593 lines
32 KiB
CSV
593 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,185000,13572256020,16640,16640,16640,16640,80254
|
|
20230911,184900,13572256020,16640,16640,16640,16640,0
|
|
20230911,184800,13572256020,16640,16640,16640,16640,0
|
|
20230911,184700,13572256020,16640,16640,16640,16640,0
|
|
20230911,184600,13572256020,16640,16640,16640,16640,0
|
|
20230911,184500,13572256020,16640,16640,16640,16640,0
|
|
20230911,184400,13572256020,16640,16640,16640,16640,0
|
|
20230911,184300,13572256020,16640,16640,16640,16640,0
|
|
20230911,184200,13572256020,16640,16640,16640,16640,0
|
|
20230911,184100,13572256020,16640,16640,16640,16640,0
|
|
20230911,184000,13572256020,16640,16640,16640,16640,0
|
|
20230911,183900,13572256020,16640,16640,16640,16640,0
|
|
20230911,183800,13572256020,16640,16640,16640,16640,0
|
|
20230911,183700,13572256020,16640,16640,16640,16640,0
|
|
20230911,183600,13572256020,16640,16640,16640,16640,0
|
|
20230911,183500,13572256020,16640,16640,16640,16640,0
|
|
20230911,183400,13572256020,16640,16640,16640,16640,0
|
|
20230911,183300,13572256020,16640,16640,16640,16640,0
|
|
20230911,183200,13572256020,16640,16640,16640,16640,0
|
|
20230911,183100,13572256020,16640,16640,16640,16640,0
|
|
20230911,183000,13572256020,16640,16640,16640,16640,0
|
|
20230911,182900,13572256020,16640,16640,16640,16640,0
|
|
20230911,182800,13572256020,16640,16640,16640,16640,0
|
|
20230911,182700,13572256020,16640,16640,16640,16640,0
|
|
20230911,182600,13572256020,16640,16640,16640,16640,0
|
|
20230911,182500,13572256020,16640,16640,16640,16640,0
|
|
20230911,182400,13572256020,16640,16640,16640,16640,0
|
|
20230911,182300,13572256020,16640,16640,16640,16640,0
|
|
20230911,182200,13572256020,16640,16640,16640,16640,0
|
|
20230911,182100,13572256020,16640,16640,16640,16640,0
|
|
20230911,182000,13572256020,16640,16640,16640,16640,80254
|
|
20230911,181900,13572256020,16640,16640,16640,16640,0
|
|
20230911,181800,13572256020,16640,16640,16640,16640,0
|
|
20230911,181700,13572256020,16640,16640,16640,16640,0
|
|
20230911,181600,13572256020,16640,16640,16640,16640,0
|
|
20230911,181500,13572256020,16640,16640,16640,16640,0
|
|
20230911,181400,13572256020,16640,16640,16640,16640,0
|
|
20230911,181300,13572256020,16640,16640,16640,16640,0
|
|
20230911,181200,13572256020,16640,16640,16640,16640,0
|
|
20230911,181100,13572256020,16640,16640,16640,16640,0
|
|
20230911,181000,13572256020,16640,16640,16640,16640,0
|
|
20230911,180900,13572256020,16640,16640,16640,16640,0
|
|
20230911,180800,13572256020,16640,16640,16640,16640,0
|
|
20230911,180700,13572256020,16640,16640,16640,16640,0
|
|
20230911,180600,13572256020,16640,16640,16640,16640,0
|
|
20230911,180500,13572256020,16640,16640,16640,16640,0
|
|
20230911,180400,13572256020,16640,16640,16640,16640,0
|
|
20230911,180300,13572256020,16640,16640,16640,16640,0
|
|
20230911,180200,13572256020,16640,16640,16640,16640,0
|
|
20230911,180100,13572256020,16640,16640,16640,16640,0
|
|
20230911,180000,13572256020,16640,16640,16640,16640,0
|
|
20230911,175900,13572256020,16640,16640,16640,16640,0
|
|
20230911,175800,13572256020,16640,16640,16640,16640,0
|
|
20230911,175700,13572256020,16640,16640,16640,16640,0
|
|
20230911,175600,13572256020,16640,16640,16640,16640,0
|
|
20230911,175500,13572256020,16640,16640,16640,16640,0
|
|
20230911,175400,13572256020,16640,16640,16640,16640,0
|
|
20230911,175300,13572256020,16640,16640,16640,16640,0
|
|
20230911,175200,13572256020,16640,16640,16640,16640,0
|
|
20230911,175100,13572256020,16640,16640,16640,16640,0
|
|
20230911,175000,13572256020,16640,16640,16640,16640,80254
|
|
20230911,174900,13572256020,16640,16640,16640,16640,0
|
|
20230911,174800,13572256020,16640,16640,16640,16640,0
|
|
20230911,174700,13572256020,16640,16640,16640,16640,0
|
|
20230911,174600,13572256020,16640,16640,16640,16640,0
|
|
20230911,174500,13572256020,16640,16640,16640,16640,0
|
|
20230911,174400,13572256020,16640,16640,16640,16640,0
|
|
20230911,174300,13572256020,16640,16640,16640,16640,0
|
|
20230911,174200,13572256020,16640,16640,16640,16640,0
|
|
20230911,174100,13572256020,16640,16640,16640,16640,0
|
|
20230911,174000,13572256020,16640,16640,16640,16640,0
|
|
20230911,173900,13572256020,16640,16640,16640,16640,0
|
|
20230911,173800,13572256020,16640,16640,16640,16640,0
|
|
20230911,173700,13572256020,16640,16640,16640,16640,0
|
|
20230911,173600,13572256020,16640,16640,16640,16640,0
|
|
20230911,173500,13572256020,16640,16640,16640,16640,0
|
|
20230911,173400,13572256020,16640,16640,16640,16640,0
|
|
20230911,173300,13572256020,16640,16640,16640,16640,0
|
|
20230911,173200,13572256020,16640,16640,16640,16640,0
|
|
20230911,173100,13572256020,16640,16640,16640,16640,0
|
|
20230911,173000,13572256020,16640,16640,16640,16640,0
|
|
20230911,172900,13572256020,16640,16640,16640,16640,0
|
|
20230911,172800,13572256020,16640,16640,16640,16640,0
|
|
20230911,172700,13572256020,16640,16640,16640,16640,0
|
|
20230911,172600,13572256020,16640,16640,16640,16640,0
|
|
20230911,172500,13572256020,16640,16640,16640,16640,0
|
|
20230911,172400,13572256020,16640,16640,16640,16640,0
|
|
20230911,172300,13572256020,16640,16640,16640,16640,0
|
|
20230911,172200,13572256020,16640,16640,16640,16640,0
|
|
20230911,172100,13572256020,16640,16640,16640,16640,0
|
|
20230911,172000,13572256020,16640,16640,16640,16640,80254
|
|
20230911,171900,13572256020,16640,16640,16640,16640,0
|
|
20230911,171800,13572256020,16640,16640,16640,16640,0
|
|
20230911,171700,13572256020,16640,16640,16640,16640,0
|
|
20230911,171600,13572256020,16640,16640,16640,16640,0
|
|
20230911,171500,13572256020,16640,16640,16640,16640,0
|
|
20230911,171400,13572256020,16640,16640,16640,16640,0
|
|
20230911,171300,13572256020,16640,16640,16640,16640,0
|
|
20230911,171200,13572256020,16640,16640,16640,16640,0
|
|
20230911,171100,13572256020,16640,16640,16640,16640,0
|
|
20230911,171000,13572256020,16640,16640,16640,16640,0
|
|
20230911,170900,13572256020,16640,16640,16640,16640,0
|
|
20230911,170800,13572256020,16640,16640,16640,16640,0
|
|
20230911,170700,13572256020,16640,16640,16640,16640,0
|
|
20230911,170600,13572256020,16640,16640,16640,16640,0
|
|
20230911,170500,13572256020,16640,16640,16640,16640,0
|
|
20230911,170400,13572256020,16640,16640,16640,16640,0
|
|
20230911,170300,13572256020,16640,16640,16640,16640,0
|
|
20230911,170200,13572256020,16640,16640,16640,16640,0
|
|
20230911,170100,13572256020,16640,16640,16640,16640,0
|
|
20230911,170000,13572256020,16640,16640,16640,16640,0
|
|
20230911,165900,13572256020,16640,16640,16640,16640,0
|
|
20230911,165800,13572256020,16640,16640,16640,16640,0
|
|
20230911,165700,13572256020,16640,16640,16640,16640,0
|
|
20230911,165600,13572256020,16640,16640,16640,16640,0
|
|
20230911,165500,13572256020,16640,16640,16640,16640,0
|
|
20230911,165400,13572256020,16640,16640,16640,16640,0
|
|
20230911,165300,13572256020,16640,16640,16640,16640,0
|
|
20230911,165200,13572256020,16640,16640,16640,16640,0
|
|
20230911,165100,13572256020,16640,16640,16640,16640,0
|
|
20230911,165000,13572256020,16640,16640,16640,16640,80254
|
|
20230911,164900,13572256020,16640,16640,16640,16640,0
|
|
20230911,164800,13572256020,16640,16640,16640,16640,0
|
|
20230911,164700,13572256020,16640,16640,16640,16640,0
|
|
20230911,164600,13572256020,16640,16640,16640,16640,0
|
|
20230911,164500,13572256020,16640,16640,16640,16640,0
|
|
20230911,164400,13572256020,16640,16640,16640,16640,0
|
|
20230911,164300,13572256020,16640,16640,16640,16640,0
|
|
20230911,164200,13572256020,16640,16640,16640,16640,0
|
|
20230911,164100,13572256020,16640,16640,16640,16640,0
|
|
20230911,164000,13572256020,16640,16640,16640,16640,0
|
|
20230911,163900,13572256020,16640,16640,16640,16640,0
|
|
20230911,163800,13572256020,16640,16640,16640,16640,0
|
|
20230911,163700,13572256020,16640,16640,16640,16640,0
|
|
20230911,163600,13572256020,16640,16640,16640,16640,0
|
|
20230911,163500,13572256020,16640,16640,16640,16640,0
|
|
20230911,163400,13572256020,16640,16640,16640,16640,0
|
|
20230911,163300,13572256020,16640,16640,16640,16640,0
|
|
20230911,163200,13572256020,16640,16640,16640,16640,0
|
|
20230911,163100,13572256020,16640,16640,16640,16640,0
|
|
20230911,163000,13572256020,16640,16640,16640,16640,0
|
|
20230911,162900,13572256020,16640,16640,16640,16640,0
|
|
20230911,162800,13572256020,16640,16640,16640,16640,0
|
|
20230911,162700,13572256020,16640,16640,16640,16640,0
|
|
20230911,162600,13572256020,16640,16640,16640,16640,0
|
|
20230911,162500,13572256020,16640,16640,16640,16640,0
|
|
20230911,162400,13572256020,16640,16640,16640,16640,0
|
|
20230911,162300,13572256020,16640,16640,16640,16640,0
|
|
20230911,162200,13572256020,16640,16640,16640,16640,0
|
|
20230911,162100,13572256020,16640,16640,16640,16640,0
|
|
20230911,162000,13572256020,16640,16640,16640,16640,80254
|
|
20230911,161900,13572256020,16640,16640,16640,16640,0
|
|
20230911,161800,13572256020,16640,16640,16640,16640,0
|
|
20230911,161700,13572256020,16640,16640,16640,16640,0
|
|
20230911,161600,13572256020,16640,16640,16640,16640,0
|
|
20230911,161500,13572256020,16640,16640,16640,16640,0
|
|
20230911,161400,13572256020,16640,16640,16640,16640,0
|
|
20230911,161300,13572256020,16640,16640,16640,16640,0
|
|
20230911,161200,13572256020,16640,16640,16640,16640,0
|
|
20230911,161100,13572256020,16640,16640,16640,16640,0
|
|
20230911,161000,13572256020,16640,16640,16640,16640,0
|
|
20230911,160900,13572256020,16640,16640,16640,16640,0
|
|
20230911,160800,13572256020,16640,16640,16640,16640,0
|
|
20230911,160700,13572256020,16640,16640,16640,16640,0
|
|
20230911,160600,13572256020,16640,16640,16640,16640,0
|
|
20230911,160500,13572256020,16640,16640,16640,16640,0
|
|
20230911,160400,13572256020,16640,16640,16640,16640,0
|
|
20230911,160300,13572256020,16640,16640,16640,16640,0
|
|
20230911,160200,13572256020,16640,16640,16640,16640,0
|
|
20230911,160100,13572256020,16640,16640,16640,16640,0
|
|
20230911,160000,13572256020,16640,16640,16640,16640,0
|
|
20230911,155900,13572256020,16640,16640,16640,16640,0
|
|
20230911,155800,13572256020,16640,16640,16640,16640,0
|
|
20230911,155700,13572256020,16640,16640,16640,16640,0
|
|
20230911,155600,13572256020,16640,16640,16640,16640,0
|
|
20230911,155500,13572256020,16640,16640,16640,16640,0
|
|
20230911,155400,13572256020,16640,16640,16640,16640,0
|
|
20230911,155300,13572256020,16640,16640,16640,16640,0
|
|
20230911,155200,13572256020,16640,16640,16640,16640,0
|
|
20230911,155100,13572256020,16640,16640,16640,16640,0
|
|
20230911,155000,13572256020,16640,16640,16640,16640,80254
|
|
20230911,154900,13572256020,16640,16640,16640,16640,0
|
|
20230911,154800,13572256020,16640,16640,16640,16640,0
|
|
20230911,154700,13572256020,16640,16640,16640,16640,0
|
|
20230911,154600,13572256020,16640,16640,16640,16640,0
|
|
20230911,154500,13572256020,16640,16640,16640,16640,0
|
|
20230911,154400,13572256020,16640,16640,16640,16640,0
|
|
20230911,154300,13572256020,16640,16640,16640,16640,0
|
|
20230911,154200,13572256020,16640,16640,16640,16640,0
|
|
20230911,154100,13572256020,16640,16640,16640,16640,0
|
|
20230911,154000,13572256020,16640,16640,16640,16640,0
|
|
20230911,153900,13572256020,16640,16640,16640,16640,0
|
|
20230911,153800,13572256020,16640,16640,16640,16640,0
|
|
20230911,153700,13572256020,16640,16640,16640,16640,0
|
|
20230911,153600,13572256020,16640,16640,16640,16640,0
|
|
20230911,153500,13572256020,16640,16640,16640,16640,0
|
|
20230911,153400,13572256020,16640,16640,16640,16640,0
|
|
20230911,153300,13572256020,16640,16640,16640,16640,0
|
|
20230911,153200,13572256020,16640,16640,16640,16640,0
|
|
20230911,153100,13572256020,16640,16640,16640,16640,0
|
|
20230911,153000,13572256020,16640,16640,16640,16640,80254
|
|
20230911,152900,12236829460,16600,16600,16600,16600,0
|
|
20230911,152800,12236829460,16600,16600,16600,16600,0
|
|
20230911,152700,12236829460,16600,16600,16600,16600,0
|
|
20230911,152600,12236829460,16600,16600,16600,16600,0
|
|
20230911,152500,12236829460,16600,16600,16600,16600,0
|
|
20230911,152400,12236829460,16600,16600,16600,16600,0
|
|
20230911,152300,12236829460,16600,16600,16600,16600,0
|
|
20230911,152200,12236829460,16600,16600,16600,16600,0
|
|
20230911,152100,12236829460,16600,16600,16600,16600,0
|
|
20230911,152000,12236829460,16600,16600,16600,16600,0
|
|
20230911,151900,12236829460,16600,16610,16610,16600,8430
|
|
20230911,151800,12096866540,16600,16600,16610,16600,3719
|
|
20230911,151700,12035107050,16610,16600,16610,16600,5289
|
|
20230911,151600,11947279160,16610,16610,16610,16600,1870
|
|
20230911,151500,11916222410,16610,16610,16620,16600,13781
|
|
20230911,151400,11687324210,16620,16610,16620,16610,1357
|
|
20230911,151300,11664775420,16620,16620,16620,16610,1417
|
|
20230911,151200,11641231230,16610,16620,16630,16610,8378
|
|
20230911,151100,11501986130,16620,16630,16630,16620,2857
|
|
20230911,151000,11454493250,16620,16620,16630,16620,580
|
|
20230911,150900,11444852150,16620,16630,16640,16620,2445
|
|
20230911,150800,11404192300,16630,16640,16640,16630,5391
|
|
20230911,150700,11314537850,16630,16630,16640,16630,1301
|
|
20230911,150600,11292900920,16630,16630,16640,16630,276
|
|
20230911,150500,11288309520,16630,16630,16640,16630,1339
|
|
20230911,150400,11266031430,16630,16630,16640,16630,2266
|
|
20230911,150300,11228344330,16630,16640,16650,16630,4281
|
|
20230911,150200,11157108600,16640,16650,16650,16640,995
|
|
20230911,150100,11140548130,16650,16660,16660,16650,1016
|
|
20230911,150000,11123631720,16650,16650,16660,16650,1821
|
|
20230911,145900,11093308040,16660,16650,16660,16650,380
|
|
20230911,145800,11086980740,16650,16650,16660,16650,1170
|
|
20230911,145700,11067500070,16650,16650,16660,16650,427
|
|
20230911,145600,11060390250,16660,16650,16660,16650,1780
|
|
20230911,145500,11030753010,16650,16650,16660,16650,202
|
|
20230911,145400,11027389540,16650,16660,16660,16650,596
|
|
20230911,145300,11017465850,16650,16650,16660,16650,748
|
|
20230911,145200,11005005910,16660,16660,16660,16650,276
|
|
20230911,145100,11000410320,16660,16650,16660,16650,997
|
|
20230911,145000,10983810110,16660,16660,16660,16650,408
|
|
20230911,144900,10977016720,16650,16650,16660,16650,568
|
|
20230911,144800,10967559430,16660,16660,16660,16650,107
|
|
20230911,144700,10965777700,16650,16650,16660,16650,1165
|
|
20230911,144600,10946380270,16650,16660,16660,16650,538
|
|
20230911,144500,10937422460,16650,16660,16660,16650,128
|
|
20230911,144400,10935290920,16660,16650,16660,16650,826
|
|
20230911,144300,10921537700,16650,16650,16660,16650,561
|
|
20230911,144200,10912192420,16660,16650,16660,16650,146
|
|
20230911,144100,10909761270,16660,16650,16660,16650,116
|
|
20230911,144000,10907829610,16650,16650,16660,16650,625
|
|
20230911,143900,10897422610,16660,16660,16660,16650,4991
|
|
20230911,143800,10814274130,16660,16660,16660,16650,1417
|
|
20230911,143700,10790680720,16650,16650,16660,16650,1454
|
|
20230911,143600,10766462850,16650,16650,16660,16650,199
|
|
20230911,143500,10763149410,16660,16650,16660,16650,1593
|
|
20230911,143400,10736615770,16650,16650,16660,16650,40
|
|
20230911,143300,10735949670,16650,16660,16660,16650,155
|
|
20230911,143200,10733368250,16650,16650,16660,16650,546
|
|
20230911,143100,10724277260,16650,16650,16660,16650,598
|
|
20230911,143000,10714320160,16650,16650,16660,16650,1078
|
|
20230911,142900,10696371310,16660,16650,16660,16650,515
|
|
20230911,142800,10687796330,16650,16650,16660,16650,498
|
|
20230911,142700,10679504590,16660,16650,16660,16650,355
|
|
20230911,142600,10673593240,16650,16640,16660,16640,592
|
|
20230911,142500,10663736920,16650,16650,16660,16640,1770
|
|
20230911,142400,10634266900,16650,16640,16650,16640,1337
|
|
20230911,142300,10612007260,16640,16650,16650,16640,2248
|
|
20230911,142200,10574578510,16650,16650,16660,16650,765
|
|
20230911,142100,10561841230,16660,16650,16660,16650,739
|
|
20230911,142000,10549536640,16650,16650,16660,16650,955
|
|
20230911,141900,10533635390,16660,16660,16660,16650,2114
|
|
20230911,141800,10498419220,16660,16640,16660,16640,265
|
|
20230911,141700,10494007460,16650,16640,16660,16640,2506
|
|
20230911,141600,10452283000,16640,16640,16650,16640,512
|
|
20230911,141500,10443763130,16650,16630,16650,16630,4245
|
|
20230911,141400,10373126490,16630,16640,16640,16630,277
|
|
20230911,141300,10368519940,16640,16640,16640,16630,468
|
|
20230911,141200,10360733860,16640,16630,16650,16630,3347
|
|
20230911,141100,10305047950,16640,16630,16640,16630,2678
|
|
20230911,141000,10260490330,16630,16630,16640,16630,547
|
|
20230911,140900,10251393710,16630,16620,16630,16620,1236
|
|
20230911,140800,10230841340,16620,16620,16630,16620,829
|
|
20230911,140700,10217060620,16630,16620,16630,16620,1309
|
|
20230911,140600,10195292960,16620,16620,16630,16620,372
|
|
20230911,140500,10189107850,16630,16630,16630,16620,855
|
|
20230911,140400,10174894420,16630,16630,16630,16620,2759
|
|
20230911,140300,10129013960,16630,16620,16630,16620,464
|
|
20230911,140200,10121300080,16620,16620,16630,16620,824
|
|
20230911,140100,10107597980,16630,16630,16630,16620,3027
|
|
20230911,140000,10057261590,16620,16620,16630,16620,2223
|
|
20230911,135900,10020294780,16620,16620,16630,16620,174
|
|
20230911,135800,10017402180,16630,16620,16630,16620,793
|
|
20230911,135700,10004222070,16620,16620,16630,16620,2468
|
|
20230911,135600,9963202270,16620,16630,16630,16620,873
|
|
20230911,135500,9948688970,16620,16620,16630,16620,325
|
|
20230911,135400,9943285720,16630,16620,16630,16620,216
|
|
20230911,135300,9939695610,16620,16630,16630,16620,1337
|
|
20230911,135200,9917462110,16620,16630,16630,16620,1653
|
|
20230911,135100,9889986730,16630,16620,16630,16620,401
|
|
20230911,135000,9883319330,16630,16630,16630,16620,243
|
|
20230911,134900,9879279350,16630,16620,16630,16620,265
|
|
20230911,134800,9874875010,16620,16620,16630,16620,194
|
|
20230911,134700,9871650530,16620,16620,16630,16620,995
|
|
20230911,134600,9855112270,16620,16620,16620,16610,5595
|
|
20230911,134500,9762124280,16620,16610,16620,16610,909
|
|
20230911,134400,9747021060,16620,16620,16620,16610,1201
|
|
20230911,134300,9727067150,16610,16620,16620,16610,988
|
|
20230911,134200,9710648820,16610,16610,16620,16610,211
|
|
20230911,134100,9707143490,16610,16610,16620,16610,1534
|
|
20230911,134000,9681663380,16610,16610,16620,16610,189
|
|
20230911,133900,9678523930,16610,16610,16620,16610,578
|
|
20230911,133800,9668923270,16610,16610,16620,16610,145
|
|
20230911,133700,9666514050,16610,16610,16620,16610,2442
|
|
20230911,133600,9625949430,16610,16610,16620,16610,1630
|
|
20230911,133500,9598874200,16610,16610,16620,16610,651
|
|
20230911,133400,9588055810,16610,16620,16620,16610,367
|
|
20230911,133300,9581958840,16610,16620,16620,16610,859
|
|
20230911,133200,9567683030,16610,16610,16620,16610,894
|
|
20230911,133100,9552832590,16610,16610,16620,16610,392
|
|
20230911,133000,9546318900,16610,16610,16620,16610,1021
|
|
20230911,132900,9529358700,16610,16610,16620,16610,1147
|
|
20230911,132800,9510299320,16610,16610,16620,16610,101
|
|
20230911,132700,9508621680,16620,16620,16630,16610,1402
|
|
20230911,132600,9485320440,16620,16620,16620,16610,2619
|
|
20230911,132500,9441792990,16620,16610,16620,16610,71
|
|
20230911,132400,9440613430,16610,16620,16630,16610,4208
|
|
20230911,132300,9370678780,16630,16620,16630,16620,655
|
|
20230911,132200,9359791990,16630,16620,16630,16620,508
|
|
20230911,132100,9351348750,16620,16630,16630,16620,971
|
|
20230911,132000,9335210500,16620,16620,16630,16620,663
|
|
20230911,131900,9324191090,16620,16620,16630,16620,2481
|
|
20230911,131800,9282956840,16620,16620,16630,16620,651
|
|
20230911,131700,9272135100,16620,16620,16630,16620,1027
|
|
20230911,131600,9255065700,16620,16620,16630,16620,489
|
|
20230911,131500,9246938320,16620,16620,16630,16620,172
|
|
20230911,131400,9244078830,16630,16620,16630,16620,349
|
|
20230911,131300,9238278210,16620,16620,16620,16620,225
|
|
20230911,131200,9234538710,16620,16620,16630,16620,539
|
|
20230911,131100,9225580390,16620,16620,16630,16620,235
|
|
20230911,131000,9221674590,16620,16630,16630,16620,209
|
|
20230911,130900,9218200750,16620,16620,16630,16620,2221
|
|
20230911,130800,9181286700,16630,16620,16630,16620,196
|
|
20230911,130700,9178029080,16620,16610,16630,16610,2572
|
|
20230911,130600,9135282160,16620,16610,16620,16610,725
|
|
20230911,130500,9123233810,16610,16620,16620,16610,358
|
|
20230911,130400,9117284380,16620,16610,16620,16600,16954
|
|
20230911,130300,8835721220,16610,16610,16610,16600,876
|
|
20230911,130200,8821173050,16610,16600,16610,16600,402
|
|
20230911,130100,8814496970,16600,16600,16610,16600,14838
|
|
20230911,130000,8568181260,16610,16610,16610,16600,577
|
|
20230911,125900,8558597520,16610,16610,16610,16600,1481
|
|
20230911,125800,8534011340,16610,16600,16610,16600,940
|
|
20230911,125700,8518406050,16610,16610,16610,16600,14747
|
|
20230911,125600,8273469360,16610,16610,16620,16610,2027
|
|
20230911,125500,8239800830,16620,16610,16620,16610,133
|
|
20230911,125400,8237591660,16610,16610,16620,16610,308
|
|
20230911,125300,8232475660,16610,16630,16630,16610,8120
|
|
20230911,125200,8097521600,16620,16630,16630,16620,2217
|
|
20230911,125100,8060674750,16620,16620,16630,16620,497
|
|
20230911,125000,8052414490,16620,16620,16630,16620,412
|
|
20230911,124900,8045565900,16620,16630,16630,16620,916
|
|
20230911,124800,8030333140,16630,16630,16630,16620,547
|
|
20230911,124700,8021241100,16630,16630,16630,16620,143
|
|
20230911,124600,8018863340,16630,16620,16630,16620,67
|
|
20230911,124500,8017749790,16620,16620,16630,16620,606
|
|
20230911,124400,8007678040,16620,16630,16630,16620,134
|
|
20230911,124300,8005450310,16620,16620,16630,16620,222
|
|
20230911,124200,8001760630,16630,16620,16630,16620,506
|
|
20230911,124100,7993350290,16630,16620,16630,16620,311
|
|
20230911,124000,7988180370,16630,16620,16630,16620,394
|
|
20230911,123900,7981632020,16620,16620,16630,16620,413
|
|
20230911,123800,7974766330,16620,16630,16630,16620,940
|
|
20230911,123700,7959138970,16620,16630,16630,16620,220
|
|
20230911,123600,7955480490,16620,16620,16630,16620,417
|
|
20230911,123500,7948549380,16620,16630,16630,16620,380
|
|
20230911,123400,7942232290,16630,16630,16630,16620,209
|
|
20230911,123300,7938757480,16630,16620,16630,16620,133
|
|
20230911,123200,7936545990,16620,16620,16630,16620,1146
|
|
20230911,123100,7917499440,16620,16620,16630,16620,553
|
|
20230911,123000,7908308460,16630,16620,16630,16620,642
|
|
20230911,122900,7897638100,16620,16620,16630,16620,5923
|
|
20230911,122800,7799197220,16620,16620,16630,16620,250
|
|
20230911,122700,7795041720,16630,16620,16630,16620,269
|
|
20230911,122600,7790570920,16620,16620,16630,16620,732
|
|
20230911,122500,7778402390,16620,16630,16630,16620,284
|
|
20230911,122400,7773680680,16630,16630,16630,16620,1218
|
|
20230911,122300,7753436360,16620,16620,16630,16620,86
|
|
20230911,122200,7752007030,16620,16630,16630,16620,581
|
|
20230911,122100,7742345600,16630,16620,16630,16620,1901
|
|
20230911,122000,7710732810,16630,16630,16630,16620,142
|
|
20230911,121900,7708371720,16620,16630,16630,16620,305
|
|
20230911,121800,7703302200,16630,16620,16630,16620,1164
|
|
20230911,121700,7683956190,16630,16630,16630,16620,3445
|
|
20230911,121600,7626694190,16630,16620,16630,16620,84
|
|
20230911,121500,7625297600,16630,16630,16630,16620,7054
|
|
20230911,121400,7508058710,16620,16630,16630,16620,579
|
|
20230911,121300,7498430160,16630,16620,16630,16620,118
|
|
20230911,121200,7496468320,16620,16630,16630,16620,56
|
|
20230911,121100,7495537530,16630,16630,16630,16620,52
|
|
20230911,121000,7494673080,16630,16620,16630,16620,1007
|
|
20230911,120900,7477935530,16630,16620,16630,16620,2634
|
|
20230911,120800,7434157300,16630,16620,16630,16620,692
|
|
20230911,120700,7422651540,16620,16630,16630,16620,150
|
|
20230911,120600,7420158400,16620,16620,16630,16620,97
|
|
20230911,120500,7418545610,16620,16630,16630,16620,299
|
|
20230911,120400,7413573970,16630,16630,16630,16620,737
|
|
20230911,120300,7401319270,16630,16620,16630,16620,178
|
|
20230911,120200,7398360790,16620,16640,16640,16620,1666
|
|
20230911,120100,7370655030,16630,16640,16640,16630,597
|
|
20230911,120000,7360725760,16640,16630,16640,16630,162
|
|
20230911,115900,7358030610,16630,16630,16640,16630,75
|
|
20230911,115800,7356783200,16640,16630,16640,16630,525
|
|
20230911,115700,7348051870,16630,16630,16640,16630,308
|
|
20230911,115600,7342929770,16630,16630,16630,16630,1031
|
|
20230911,115500,7325784240,16630,16640,16640,16630,257
|
|
20230911,115400,7321510250,16630,16640,16640,16630,90
|
|
20230911,115300,7320013180,16640,16630,16640,16630,2485
|
|
20230911,115200,7278687200,16630,16630,16640,16630,1466
|
|
20230911,115100,7254305520,16630,16640,16640,16630,233
|
|
20230911,115000,7250430110,16640,16630,16640,16630,779
|
|
20230911,114900,7237475100,16630,16640,16640,16630,27
|
|
20230911,114800,7237025940,16630,16640,16640,16630,864
|
|
20230911,114700,7222656470,16640,16640,16640,16630,446
|
|
20230911,114600,7215239380,16640,16630,16640,16630,527
|
|
20230911,114500,7206470860,16630,16630,16640,16630,42
|
|
20230911,114400,7205772320,16630,16630,16640,16630,384
|
|
20230911,114300,7199385420,16630,16640,16640,16630,130
|
|
20230911,114200,7197222340,16630,16640,16640,16630,364
|
|
20230911,114100,7191168900,16640,16640,16640,16630,177
|
|
20230911,114000,7188224700,16640,16640,16640,16640,21
|
|
20230911,113900,7187875260,16630,16630,16640,16630,484
|
|
20230911,113800,7179826330,16630,16630,16640,16630,633
|
|
20230911,113700,7169293920,16640,16630,16640,16630,637
|
|
20230911,113600,7158700380,16630,16630,16640,16630,397
|
|
20230911,113500,7152097470,16630,16630,16640,16630,102
|
|
20230911,113400,7150401060,16630,16630,16640,16630,242
|
|
20230911,113300,7146374970,16630,16640,16640,16630,613
|
|
20230911,113200,7136179110,16640,16630,16640,16630,252
|
|
20230911,113100,7131987260,16630,16630,16640,16630,844
|
|
20230911,113000,7117951490,16630,16630,16640,16630,457
|
|
20230911,112900,7110350280,16640,16640,16640,16630,185
|
|
20230911,112800,7107272950,16630,16640,16640,16630,1041
|
|
20230911,112700,7089959830,16630,16630,16640,16630,222
|
|
20230911,112600,7086267860,16630,16640,16640,16630,296
|
|
20230911,112500,7081344550,16630,16640,16640,16630,321
|
|
20230911,112400,7076005830,16630,16630,16640,16630,804
|
|
20230911,112300,7062633100,16630,16630,16640,16630,381
|
|
20230911,112200,7056296860,16640,16630,16640,16630,1102
|
|
20230911,112100,7037969310,16630,16630,16640,16630,1129
|
|
20230911,112000,7019188560,16640,16640,16640,16630,625
|
|
20230911,111900,7008792690,16630,16630,16640,16630,173
|
|
20230911,111800,7005915680,16630,16640,16640,16630,318
|
|
20230911,111700,7000627280,16630,16630,16640,16630,1196
|
|
20230911,111600,6980735200,16630,16620,16650,16620,14306
|
|
20230911,111500,6742895850,16620,16620,16620,16610,932
|
|
20230911,111400,6727413060,16620,16620,16620,16610,562
|
|
20230911,111300,6718075720,16620,16620,16620,16610,1639
|
|
20230911,111200,6690835760,16620,16620,16620,16610,1661
|
|
20230911,111100,6663231750,16620,16630,16640,16610,5609
|
|
20230911,111000,6569981380,16640,16640,16640,16630,369
|
|
20230911,110900,6563844730,16640,16630,16640,16630,147
|
|
20230911,110800,6561399510,16640,16640,16640,16630,471
|
|
20230911,110700,6553566530,16630,16650,16650,16630,2770
|
|
20230911,110600,6507489420,16640,16650,16650,16640,1032
|
|
20230911,110500,6490316690,16640,16650,16660,16640,2706
|
|
20230911,110400,6445270260,16650,16650,16660,16650,3464
|
|
20230911,110300,6387594380,16650,16650,16660,16650,368
|
|
20230911,110200,6381467080,16650,16660,16670,16650,1528
|
|
20230911,110100,6356010510,16660,16660,16670,16660,366
|
|
20230911,110000,6349912210,16660,16670,16670,16660,846
|
|
20230911,105900,6335817750,16670,16670,16670,16660,163
|
|
20230911,105800,6333100750,16660,16670,16670,16660,1160
|
|
20230911,105700,6313768300,16660,16670,16670,16660,245
|
|
20230911,105600,6309686470,16660,16670,16670,16660,669
|
|
20230911,105500,6298540790,16660,16670,16670,16660,2172
|
|
20230911,105400,6262344420,16660,16670,16670,16660,112
|
|
20230911,105300,6260477600,16670,16670,16670,16660,1150
|
|
20230911,105200,6241317240,16660,16670,16670,16660,445
|
|
20230911,105100,6233903430,16670,16670,16670,16660,690
|
|
20230911,105000,6222405060,16670,16670,16670,16660,653
|
|
20230911,104900,6211519780,16670,16660,16670,16660,124
|
|
20230911,104800,6209453790,16660,16660,16670,16660,582
|
|
20230911,104700,6199757090,16670,16670,16670,16660,2631
|
|
20230911,104600,6155923840,16660,16660,16670,16650,2429
|
|
20230911,104500,6115456500,16660,16650,16660,16640,794
|
|
20230911,104400,6102235420,16650,16660,16660,16640,3181
|
|
20230911,104300,6049266190,16650,16650,16660,16650,632
|
|
20230911,104200,6038740400,16660,16650,16660,16640,3472
|
|
20230911,104100,5980936350,16640,16650,16650,16640,819
|
|
20230911,104000,5967301290,16640,16650,16650,16640,52
|
|
20230911,103900,5966435830,16640,16630,16640,16630,1493
|
|
20230911,103800,5941593540,16640,16630,16640,16620,1259
|
|
20230911,103700,5920656360,16620,16630,16640,16620,957
|
|
20230911,103600,5904740650,16630,16630,16640,16620,4167
|
|
20230911,103500,5835454270,16640,16620,16640,16610,4043
|
|
20230911,103400,5768252680,16620,16640,16640,16610,10299
|
|
20230911,103300,5597045220,16640,16630,16640,16630,680
|
|
20230911,103200,5585735130,16630,16640,16640,16630,134
|
|
20230911,103100,5583506030,16640,16630,16640,16630,472
|
|
20230911,103000,5575656120,16640,16640,16640,16630,809
|
|
20230911,102900,5562194480,16640,16640,16640,16640,551
|
|
20230911,102800,5553025840,16640,16640,16650,16640,1085
|
|
20230911,102700,5534971410,16640,16650,16650,16640,1625
|
|
20230911,102600,5507930370,16640,16650,16650,16640,412
|
|
20230911,102500,5501073880,16640,16640,16640,16630,1987
|
|
20230911,102400,5468010230,16640,16650,16650,16640,1710
|
|
20230911,102300,5439555770,16640,16640,16650,16640,636
|
|
20230911,102200,5428972480,16640,16650,16650,16640,278
|
|
20230911,102100,5424344460,16640,16650,16650,16640,886
|
|
20230911,102000,5409597420,16650,16660,16660,16640,1084
|
|
20230911,101900,5391551190,16650,16650,16660,16650,733
|
|
20230911,101800,5379345600,16660,16660,16660,16650,565
|
|
20230911,101700,5369935000,16650,16660,16660,16650,255
|
|
20230911,101600,5365689110,16650,16650,16650,16650,194
|
|
20230911,101500,5362459010,16660,16650,16660,16640,3216
|
|
20230911,101400,5308912700,16660,16650,16660,16650,1071
|
|
20230911,101300,5291079930,16650,16640,16650,16640,3998
|
|
20230911,101200,5224515470,16640,16650,16650,16640,716
|
|
20230911,101100,5212595320,16650,16650,16660,16650,5210
|
|
20230911,101000,5125847300,16650,16650,16650,16640,706
|
|
20230911,100900,5114094420,16640,16650,16650,16640,1742
|
|
20230911,100800,5085102360,16650,16650,16650,16640,339
|
|
20230911,100700,5079458250,16640,16650,16650,16640,552
|
|
20230911,100600,5070267740,16650,16650,16660,16640,5805
|
|
20230911,100500,4973629490,16660,16650,16660,16650,180
|
|
20230911,100400,4970631910,16660,16660,16660,16650,3206
|
|
20230911,100300,4917251470,16660,16660,16660,16650,863
|
|
20230911,100200,4902880580,16660,16660,16660,16650,1669
|
|
20230911,100100,4875075260,16650,16660,16660,16650,134
|
|
20230911,100000,4872843220,16660,16650,16660,16650,1103
|
|
20230911,095900,4854471680,16650,16650,16660,16650,2654
|
|
20230911,095800,4810281310,16660,16660,16660,16650,604
|
|
20230911,095700,4800218940,16660,16640,16660,16630,5446
|
|
20230911,095600,4709574440,16640,16640,16650,16640,1036
|
|
20230911,095500,4692334670,16650,16640,16650,16640,825
|
|
20230911,095400,4678603700,16640,16650,16650,16640,270
|
|
20230911,095300,4674109320,16650,16640,16650,16640,951
|
|
20230911,095200,4658282050,16640,16650,16660,16630,5974
|
|
20230911,095100,4558818740,16660,16620,16670,16620,9302
|
|
20230911,095000,4404036220,16630,16620,16630,16620,6839
|
|
20230911,094900,4290369190,16620,16630,16630,16620,2619
|
|
20230911,094800,4246838630,16620,16630,16640,16620,2120
|
|
20230911,094700,4211584040,16640,16640,16640,16630,672
|
|
20230911,094600,4200406970,16630,16610,16630,16600,9231
|
|
20230911,094500,4047045690,16610,16600,16610,16600,2290
|
|
20230911,094400,4009018270,16600,16620,16620,16600,4292
|
|
20230911,094300,3937728310,16620,16620,16630,16620,1877
|
|
20230911,094200,3906532120,16620,16630,16630,16600,12841
|
|
20230911,094100,3693306160,16620,16640,16640,16620,1350
|
|
20230911,094000,3670855690,16640,16630,16640,16620,855
|
|
20230911,093900,3656637680,16630,16620,16630,16610,5922
|
|
20230911,093800,3558241920,16620,16640,16640,16620,2138
|
|
20230911,093700,3522694140,16640,16640,16640,16620,2243
|
|
20230911,093600,3485386910,16640,16670,16690,16600,24278
|
|
20230911,093500,3081646570,16680,16660,16690,16650,3359
|
|
20230911,093400,3025670700,16660,16660,16660,16650,1988
|
|
20230911,093300,2992565100,16660,16660,16660,16650,753
|
|
20230911,093200,2980025680,16650,16640,16660,16640,5184
|
|
20230911,093100,2893738090,16650,16650,16660,16650,2176
|
|
20230911,093000,2857506530,16650,16650,16660,16640,7070
|
|
20230911,092900,2739787920,16650,16650,16650,16640,2095
|
|
20230911,092800,2704917140,16640,16650,16650,16640,4869
|
|
20230911,092700,2623887770,16650,16650,16650,16640,1635
|
|
20230911,092600,2596675150,16650,16630,16650,16630,2150
|
|
20230911,092500,2560899570,16640,16650,16650,16630,4411
|
|
20230911,092400,2487494860,16650,16650,16660,16640,2307
|
|
20230911,092300,2449086160,16660,16650,16660,16640,1569
|
|
20230911,092200,2422959560,16650,16650,16650,16630,5498
|
|
20230911,092100,2331487860,16650,16670,16670,16620,12779
|
|
20230911,092000,2118788040,16660,16670,16680,16660,5573
|
|
20230911,091900,2025914460,16670,16670,16680,16670,2297
|
|
20230911,091800,1987622250,16670,16670,16680,16670,2784
|
|
20230911,091700,1941211770,16680,16700,16710,16680,5446
|
|
20230911,091600,1850348470,16700,16700,16710,16690,4629
|
|
20230911,091500,1773060290,16710,16720,16730,16710,5873
|
|
20230911,091400,1674869350,16730,16730,16730,16710,1419
|
|
20230911,091300,1651148030,16710,16700,16730,16700,6771
|
|
20230911,091200,1537938360,16710,16720,16720,16700,2476
|
|
20230911,091100,1496568360,16730,16720,16730,16710,1854
|
|
20230911,091000,1465569360,16720,16700,16730,16680,14279
|
|
20230911,090900,1227279200,16700,16730,16730,16690,2667
|
|
20230911,090800,1182718130,16730,16680,16740,16660,12441
|
|
20230911,090700,975195430,16680,16730,16730,16670,5436
|
|
20230911,090600,884464220,16720,16750,16750,16720,3583
|
|
20230911,090500,824506650,16740,16760,16780,16740,3387
|
|
20230911,090400,767748520,16760,16770,16770,16720,11699
|
|
20230911,090300,571793380,16770,16790,16800,16770,3067
|
|
20230911,090200,520302480,16790,16800,16840,16790,11186
|
|
20230911,090100,332198880,16800,16720,16800,16720,8489
|
|
20230911,090000,190009700,16730,16760,16770,16720,11107
|