20230914,135500,8589393560,9050,9050,9050,9050,7
|
|
20230914,135400,8589330210,9030,9050,9050,9030,4256
|
|
20230914,135300,8550854860,9060,9060,9060,9050,155
|
|
20230914,135200,8549451350,9060,9050,9060,9040,1438
|
|
20230914,135100,8536438060,9040,9050,9050,9040,77
|
|
20230914,135000,8535741960,9040,9050,9050,9040,1394
|
|
20230914,134900,8523137470,9050,9050,9050,9050,468
|
|
20230914,134800,8518902070,9050,9050,9050,9050,1131
|
|
20230914,134700,8508666520,9050,9050,9050,9040,656
|
|
20230914,134600,8502730110,9060,9060,9060,9060,202
|
|
20230914,134500,8500899990,9070,9070,9070,9060,77
|
|
20230914,134400,8500201650,9070,9070,9070,9060,2528
|
|
20230914,134300,8477274890,9070,9070,9070,9070,1094
|
|
20230914,134200,8467352310,9080,9050,9080,9050,1845
|
|
20230914,134100,8450624640,9060,9050,9060,9040,2648
|
|
20230914,134000,8426661230,9050,9050,9060,9040,2028
|
|
20230914,133900,8408324330,9050,9050,9050,9050,4629
|
|
20230914,133800,8366431880,9060,9070,9070,9060,2490
|
|
20230914,133700,8343871480,9070,9060,9070,9060,2181
|
|
20230914,133600,8324106370,9060,9050,9070,9050,2779
|
|
20230914,133500,8298933070,9050,9050,9060,9050,258
|
|
20230914,133400,8296598060,9060,9050,9060,9050,1713
|
|
20230914,133300,8281089100,9060,9030,9060,9030,1753
|
|
20230914,133200,8265228770,9030,9020,9050,9020,3406
|
|
20230914,133100,8234471230,9030,9030,9030,9030,142
|
|
20230914,133000,8233188970,9020,9030,9030,9020,272
|
|
20230914,132900,8230735050,9020,9020,9030,9020,703
|
|
20230914,132800,8224390390,9030,9020,9030,9020,460
|
|
20230914,132700,8220241050,9020,9030,9030,9020,538
|
|
20230914,132600,8215383960,9030,9040,9040,9030,128
|
|
20230914,132500,8214227120,9040,9040,9040,9040,38
|
|
20230914,132400,8213883600,9040,9020,9040,9010,454
|
|
20230914,132300,8209791910,9020,9010,9020,9010,950
|
|
20230914,132200,8201227860,9000,9010,9010,9000,385
|
|
20230914,132100,8197762530,9010,9030,9030,9010,362
|
|
20230914,132000,8194495780,9030,9010,9030,9000,680
|
|
20230914,131900,8188356690,9000,9020,9030,9000,5857
|
|
20230914,131800,8135587490,9020,9020,9030,9020,1040
|
|
20230914,131700,8126206670,9020,9020,9020,9020,250
|
|
20230914,131600,8123951670,9020,9020,9020,9020,394
|
|
20230914,131500,8120397790,9020,9020,9020,9020,203
|
|
20230914,131400,8118566730,9020,9010,9020,9010,516
|
|
20230914,131300,8113916770,9020,9010,9020,9010,323
|
|
20230914,131200,8111004920,9010,9030,9030,9010,226
|
|
20230914,131100,8108966310,9030,9030,9030,9020,402
|
|
20230914,131000,8105337150,9030,9030,9030,9030,178
|
|
20230914,130900,8103729810,9030,9040,9040,9030,643
|
|
20230914,130800,8097921080,9030,9020,9030,9020,540
|
|
20230914,130700,8093047930,9020,9020,9030,9010,3169
|
|
20230914,130600,8064464790,9030,9030,9050,9020,536
|
|
20230914,130500,8059624670,9030,9030,9040,9030,1136
|
|
20230914,130400,8049364590,9030,9030,9040,9020,219
|
|
20230914,130300,8047386600,9030,9040,9040,9030,2854
|
|
20230914,130200,8021611490,9040,9050,9060,9040,1190
|
|
20230914,130100,8010842670,9050,9050,9050,9050,1357
|
|
20230914,130000,7998561820,9050,9050,9080,9050,1023
|
|
20230914,125900,7989287640,9050,9040,9050,9040,982
|
|
20230914,125800,7980405980,9040,9040,9050,9040,733
|
|
20230914,125700,7973779440,9050,9060,9070,9050,353
|
|
20230914,125600,7970581490,9060,9070,9070,9060,21
|
|
20230914,125500,7970391220,9070,9080,9080,9060,1608
|
|
20230914,125400,7955802530,9080,9070,9080,9060,1646
|
|
20230914,125300,7940865920,9070,9060,9080,9040,2006
|
|
20230914,125200,7922682090,9070,9060,9070,9060,205
|
|
20230914,125100,7920824780,9060,9050,9060,9050,419
|
|
20230914,125000,7917032530,9050,9040,9060,9040,1129
|
|
20230914,124900,7906824170,9040,9030,9050,9030,684
|
|
20230914,124800,7900646810,9030,9040,9040,9030,2401
|
|
20230914,124700,7878945680,9040,9040,9050,9040,507
|
|
20230914,124600,7874358770,9050,9060,9070,9050,3464
|
|
20230914,124500,7842987370,9070,9070,9070,9070,1441
|
|
20230914,124400,7829917500,9070,9060,9070,9060,458
|
|
20230914,124300,7825767870,9060,9060,9060,9060,332
|
|
20230914,124200,7822759950,9060,9050,9060,9050,1487
|
|
20230914,124100,7809296180,9050,9060,9080,9040,4921
|
|
20230914,124000,7764708740,9070,9070,9090,9050,13616
|
|
20230914,123900,7641123790,9060,9060,9080,9060,5158
|
|
20230914,123800,7594343910,9060,9050,9060,9040,1345
|
|
20230914,123700,7582172000,9050,9040,9050,9040,54
|
|
20230914,123600,7581683820,9050,9030,9060,9030,1351
|
|
20230914,123500,7569463900,9030,9040,9040,9030,908
|
|
20230914,123400,7561258690,9030,9020,9030,9020,1863
|
|
20230914,123300,7544440350,9020,9030,9030,9020,48
|
|
20230914,123200,7544006990,9010,9030,9030,9010,1072
|
|
20230914,123100,7534326950,9030,9010,9030,9010,194
|
|
20230914,123000,7532578690,9010,9010,9020,9010,826
|
|
20230914,122900,7525136420,9010,9020,9030,9010,3090
|
|
20230914,122800,7497293370,9020,9030,9030,9020,282
|
|
20230914,122700,7494749410,9030,9030,9030,9030,545
|
|
20230914,122600,7489828060,9030,9040,9040,9030,67
|
|
20230914,122500,7489222950,9040,9040,9040,9020,477
|
|
20230914,122400,7484917290,9040,9040,9040,9040,0
|
|
20230914,122300,7484917290,9040,9030,9040,9010,322
|
|
20230914,122200,7482013840,9030,9050,9060,9030,3335
|
|
20230914,122100,7451860960,9050,9040,9050,9040,2957
|
|
20230914,122000,7425107200,9040,9020,9040,9010,3174
|
|
20230914,121900,7396455140,9020,9000,9020,9000,1138
|
|
20230914,121800,7386213000,9000,8990,9000,8990,583
|
|
20230914,121700,7380971770,8990,9010,9010,8990,2655
|
|
20230914,121600,7357073620,9020,9020,9020,9020,1343
|
|
20230914,121500,7344959760,9010,9000,9010,9000,27
|
|
20230914,121400,7344716710,9000,9000,9000,8990,1476
|
|
20230914,121300,7331432720,9000,9010,9010,9000,568
|
|
20230914,121200,7326320710,9000,9010,9020,9000,698
|
|
20230914,121100,7320027780,9010,9010,9020,9010,273
|
|
20230914,121000,7317568040,9010,9010,9020,9010,374
|
|
20230914,120900,7314198290,9010,9000,9010,9000,448
|
|
20230914,120800,7310163720,9010,9010,9020,9010,362
|
|
20230914,120700,7306901640,9020,9020,9020,9010,1054
|
|
20230914,120600,7297397500,9020,9020,9020,9020,1129
|
|
20230914,120500,7287213920,9010,9030,9030,9010,251
|
|
20230914,120400,7284950410,9030,9020,9030,9010,679
|
|
20230914,120300,7278825840,9020,8990,9020,8990,642
|
|
20230914,120200,7273047180,8990,8990,8990,8990,240
|
|
20230914,120100,7270889580,9000,8990,9010,8990,185
|
|
20230914,120000,7269225850,8990,9010,9010,8990,568
|
|
20230914,115900,7264118200,9010,9000,9010,9000,191
|
|
20230914,115800,7262398690,9020,9000,9020,9000,358
|
|
20230914,115700,7259174100,9000,9000,9000,9000,10
|
|
20230914,115600,7259084100,8990,8990,8990,8990,1009
|
|
20230914,115500,7250013190,8990,8990,8990,8990,305
|
|
20230914,115400,7247271240,8990,9010,9010,8990,862
|
|
20230914,115300,7239520010,9000,9000,9000,9000,181
|
|
20230914,115200,7237891010,9000,9000,9000,9000,88
|
|
20230914,115100,7237099010,9000,8990,9000,8980,412
|
|
20230914,115000,7233395550,9000,9010,9010,9000,724
|
|
20230914,114900,7226877010,8980,9000,9000,8980,2179
|
|
20230914,114800,7207279710,9010,9010,9010,9000,246
|
|
20230914,114700,7205064450,9010,9010,9010,9010,1
|
|
20230914,114600,7205055440,9010,9000,9010,9000,728
|
|
20230914,114500,7198502440,9010,9010,9010,9000,4208
|
|
20230914,114400,7160618360,9010,9010,9010,9010,537
|
|
20230914,114300,7155779990,9010,9020,9020,9010,912
|
|
20230914,114200,7147561970,9030,9020,9030,9010,1244
|
|
20230914,114100,7136345510,9020,9020,9040,9020,271
|
|
20230914,114000,7133900030,9040,9030,9040,9020,1517
|
|
20230914,113900,7120203690,9030,9000,9050,9000,7726
|
|
20230914,113800,7050499940,9000,9010,9010,9000,1585
|
|
20230914,113700,7036229660,9020,9030,9030,9020,523
|
|
20230914,113600,7031511970,9030,9010,9030,9010,465
|
|
20230914,113500,7027319050,9000,9010,9020,9000,265
|
|
20230914,113400,7024932480,9030,9020,9030,9000,1212
|
|
20230914,113300,7014015440,9020,9010,9020,9000,2857
|
|
20230914,113200,6988278730,9000,8990,9000,8990,720
|
|
20230914,113100,6981799720,8990,9000,9000,8990,599
|
|
20230914,113000,6976414570,9000,9010,9010,9000,199
|
|
20230914,112900,6974623090,9020,9000,9020,9000,166
|
|
20230914,112800,6973125930,9020,9030,9030,9020,243
|
|
20230914,112700,6970933560,9040,9020,9040,8990,2675
|
|
20230914,112600,6946798890,9020,8990,9030,8990,3517
|
|
20230914,112500,6915111820,8990,9000,9000,8990,830
|
|
20230914,112400,6907649960,9000,8990,9000,8990,253
|
|
20230914,112300,6905375150,8990,9010,9010,8980,537
|
|
20230914,112200,6900546860,9000,8970,9000,8960,5984
|
|
20230914,112100,6846853930,8960,8970,8970,8960,468
|
|
20230914,112000,6842658640,8970,8960,8970,8960,643
|
|
20230914,111900,6836891130,8970,8970,8970,8970,259
|
|
20230914,111800,6834567900,8960,8970,8980,8960,2479
|
|
20230914,111700,6812354700,8960,8980,8980,8960,1038
|
|
20230914,111600,6803050120,8960,8940,8960,8940,1104
|
|
20230914,111500,6793174570,8940,8940,8940,8940,684
|
|
20230914,111400,6787059610,8950,8950,8960,8940,634
|
|
20230914,111300,6781385310,8950,8940,8950,8930,1441
|
|
20230914,111200,6768497940,8950,8950,8960,8940,1184
|
|
20230914,111100,6757902030,8950,8970,8970,8950,1652
|
|
20230914,111000,6743101150,8970,8960,8970,8960,230
|
|
20230914,110900,6741038900,8970,8980,8980,8960,687
|
|
20230914,110800,6734882870,8980,8980,8980,8980,56
|
|
20230914,110700,6734379990,8990,8950,8990,8940,652
|
|
20230914,110600,6728533440,8990,8980,8990,8940,2077
|
|
20230914,110500,6709913600,8950,8950,8950,8950,2
|
|
20230914,110400,6709895700,8950,8950,8950,8950,332
|
|
20230914,110300,6706924300,8950,8950,8980,8950,1134
|
|
20230914,110200,6696771820,8950,8980,8980,8950,1250
|
|
20230914,110100,6685573940,8980,8990,8990,8970,382
|
|
20230914,110000,6682146250,8990,8970,8990,8970,820
|
|
20230914,105900,6674790590,8970,9000,9000,8970,1372
|
|
20230914,105800,6662468120,9000,9010,9010,8990,2159
|
|
20230914,105700,6643034930,9010,9010,9020,9000,875
|
|
20230914,105600,6635150820,9010,9020,9020,9010,329
|
|
20230914,105500,6632184470,9020,9030,9030,9020,1271
|
|
20230914,105400,6620719500,9030,9030,9030,9030,17
|
|
20230914,105300,6620565990,9040,9060,9060,9030,714
|
|
20230914,105200,6614101790,9070,9020,9070,9000,6922
|
|
20230914,105100,6551570750,9010,9020,9020,9000,1740
|
|
20230914,105000,6535892630,9020,9030,9030,9010,664
|
|
20230914,104900,6529899930,9030,9050,9070,9030,3437
|
|
20230914,104800,6498773130,9050,9030,9050,9010,3417
|
|
20230914,104700,6467923020,9030,9060,9060,9030,2807
|
|
20230914,104600,6442546930,9060,8980,9080,8980,15380
|
|
20230914,104500,6303557240,8980,9010,9020,8980,1438
|
|
20230914,104400,6290614760,9000,8980,9000,8980,108
|
|
20230914,104300,6289644200,8980,8950,8980,8950,249
|
|
20230914,104200,6287415100,8950,8960,8960,8920,2545
|
|
20230914,104100,6264683700,8970,9010,9030,8970,950
|
|
20230914,104000,6256145980,9030,8980,9060,8970,5728
|
|
20230914,103900,6204451470,8990,9000,9000,8970,2385
|
|
20230914,103800,6183036630,9000,8990,9000,8990,813
|
|
20230914,103700,6175720750,8990,8980,9000,8980,2610
|
|
20230914,103600,6152244690,8970,8970,8980,8970,1449
|
|
20230914,103500,6139242330,8970,8960,8980,8960,1107
|
|
20230914,103400,6129317450,8960,8930,8960,8930,242
|
|
20230914,103300,6127153280,8930,8930,8930,8920,2037
|
|
20230914,103200,6108982570,8940,8940,8950,8930,3485
|
|
20230914,103100,6077829160,8940,8930,8940,8920,904
|
|
20230914,103000,6069760680,8940,8910,8940,8900,747
|
|
20230914,102900,6063111130,8910,8930,8940,8910,2083
|
|
20230914,102800,6044539800,8950,8940,8950,8930,2181
|
|
20230914,102700,6025040290,8950,8940,8950,8930,1098
|
|
20230914,102600,6015224050,8940,8940,8940,8920,497
|
|
20230914,102500,6010787680,8940,8950,8960,8940,2549
|
|
20230914,102400,5987997710,8960,8950,8960,8940,1532
|
|
20230914,102300,5974286900,8940,8910,8940,8910,2164
|
|
20230914,102200,5954979680,8900,8910,8910,8900,1128
|
|
20230914,102100,5944938570,8910,8910,8910,8910,23
|
|
20230914,102000,5944733640,8900,8940,8950,8900,6284
|
|
20230914,101900,5888727090,8950,8930,8950,8930,1914
|
|
20230914,101800,5871611500,8940,8940,8950,8930,1216
|
|
20230914,101700,5860734180,8950,8930,8950,8930,769
|
|
20230914,101600,5853859890,8940,8940,8950,8930,439
|
|
20230914,101500,5849936540,8940,8900,8940,8900,1365
|
|
20230914,101400,5837773120,8910,8920,8920,8900,1454
|
|
20230914,101300,5824812470,8930,8920,8930,8910,1635
|
|
20230914,101200,5810230530,8910,8900,8920,8900,197
|
|
20230914,101100,5808476340,8900,8900,8920,8900,1514
|
|
20230914,101000,5794999620,8910,8880,8930,8870,1520
|
|
20230914,100900,5781482180,8880,8850,8880,8850,2406
|
|
20230914,100800,5760168670,8850,8870,8880,8850,5030
|
|
20230914,100700,5715608360,8880,8900,8900,8860,4790
|
|
20230914,100600,5673087140,8900,8930,8930,8900,9639
|
|
20230914,100500,5587226280,8930,8920,8930,8920,2099
|
|
20230914,100400,5568496160,8920,8920,8940,8920,3411
|
|
20230914,100300,5538048920,8920,8940,8950,8920,4699
|
|
20230914,100200,5496111710,8930,8950,8950,8930,7764
|
|
20230914,100100,5426673520,8960,8970,8980,8960,1522
|
|
20230914,100000,5413029130,8970,8950,8970,8940,4871
|
|
20230914,095900,5369400690,8950,9010,9020,8950,9681
|
|
20230914,095800,5282370810,9010,9030,9030,9000,3298
|
|
20230914,095700,5252667700,9020,9050,9050,9010,4638
|
|
20230914,095600,5210811120,9040,9080,9080,9030,9768
|
|
20230914,095500,5122295260,9090,9080,9100,9080,3815
|
|
20230914,095400,5087615580,9080,9070,9090,9070,2848
|
|
20230914,095300,5061756560,9070,9070,9070,9060,1682
|
|
20230914,095200,5046513700,9070,9030,9070,9030,1543
|
|
20230914,095100,5032548580,9030,9030,9040,9030,644
|
|
20230914,095000,5026733060,9020,9020,9040,9010,4787
|
|
20230914,094900,4983527580,9020,9020,9020,9010,1445
|
|
20230914,094800,4970494010,9020,9020,9020,9010,1626
|
|
20230914,094700,4955828490,9020,9050,9050,9020,7059
|
|
20230914,094600,4892100530,9050,9050,9060,9040,5381
|
|
20230914,094500,4843387770,9060,9060,9070,9060,4251
|
|
20230914,094400,4804869130,9050,9030,9060,9030,2603
|
|
20230914,094300,4781328860,9030,9030,9040,9020,2376
|
|
20230914,094200,4759864890,9030,9070,9070,9030,5218
|
|
20230914,094100,4712644190,9070,9070,9090,9050,3784
|
|
20230914,094000,4678366110,9070,9130,9130,9070,8520
|
|
20230914,093900,4600899990,9110,9140,9180,9110,21827
|
|
20230914,093800,4401019860,9140,9090,9160,9090,16977
|
|
20230914,093700,4245970130,9100,9070,9100,9060,6406
|
|
20230914,093600,4187789960,9080,9050,9080,9050,10503
|
|
20230914,093500,4092645350,9050,9000,9070,9000,5563
|
|
20230914,093400,4042353830,9000,8990,9030,8990,10453
|
|
20230914,093300,3948256930,8980,8970,8980,8960,2718
|
|
20230914,093200,3923870930,8960,8950,8980,8950,2609
|
|
20230914,093100,3900495840,8960,8910,8960,8910,747
|
|
20230914,093000,3893819950,8920,8900,8990,8890,9695
|
|
20230914,092900,3807198170,8900,8870,8910,8870,2775
|
|
20230914,092800,3782535780,8870,8850,8890,8850,873
|
|
20230914,092700,3774794730,8850,8850,8870,8840,7558
|
|
20230914,092600,3707906880,8840,8850,8870,8840,4185
|
|
20230914,092500,3670894730,8850,8920,8920,8850,8797
|
|
20230914,092400,3592827420,8920,8860,8920,8860,2478
|
|
20230914,092300,3570785490,8860,8860,8890,8840,7485
|
|
20230914,092200,3504488500,8850,8860,8890,8800,19358
|
|
20230914,092100,3333147480,8860,8960,8960,8860,24100
|
|
20230914,092000,3118209340,8960,8970,8980,8950,5777
|
|
20230914,091900,3066464850,8970,8970,8980,8930,24548
|
|
20230914,091800,2846762630,8970,9020,9030,8970,30325
|
|
20230914,091700,2574152460,9030,9020,9050,9020,5730
|
|
20230914,091600,2522390580,9040,9070,9110,9020,15475
|
|
20230914,091500,2382354920,9110,9130,9150,9070,19300
|
|
20230914,091400,2206559580,9150,9110,9150,9100,32010
|
|
20230914,091300,1914442550,9100,9070,9120,9070,9696
|
|
20230914,091200,1826208650,9080,9090,9090,9060,13281
|
|
20230914,091100,1705674000,9080,9050,9100,9050,8840
|
|
20230914,091000,1625421630,9060,9060,9070,9040,10825
|
|
20230914,090900,1527413540,9070,9080,9100,9050,14647
|
|
20230914,090800,1394398140,9090,9100,9110,9050,23049
|
|
20230914,090700,1184955820,9090,9010,9100,9010,18443
|
|
20230914,090600,1017808170,9020,9020,9050,8980,11592
|
|
20230914,090500,913277900,9020,9030,9060,9000,17484
|
|
20230914,090400,755386270,9020,8990,9030,8960,4922
|
|
20230914,090300,711081810,8990,9000,9000,8950,11536
|
|
20230914,090200,607552420,8980,8970,9040,8960,9620
|
|
20230914,090100,521224880,9040,9020,9060,8930,28915
|
|
20230914,090000,261321080,9030,9000,9040,8970,27905
|