658 lines
35 KiB
CSV
658 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,195500,10505641420,14460,14460,14460,14460,7211
|
|
20230914,195400,10505641420,14460,14460,14460,14460,0
|
|
20230914,195300,10505641420,14460,14460,14460,14460,0
|
|
20230914,195200,10505641420,14460,14460,14460,14460,0
|
|
20230914,195100,10505641420,14460,14460,14460,14460,0
|
|
20230914,195000,10505641420,14460,14460,14460,14460,0
|
|
20230914,194900,10505641420,14460,14460,14460,14460,0
|
|
20230914,194800,10505641420,14460,14460,14460,14460,0
|
|
20230914,194700,10505641420,14460,14460,14460,14460,0
|
|
20230914,194600,10505641420,14460,14460,14460,14460,0
|
|
20230914,194500,10505641420,14460,14460,14460,14460,0
|
|
20230914,194400,10505641420,14460,14460,14460,14460,0
|
|
20230914,194300,10505641420,14460,14460,14460,14460,0
|
|
20230914,194200,10505641420,14460,14460,14460,14460,0
|
|
20230914,194100,10505641420,14460,14460,14460,14460,0
|
|
20230914,194000,10505641420,14460,14460,14460,14460,0
|
|
20230914,193900,10505641420,14460,14460,14460,14460,0
|
|
20230914,193800,10505641420,14460,14460,14460,14460,0
|
|
20230914,193700,10505641420,14460,14460,14460,14460,0
|
|
20230914,193600,10505641420,14460,14460,14460,14460,0
|
|
20230914,193500,10505641420,14460,14460,14460,14460,0
|
|
20230914,193400,10505641420,14460,14460,14460,14460,0
|
|
20230914,193300,10505641420,14460,14460,14460,14460,0
|
|
20230914,193200,10505641420,14460,14460,14460,14460,0
|
|
20230914,193100,10505641420,14460,14460,14460,14460,0
|
|
20230914,193000,10505641420,14460,14460,14460,14460,0
|
|
20230914,192900,10505641420,14460,14460,14460,14460,0
|
|
20230914,192800,10505641420,14460,14460,14460,14460,0
|
|
20230914,192700,10505641420,14460,14460,14460,14460,0
|
|
20230914,192600,10505641420,14460,14460,14460,14460,0
|
|
20230914,192500,10505641420,14460,14460,14460,14460,7211
|
|
20230914,192400,10505641420,14460,14460,14460,14460,0
|
|
20230914,192300,10505641420,14460,14460,14460,14460,0
|
|
20230914,192200,10505641420,14460,14460,14460,14460,0
|
|
20230914,192100,10505641420,14460,14460,14460,14460,0
|
|
20230914,192000,10505641420,14460,14460,14460,14460,0
|
|
20230914,191900,10505641420,14460,14460,14460,14460,0
|
|
20230914,191800,10505641420,14460,14460,14460,14460,0
|
|
20230914,191700,10505641420,14460,14460,14460,14460,0
|
|
20230914,191600,10505641420,14460,14460,14460,14460,0
|
|
20230914,191500,10505641420,14460,14460,14460,14460,0
|
|
20230914,191400,10505641420,14460,14460,14460,14460,0
|
|
20230914,191300,10505641420,14460,14460,14460,14460,0
|
|
20230914,191200,10505641420,14460,14460,14460,14460,0
|
|
20230914,191100,10505641420,14460,14460,14460,14460,0
|
|
20230914,191000,10505641420,14460,14460,14460,14460,0
|
|
20230914,190900,10505641420,14460,14460,14460,14460,0
|
|
20230914,190800,10505641420,14460,14460,14460,14460,0
|
|
20230914,190700,10505641420,14460,14460,14460,14460,0
|
|
20230914,190600,10505641420,14460,14460,14460,14460,0
|
|
20230914,190500,10505641420,14460,14460,14460,14460,0
|
|
20230914,190400,10505641420,14460,14460,14460,14460,0
|
|
20230914,190300,10505641420,14460,14460,14460,14460,0
|
|
20230914,190200,10505641420,14460,14460,14460,14460,0
|
|
20230914,190100,10505641420,14460,14460,14460,14460,0
|
|
20230914,190000,10505641420,14460,14460,14460,14460,0
|
|
20230914,185900,10505641420,14460,14460,14460,14460,0
|
|
20230914,185800,10505641420,14460,14460,14460,14460,0
|
|
20230914,185700,10505641420,14460,14460,14460,14460,0
|
|
20230914,185600,10505641420,14460,14460,14460,14460,0
|
|
20230914,185500,10505641420,14460,14460,14460,14460,7211
|
|
20230914,185400,10505641420,14460,14460,14460,14460,0
|
|
20230914,185300,10505641420,14460,14460,14460,14460,0
|
|
20230914,185200,10505641420,14460,14460,14460,14460,0
|
|
20230914,185100,10505641420,14460,14460,14460,14460,0
|
|
20230914,185000,10505641420,14460,14460,14460,14460,0
|
|
20230914,184900,10505641420,14460,14460,14460,14460,0
|
|
20230914,184800,10505641420,14460,14460,14460,14460,0
|
|
20230914,184700,10505641420,14460,14460,14460,14460,0
|
|
20230914,184600,10505641420,14460,14460,14460,14460,0
|
|
20230914,184500,10505641420,14460,14460,14460,14460,0
|
|
20230914,184400,10505641420,14460,14460,14460,14460,0
|
|
20230914,184300,10505641420,14460,14460,14460,14460,0
|
|
20230914,184200,10505641420,14460,14460,14460,14460,0
|
|
20230914,184100,10505641420,14460,14460,14460,14460,0
|
|
20230914,184000,10505641420,14460,14460,14460,14460,0
|
|
20230914,183900,10505641420,14460,14460,14460,14460,0
|
|
20230914,183800,10505641420,14460,14460,14460,14460,0
|
|
20230914,183700,10505641420,14460,14460,14460,14460,0
|
|
20230914,183600,10505641420,14460,14460,14460,14460,0
|
|
20230914,183500,10505641420,14460,14460,14460,14460,0
|
|
20230914,183400,10505641420,14460,14460,14460,14460,0
|
|
20230914,183300,10505641420,14460,14460,14460,14460,0
|
|
20230914,183200,10505641420,14460,14460,14460,14460,0
|
|
20230914,183100,10505641420,14460,14460,14460,14460,0
|
|
20230914,183000,10505641420,14460,14460,14460,14460,0
|
|
20230914,182900,10505641420,14460,14460,14460,14460,0
|
|
20230914,182800,10505641420,14460,14460,14460,14460,0
|
|
20230914,182700,10505641420,14460,14460,14460,14460,0
|
|
20230914,182600,10505641420,14460,14460,14460,14460,0
|
|
20230914,182500,10505641420,14460,14460,14460,14460,7211
|
|
20230914,182400,10505641420,14460,14460,14460,14460,0
|
|
20230914,182300,10505641420,14460,14460,14460,14460,0
|
|
20230914,182200,10505641420,14460,14460,14460,14460,0
|
|
20230914,182100,10505641420,14460,14460,14460,14460,0
|
|
20230914,182000,10505641420,14460,14460,14460,14460,0
|
|
20230914,181900,10505641420,14460,14460,14460,14460,0
|
|
20230914,181800,10505641420,14460,14460,14460,14460,0
|
|
20230914,181700,10505641420,14460,14460,14460,14460,0
|
|
20230914,181600,10505641420,14460,14460,14460,14460,0
|
|
20230914,181500,10505641420,14460,14460,14460,14460,0
|
|
20230914,181400,10505641420,14460,14460,14460,14460,0
|
|
20230914,181300,10505641420,14460,14460,14460,14460,0
|
|
20230914,181200,10505641420,14460,14460,14460,14460,0
|
|
20230914,181100,10505641420,14460,14460,14460,14460,0
|
|
20230914,181000,10505641420,14460,14460,14460,14460,0
|
|
20230914,180900,10505641420,14460,14460,14460,14460,0
|
|
20230914,180800,10505641420,14460,14460,14460,14460,0
|
|
20230914,180700,10505641420,14460,14460,14460,14460,0
|
|
20230914,180600,10505641420,14460,14460,14460,14460,0
|
|
20230914,180500,10505641420,14460,14460,14460,14460,0
|
|
20230914,180400,10505641420,14460,14460,14460,14460,0
|
|
20230914,180300,10505641420,14460,14460,14460,14460,0
|
|
20230914,180200,10505641420,14460,14460,14460,14460,0
|
|
20230914,180100,10505641420,14460,14460,14460,14460,0
|
|
20230914,180000,10505641420,14460,14460,14460,14460,0
|
|
20230914,175900,10505641420,14460,14460,14460,14460,0
|
|
20230914,175800,10505641420,14460,14460,14460,14460,0
|
|
20230914,175700,10505641420,14460,14460,14460,14460,0
|
|
20230914,175600,10505641420,14460,14460,14460,14460,0
|
|
20230914,175500,10505641420,14460,14460,14460,14460,7211
|
|
20230914,175400,10505641420,14460,14460,14460,14460,0
|
|
20230914,175300,10505641420,14460,14460,14460,14460,0
|
|
20230914,175200,10505641420,14460,14460,14460,14460,0
|
|
20230914,175100,10505641420,14460,14460,14460,14460,0
|
|
20230914,175000,10505641420,14460,14460,14460,14460,0
|
|
20230914,174900,10505641420,14460,14460,14460,14460,0
|
|
20230914,174800,10505641420,14460,14460,14460,14460,0
|
|
20230914,174700,10505641420,14460,14460,14460,14460,0
|
|
20230914,174600,10505641420,14460,14460,14460,14460,0
|
|
20230914,174500,10505641420,14460,14460,14460,14460,0
|
|
20230914,174400,10505641420,14460,14460,14460,14460,0
|
|
20230914,174300,10505641420,14460,14460,14460,14460,0
|
|
20230914,174200,10505641420,14460,14460,14460,14460,0
|
|
20230914,174100,10505641420,14460,14460,14460,14460,0
|
|
20230914,174000,10505641420,14460,14460,14460,14460,0
|
|
20230914,173900,10505641420,14460,14460,14460,14460,0
|
|
20230914,173800,10505641420,14460,14460,14460,14460,0
|
|
20230914,173700,10505641420,14460,14460,14460,14460,0
|
|
20230914,173600,10505641420,14460,14460,14460,14460,0
|
|
20230914,173500,10505641420,14460,14460,14460,14460,0
|
|
20230914,173400,10505641420,14460,14460,14460,14460,0
|
|
20230914,173300,10505641420,14460,14460,14460,14460,0
|
|
20230914,173200,10505641420,14460,14460,14460,14460,0
|
|
20230914,173100,10505641420,14460,14460,14460,14460,0
|
|
20230914,173000,10505641420,14460,14460,14460,14460,0
|
|
20230914,172900,10505641420,14460,14460,14460,14460,0
|
|
20230914,172800,10505641420,14460,14460,14460,14460,0
|
|
20230914,172700,10505641420,14460,14460,14460,14460,0
|
|
20230914,172600,10505641420,14460,14460,14460,14460,0
|
|
20230914,172500,10505641420,14460,14460,14460,14460,7211
|
|
20230914,172400,10505641420,14460,14460,14460,14460,0
|
|
20230914,172300,10505641420,14460,14460,14460,14460,0
|
|
20230914,172200,10505641420,14460,14460,14460,14460,0
|
|
20230914,172100,10505641420,14460,14460,14460,14460,0
|
|
20230914,172000,10505641420,14460,14460,14460,14460,0
|
|
20230914,171900,10505641420,14460,14460,14460,14460,0
|
|
20230914,171800,10505641420,14460,14460,14460,14460,0
|
|
20230914,171700,10505641420,14460,14460,14460,14460,0
|
|
20230914,171600,10505641420,14460,14460,14460,14460,0
|
|
20230914,171500,10505641420,14460,14460,14460,14460,0
|
|
20230914,171400,10505641420,14460,14460,14460,14460,0
|
|
20230914,171300,10505641420,14460,14460,14460,14460,0
|
|
20230914,171200,10505641420,14460,14460,14460,14460,0
|
|
20230914,171100,10505641420,14460,14460,14460,14460,0
|
|
20230914,171000,10505641420,14460,14460,14460,14460,0
|
|
20230914,170900,10505641420,14460,14460,14460,14460,0
|
|
20230914,170800,10505641420,14460,14460,14460,14460,0
|
|
20230914,170700,10505641420,14460,14460,14460,14460,0
|
|
20230914,170600,10505641420,14460,14460,14460,14460,0
|
|
20230914,170500,10505641420,14460,14460,14460,14460,0
|
|
20230914,170400,10505641420,14460,14460,14460,14460,0
|
|
20230914,170300,10505641420,14460,14460,14460,14460,0
|
|
20230914,170200,10505641420,14460,14460,14460,14460,0
|
|
20230914,170100,10505641420,14460,14460,14460,14460,0
|
|
20230914,170000,10505641420,14460,14460,14460,14460,0
|
|
20230914,165900,10505641420,14460,14460,14460,14460,0
|
|
20230914,165800,10505641420,14460,14460,14460,14460,0
|
|
20230914,165700,10505641420,14460,14460,14460,14460,0
|
|
20230914,165600,10505641420,14460,14460,14460,14460,0
|
|
20230914,165500,10505641420,14460,14460,14460,14460,7211
|
|
20230914,165400,10505641420,14460,14460,14460,14460,0
|
|
20230914,165300,10505641420,14460,14460,14460,14460,0
|
|
20230914,165200,10505641420,14460,14460,14460,14460,0
|
|
20230914,165100,10505641420,14460,14460,14460,14460,0
|
|
20230914,165000,10505641420,14460,14460,14460,14460,0
|
|
20230914,164900,10505641420,14460,14460,14460,14460,0
|
|
20230914,164800,10505641420,14460,14460,14460,14460,0
|
|
20230914,164700,10505641420,14460,14460,14460,14460,0
|
|
20230914,164600,10505641420,14460,14460,14460,14460,0
|
|
20230914,164500,10505641420,14460,14460,14460,14460,0
|
|
20230914,164400,10505641420,14460,14460,14460,14460,0
|
|
20230914,164300,10505641420,14460,14460,14460,14460,0
|
|
20230914,164200,10505641420,14460,14460,14460,14460,0
|
|
20230914,164100,10505641420,14460,14460,14460,14460,0
|
|
20230914,164000,10505641420,14460,14460,14460,14460,0
|
|
20230914,163900,10505641420,14460,14460,14460,14460,0
|
|
20230914,163800,10505641420,14460,14460,14460,14460,0
|
|
20230914,163700,10505641420,14460,14460,14460,14460,0
|
|
20230914,163600,10505641420,14460,14460,14460,14460,0
|
|
20230914,163500,10505641420,14460,14460,14460,14460,0
|
|
20230914,163400,10505641420,14460,14460,14460,14460,0
|
|
20230914,163300,10505641420,14460,14460,14460,14460,0
|
|
20230914,163200,10505641420,14460,14460,14460,14460,0
|
|
20230914,163100,10505641420,14460,14460,14460,14460,0
|
|
20230914,163000,10505641420,14460,14460,14460,14460,0
|
|
20230914,162900,10505641420,14460,14460,14460,14460,0
|
|
20230914,162800,10505641420,14460,14460,14460,14460,0
|
|
20230914,162700,10505641420,14460,14460,14460,14460,0
|
|
20230914,162600,10505641420,14460,14460,14460,14460,0
|
|
20230914,162500,10505641420,14460,14460,14460,14460,7211
|
|
20230914,162400,10505641420,14460,14460,14460,14460,0
|
|
20230914,162300,10505641420,14460,14460,14460,14460,0
|
|
20230914,162200,10505641420,14460,14460,14460,14460,0
|
|
20230914,162100,10505641420,14460,14460,14460,14460,0
|
|
20230914,162000,10505641420,14460,14460,14460,14460,0
|
|
20230914,161900,10505641420,14460,14460,14460,14460,0
|
|
20230914,161800,10505641420,14460,14460,14460,14460,0
|
|
20230914,161700,10505641420,14460,14460,14460,14460,0
|
|
20230914,161600,10505641420,14460,14460,14460,14460,0
|
|
20230914,161500,10505641420,14460,14460,14460,14460,0
|
|
20230914,161400,10505641420,14460,14460,14460,14460,0
|
|
20230914,161300,10505641420,14460,14460,14460,14460,0
|
|
20230914,161200,10505641420,14460,14460,14460,14460,0
|
|
20230914,161100,10505641420,14460,14460,14460,14460,0
|
|
20230914,161000,10505641420,14460,14460,14460,14460,0
|
|
20230914,160900,10505641420,14460,14460,14460,14460,0
|
|
20230914,160800,10505641420,14460,14460,14460,14460,0
|
|
20230914,160700,10505641420,14460,14460,14460,14460,0
|
|
20230914,160600,10505641420,14460,14460,14460,14460,0
|
|
20230914,160500,10505641420,14460,14460,14460,14460,0
|
|
20230914,160400,10505641420,14460,14460,14460,14460,0
|
|
20230914,160300,10505641420,14460,14460,14460,14460,0
|
|
20230914,160200,10505641420,14460,14460,14460,14460,0
|
|
20230914,160100,10505641420,14460,14460,14460,14460,0
|
|
20230914,160000,10505641420,14460,14460,14460,14460,0
|
|
20230914,155900,10505641420,14460,14460,14460,14460,0
|
|
20230914,155800,10505641420,14460,14460,14460,14460,0
|
|
20230914,155700,10505641420,14460,14460,14460,14460,0
|
|
20230914,155600,10505641420,14460,14460,14460,14460,0
|
|
20230914,155500,10505641420,14460,14460,14460,14460,7211
|
|
20230914,155400,10505641420,14460,14460,14460,14460,0
|
|
20230914,155300,10505641420,14460,14460,14460,14460,0
|
|
20230914,155200,10505641420,14460,14460,14460,14460,0
|
|
20230914,155100,10505641420,14460,14460,14460,14460,0
|
|
20230914,155000,10505641420,14460,14460,14460,14460,0
|
|
20230914,154900,10505641420,14460,14460,14460,14460,0
|
|
20230914,154800,10505641420,14460,14460,14460,14460,0
|
|
20230914,154700,10505641420,14460,14460,14460,14460,0
|
|
20230914,154600,10505641420,14460,14460,14460,14460,0
|
|
20230914,154500,10505641420,14460,14460,14460,14460,0
|
|
20230914,154400,10505641420,14460,14460,14460,14460,0
|
|
20230914,154300,10505641420,14460,14460,14460,14460,0
|
|
20230914,154200,10505641420,14460,14460,14460,14460,0
|
|
20230914,154100,10505641420,14460,14460,14460,14460,0
|
|
20230914,154000,10505641420,14460,14460,14460,14460,0
|
|
20230914,153900,10505641420,14460,14460,14460,14460,0
|
|
20230914,153800,10505641420,14460,14460,14460,14460,0
|
|
20230914,153700,10505641420,14460,14460,14460,14460,0
|
|
20230914,153600,10505641420,14460,14460,14460,14460,0
|
|
20230914,153500,10505641420,14460,14460,14460,14460,0
|
|
20230914,153400,10505641420,14460,14460,14460,14460,0
|
|
20230914,153300,10505641420,14460,14460,14460,14460,0
|
|
20230914,153200,10505641420,14460,14460,14460,14460,0
|
|
20230914,153100,10505641420,14460,14460,14460,14460,0
|
|
20230914,153000,10505641420,14460,14460,14460,14460,7211
|
|
20230914,152900,10401370360,14500,14500,14500,14500,0
|
|
20230914,152800,10401370360,14500,14500,14500,14500,0
|
|
20230914,152700,10401370360,14500,14500,14500,14500,0
|
|
20230914,152600,10401370360,14500,14500,14500,14500,0
|
|
20230914,152500,10401370360,14500,14500,14500,14500,0
|
|
20230914,152400,10401370360,14500,14500,14500,14500,0
|
|
20230914,152300,10401370360,14500,14500,14500,14500,0
|
|
20230914,152200,10401370360,14500,14500,14500,14500,0
|
|
20230914,152100,10401370360,14500,14500,14500,14500,0
|
|
20230914,152000,10401370360,14500,14500,14500,14500,0
|
|
20230914,151900,10401370360,14500,14500,14510,14500,816
|
|
20230914,151800,10389538060,14500,14500,14510,14500,307
|
|
20230914,151700,10385086040,14500,14500,14510,14500,1110
|
|
20230914,151600,10368990470,14500,14510,14510,14500,992
|
|
20230914,151500,10354604360,14510,14540,14540,14500,3304
|
|
20230914,151400,10306648910,14550,14540,14560,14540,181
|
|
20230914,151300,10304016150,14540,14540,14560,14530,212
|
|
20230914,151200,10300934430,14530,14530,14530,14530,217
|
|
20230914,151100,10297781420,14530,14540,14540,14520,1921
|
|
20230914,151000,10269861710,14540,14570,14580,14540,1183
|
|
20230914,150900,10252638910,14570,14580,14590,14570,581
|
|
20230914,150800,10244164780,14580,14580,14580,14580,1200
|
|
20230914,150700,10226668780,14580,14580,14580,14570,236
|
|
20230914,150600,10223229400,14580,14590,14600,14570,1376
|
|
20230914,150500,10203164330,14590,14600,14600,14590,925
|
|
20230914,150400,10189664180,14610,14620,14620,14610,257
|
|
20230914,150300,10185909400,14620,14620,14620,14610,191
|
|
20230914,150200,10183117180,14620,14620,14620,14620,25
|
|
20230914,150100,10182751680,14620,14610,14620,14600,366
|
|
20230914,150000,10177405690,14610,14610,14610,14600,635
|
|
20230914,145900,10168128440,14600,14610,14610,14600,17
|
|
20230914,145800,10167880190,14610,14600,14610,14600,428
|
|
20230914,145700,10161629830,14600,14610,14610,14600,545
|
|
20230914,145600,10153671860,14620,14610,14620,14610,11
|
|
20230914,145500,10153511140,14610,14610,14610,14600,813
|
|
20230914,145400,10141634840,14610,14620,14630,14610,80
|
|
20230914,145300,10140465420,14630,14620,14630,14620,218
|
|
20230914,145200,10137276900,14630,14630,14630,14630,0
|
|
20230914,145100,10137276900,14630,14630,14630,14630,125
|
|
20230914,145000,10135448150,14630,14630,14630,14630,72
|
|
20230914,144900,10134394790,14630,14640,14640,14620,38
|
|
20230914,144800,10133839170,14620,14630,14630,14620,26
|
|
20230914,144700,10133458810,14630,14630,14630,14630,34
|
|
20230914,144600,10132961390,14620,14620,14620,14620,295
|
|
20230914,144500,10128648490,14620,14640,14640,14620,242
|
|
20230914,144400,10125109170,14630,14630,14630,14630,3
|
|
20230914,144300,10125065280,14630,14670,14670,14630,284
|
|
20230914,144200,10120909300,14680,14690,14690,14680,22
|
|
20230914,144100,10120586170,14710,14710,14710,14710,0
|
|
20230914,144000,10120586170,14710,14690,14710,14690,151
|
|
20230914,143900,10118367960,14690,14660,14690,14660,149
|
|
20230914,143800,10116182410,14640,14650,14650,14640,208
|
|
20230914,143700,10113135640,14660,14660,14660,14660,86
|
|
20230914,143600,10111874880,14660,14660,14660,14660,84
|
|
20230914,143500,10110643440,14680,14680,14680,14680,73
|
|
20230914,143400,10109571800,14680,14680,14680,14680,0
|
|
20230914,143300,10109571800,14680,14690,14690,14680,186
|
|
20230914,143200,10106840810,14690,14690,14690,14690,0
|
|
20230914,143100,10106840810,14690,14720,14720,14690,11
|
|
20230914,143000,10106678920,14720,14710,14720,14710,170
|
|
20230914,142900,10104177040,14680,14680,14680,14680,0
|
|
20230914,142800,10104177040,14680,14710,14710,14680,206
|
|
20230914,142700,10101152630,14710,14720,14720,14710,4
|
|
20230914,142600,10101093780,14680,14740,14740,14680,160
|
|
20230914,142500,10098739000,14740,14740,14740,14700,102
|
|
20230914,142400,10097236340,14730,14730,14730,14730,68
|
|
20230914,142300,10096234700,14750,14750,14750,14750,380
|
|
20230914,142200,10090629700,14750,14700,14750,14700,472
|
|
20230914,142100,10083669660,14690,14650,14690,14650,1199
|
|
20230914,142000,10066080560,14650,14640,14650,14630,99
|
|
20230914,141900,10064630540,14630,14600,14630,14600,127
|
|
20230914,141800,10062772560,14620,14610,14620,14600,393
|
|
20230914,141700,10057032850,14640,14640,14640,14640,71
|
|
20230914,141600,10055993410,14640,14640,14640,14640,10
|
|
20230914,141500,10055847010,14640,14620,14640,14610,408
|
|
20230914,141400,10049884920,14660,14650,14660,14650,200
|
|
20230914,141300,10046953920,14610,14650,14650,14610,2002
|
|
20230914,141200,10017660810,14650,14660,14660,14650,40
|
|
20230914,141100,10017074510,14650,14660,14660,14650,70
|
|
20230914,141000,10016048910,14660,14660,14660,14660,510
|
|
20230914,140900,10008572310,14660,14660,14660,14660,0
|
|
20230914,140800,10008572310,14660,14660,14670,14660,280
|
|
20230914,140700,10004467390,14660,14660,14660,14660,0
|
|
20230914,140600,10004467390,14660,14670,14670,14660,154
|
|
20230914,140500,10002209650,14670,14690,14690,14670,243
|
|
20230914,140400,9998643800,14680,14680,14680,14680,38
|
|
20230914,140300,9998085960,14680,14680,14680,14680,8
|
|
20230914,140200,9997968520,14720,14720,14720,14720,0
|
|
20230914,140100,9997968520,14720,14730,14730,14720,2
|
|
20230914,140000,9997939070,14680,14730,14730,14680,145
|
|
20230914,135900,9995803670,14730,14730,14730,14730,2
|
|
20230914,135800,9995774210,14730,14730,14730,14730,9
|
|
20230914,135700,9995641640,14730,14730,14730,14730,54
|
|
20230914,135600,9994846220,14730,14730,14730,14730,36
|
|
20230914,135500,9994315940,14730,14670,14730,14670,217
|
|
20230914,135400,9991130680,14660,14640,14660,14640,217
|
|
20230914,135300,9987950640,14640,14650,14650,14640,271
|
|
20230914,135200,9983980830,14660,14650,14660,14650,140
|
|
20230914,135100,9981929430,14650,14660,14660,14650,606
|
|
20230914,135000,9973048100,14660,14660,14660,14660,5
|
|
20230914,134900,9972974800,14670,14660,14670,14660,130
|
|
20230914,134800,9971068900,14670,14660,14670,14660,25
|
|
20230914,134700,9970702250,14660,14660,14670,14660,531
|
|
20230914,134600,9962917630,14660,14660,14660,14660,0
|
|
20230914,134500,9962917630,14660,14660,14660,14660,420
|
|
20230914,134400,9956760430,14660,14660,14660,14660,1
|
|
20230914,134300,9956745770,14670,14670,14670,14660,206
|
|
20230914,134200,9953724470,14680,14680,14680,14680,90
|
|
20230914,134100,9952403270,14690,14690,14690,14690,572
|
|
20230914,134000,9944000590,14700,14700,14700,14700,150
|
|
20230914,133900,9941795590,14700,14710,14710,14700,10
|
|
20230914,133800,9941648530,14700,14720,14720,14700,9
|
|
20230914,133700,9941516210,14720,14700,14720,14700,2
|
|
20230914,133600,9941486790,14720,14720,14720,14720,72
|
|
20230914,133500,9940426950,14720,14690,14720,14690,61
|
|
20230914,133400,9939529630,14690,14710,14710,14690,521
|
|
20230914,133300,9931868420,14720,14720,14720,14720,43
|
|
20230914,133200,9931235460,14720,14720,14720,14720,329
|
|
20230914,133100,9926392580,14720,14710,14720,14710,68
|
|
20230914,133000,9925392290,14700,14710,14710,14700,154
|
|
20230914,132900,9923128240,14710,14720,14720,14700,525
|
|
20230914,132800,9915403610,14720,14730,14730,14720,200
|
|
20230914,132700,9912457870,14740,14750,14750,14740,120
|
|
20230914,132600,9910688950,14750,14760,14770,14750,172
|
|
20230914,132500,9908150730,14750,14750,14750,14750,64
|
|
20230914,132400,9907206730,14750,14770,14770,14750,2
|
|
20230914,132300,9907177210,14770,14760,14770,14760,10
|
|
20230914,132200,9907029580,14750,14750,14750,14750,74
|
|
20230914,132100,9905938080,14740,14730,14740,14730,49
|
|
20230914,132000,9905216210,14740,14770,14770,14730,490
|
|
20230914,131900,9897994510,14770,14800,14800,14770,151
|
|
20230914,131800,9895764040,14800,14800,14800,14800,0
|
|
20230914,131700,9895764040,14800,14800,14800,14800,28
|
|
20230914,131600,9895349640,14800,14810,14810,14800,87
|
|
20230914,131500,9894061570,14810,14810,14810,14810,193
|
|
20230914,131400,9891203240,14810,14800,14810,14800,27
|
|
20230914,131300,9890803610,14800,14800,14800,14800,86
|
|
20230914,131200,9889530810,14800,14800,14800,14800,0
|
|
20230914,131100,9889530810,14800,14790,14800,14790,24
|
|
20230914,131000,9889175670,14790,14780,14790,14780,3
|
|
20230914,130900,9889131310,14780,14770,14780,14770,27
|
|
20230914,130800,9888732340,14780,14780,14780,14780,3
|
|
20230914,130700,9888688000,14780,14780,14780,14780,101
|
|
20230914,130600,9887195220,14800,14820,14820,14730,8
|
|
20230914,130500,9887077220,14730,14750,14750,14730,44
|
|
20230914,130400,9886428380,14750,14720,14750,14720,222
|
|
20230914,130300,9883159110,14720,14720,14720,14720,0
|
|
20230914,130200,9883159110,14720,14720,14720,14720,81
|
|
20230914,130100,9881966790,14720,14720,14720,14720,125
|
|
20230914,130000,9880126790,14720,14740,14740,14720,236
|
|
20230914,125900,9876650630,14740,14740,14740,14740,307
|
|
20230914,125800,9872125450,14740,14740,14780,14740,32
|
|
20230914,125700,9871653730,14740,14740,14740,14740,18
|
|
20230914,125600,9871388410,14740,14770,14770,14740,180
|
|
20230914,125500,9868731870,14770,14770,14770,14770,301
|
|
20230914,125400,9864286100,14770,14790,14790,14770,194
|
|
20230914,125300,9861418620,14800,14800,14800,14800,42
|
|
20230914,125200,9860797020,14800,14800,14800,14800,106
|
|
20230914,125100,9859228220,14800,14800,14800,14800,13
|
|
20230914,125000,9859035820,14800,14800,14800,14800,136
|
|
20230914,124900,9857023020,14800,14800,14800,14800,22
|
|
20230914,124800,9856697420,14800,14820,14820,14800,1023
|
|
20230914,124700,9841550550,14820,14820,14820,14820,0
|
|
20230914,124600,9841550550,14820,14820,14820,14820,60
|
|
20230914,124500,9840661350,14810,14820,14820,14810,190
|
|
20230914,124400,9837846180,14830,14830,14830,14830,406
|
|
20230914,124300,9831825200,14830,14830,14830,14830,12
|
|
20230914,124200,9831647240,14880,14860,14880,14860,30
|
|
20230914,124100,9831201030,14820,14820,14820,14810,262
|
|
20230914,124000,9827318770,14820,14850,14850,14820,10
|
|
20230914,123900,9827170540,14850,14820,14850,14820,116
|
|
20230914,123800,9825449500,14840,14850,14850,14840,40
|
|
20230914,123700,9824855880,14860,14860,14860,14860,53
|
|
20230914,123600,9824068300,14860,14860,14860,14860,102
|
|
20230914,123500,9822552580,14860,14860,14860,14860,285
|
|
20230914,123400,9818317480,14870,14870,14870,14870,13
|
|
20230914,123300,9818124170,14870,14900,14900,14870,92
|
|
20230914,123200,9816754950,14900,14880,14900,14880,203
|
|
20230914,123100,9813732270,14880,14900,14900,14880,242
|
|
20230914,123000,9810130390,14900,14900,14900,14900,4
|
|
20230914,122900,9810070790,14880,14900,14900,14880,227
|
|
20230914,122800,9806692730,14900,14900,14900,14900,30
|
|
20230914,122700,9806245730,14940,14940,14940,14900,123
|
|
20230914,122600,9804408950,14940,14940,14940,14880,213
|
|
20230914,122500,9801226940,14950,14950,14950,14950,0
|
|
20230914,122400,9801226940,14950,14900,14950,14900,1105
|
|
20230914,122300,9784715140,14880,14870,14880,14870,131
|
|
20230914,122200,9782766870,14860,14850,14860,14850,124
|
|
20230914,122100,9780924950,14850,14850,14850,14850,0
|
|
20230914,122000,9780924950,14850,14850,14850,14850,133
|
|
20230914,121900,9778949900,14850,14840,14850,14840,264
|
|
20230914,121800,9775029510,14850,14840,14850,14840,151
|
|
20230914,121700,9772788370,14840,14840,14840,14840,74
|
|
20230914,121600,9771690210,14850,14850,14850,14850,10
|
|
20230914,121500,9771541710,14840,14840,14840,14840,239
|
|
20230914,121400,9767994950,14840,14810,14840,14810,25
|
|
20230914,121300,9767624400,14810,14840,14840,14810,401
|
|
20230914,121200,9761676200,14830,14830,14830,14830,185
|
|
20230914,121100,9758932650,14830,14830,14830,14810,105
|
|
20230914,121000,9757375580,14840,14840,14840,14830,202
|
|
20230914,120900,9754378940,14840,14840,14850,14840,114
|
|
20230914,120800,9752686870,14840,14850,14850,14800,329
|
|
20230914,120700,9747815400,14800,14790,14800,14790,344
|
|
20230914,120600,9742725700,14790,14780,14790,14780,100
|
|
20230914,120500,9741247680,14780,14740,14780,14740,316
|
|
20230914,120400,9736581460,14700,14740,14740,14700,229
|
|
20230914,120300,9733214210,14690,14700,14700,14690,448
|
|
20230914,120200,9726628800,14700,14760,14770,14700,253
|
|
20230914,120100,9722900940,14750,14770,14770,14750,1198
|
|
20230914,120000,9705223480,14780,14790,14800,14780,263
|
|
20230914,115900,9701334380,14790,14790,14790,14790,13
|
|
20230914,115800,9701142110,14790,14790,14800,14790,541
|
|
20230914,115700,9693138720,14800,14820,14820,14790,1341
|
|
20230914,115600,9673287300,14820,14820,14820,14820,158
|
|
20230914,115500,9670945740,14820,14830,14830,14820,106
|
|
20230914,115400,9669374110,14830,14830,14830,14830,2
|
|
20230914,115300,9669344450,14820,14850,14850,14820,13
|
|
20230914,115200,9669151760,14850,14820,14850,14820,32
|
|
20230914,115100,9668677460,14820,14820,14820,14820,20
|
|
20230914,115000,9668381060,14820,14820,14860,14820,161
|
|
20230914,114900,9665995000,14840,14850,14850,14840,93
|
|
20230914,114800,9664614870,14870,14870,14870,14870,16
|
|
20230914,114700,9664376950,14880,14820,14880,14810,51
|
|
20230914,114600,9663621510,14820,14850,14850,14820,1010
|
|
20230914,114500,9648643650,14880,14860,14880,14850,204
|
|
20230914,114400,9645613590,14880,14880,14880,14880,243
|
|
20230914,114300,9641997750,14880,14920,14920,14880,611
|
|
20230914,114200,9632906030,14880,14920,14920,14880,1191
|
|
20230914,114100,9615170660,14920,14920,14930,14920,23
|
|
20230914,114000,9614827490,14920,14940,14940,14900,26
|
|
20230914,113900,9614439850,14940,14960,14960,14900,760
|
|
20230914,113800,9603109350,14960,14950,14960,14950,160
|
|
20230914,113700,9600717200,14960,14900,14980,14900,1998
|
|
20230914,113600,9570849060,14900,14830,14900,14830,357
|
|
20230914,113500,9565535930,14830,14840,14870,14830,14
|
|
20230914,113400,9565328250,14840,14860,14870,14840,290
|
|
20230914,113300,9561017360,14870,14870,14870,14840,199
|
|
20230914,113200,9558062070,14890,14830,14890,14830,214
|
|
20230914,113100,9554886270,14820,14840,14890,14820,291
|
|
20230914,113000,9550570940,14890,14920,14950,14890,1695
|
|
20230914,112900,9525287430,14950,14840,14950,14810,2805
|
|
20230914,112800,9483580980,14840,14770,14840,14770,674
|
|
20230914,112700,9473596150,14770,14740,14770,14740,382
|
|
20230914,112600,9467959760,14750,14710,14760,14700,755
|
|
20230914,112500,9456838070,14700,14680,14700,14680,585
|
|
20230914,112400,9448241800,14670,14670,14670,14670,103
|
|
20230914,112300,9446730790,14670,14670,14670,14670,160
|
|
20230914,112200,9444383590,14660,14660,14660,14660,11
|
|
20230914,112100,9444222330,14650,14630,14650,14630,389
|
|
20230914,112000,9438527840,14630,14620,14630,14620,12
|
|
20230914,111900,9438352390,14630,14630,14630,14630,220
|
|
20230914,111800,9435133790,14630,14630,14630,14630,39
|
|
20230914,111700,9434563220,14630,14630,14630,14630,5
|
|
20230914,111600,9434490070,14640,14640,14640,14640,135
|
|
20230914,111500,9432513670,14640,14640,14640,14640,45
|
|
20230914,111400,9431854870,14630,14630,14630,14630,0
|
|
20230914,111300,9431854870,14630,14650,14680,14630,134
|
|
20230914,111200,9429892920,14650,14640,14650,14640,38
|
|
20230914,111100,9429336300,14640,14630,14640,14630,102
|
|
20230914,111000,9427843140,14620,14610,14640,14610,615
|
|
20230914,110900,9418848790,14610,14620,14620,14610,123
|
|
20230914,110800,9417051560,14620,14610,14620,14610,527
|
|
20230914,110700,9409349680,14620,14610,14620,14610,866
|
|
20230914,110600,9396697410,14620,14620,14620,14610,142
|
|
20230914,110500,9394622730,14610,14630,14630,14600,231
|
|
20230914,110400,9391246370,14630,14630,14630,14610,20
|
|
20230914,110300,9390954030,14630,14610,14630,14610,104
|
|
20230914,110200,9389433030,14610,14610,14610,14610,62
|
|
20230914,110100,9388527210,14600,14620,14630,14600,722
|
|
20230914,110000,9377966520,14610,14600,14610,14600,237
|
|
20230914,105900,9374505920,14600,14610,14610,14600,70
|
|
20230914,105800,9373483900,14610,14610,14610,14590,55
|
|
20230914,105700,9372681170,14620,14620,14630,14620,309
|
|
20230914,105600,9368163570,14600,14620,14620,14600,21
|
|
20230914,105500,9367856950,14600,14590,14620,14590,341
|
|
20230914,105400,9362878880,14590,14600,14600,14590,954
|
|
20230914,105300,9348953610,14600,14620,14620,14600,741
|
|
20230914,105200,9338133400,14620,14610,14620,14610,208
|
|
20230914,105100,9335094400,14620,14630,14630,14610,1009
|
|
20230914,105000,9320341850,14650,14650,14650,14650,115
|
|
20230914,104900,9318657100,14640,14630,14650,14630,75
|
|
20230914,104800,9317559110,14630,14670,14670,14630,269
|
|
20230914,104700,9313618420,14670,14700,14700,14670,681
|
|
20230914,104600,9303625970,14690,14690,14700,14690,206
|
|
20230914,104500,9300599720,14700,14690,14700,14690,283
|
|
20230914,104400,9296440260,14690,14640,14690,14630,1190
|
|
20230914,104300,9278997200,14640,14620,14640,14620,148
|
|
20230914,104200,9276831080,14610,14640,14640,14600,512
|
|
20230914,104100,9269342110,14640,14550,14640,14550,722
|
|
20230914,104000,9258814350,14550,14590,14590,14550,570
|
|
20230914,103900,9250512470,14590,14610,14620,14590,1355
|
|
20230914,103800,9230728140,14610,14620,14630,14600,1406
|
|
20230914,103700,9210181570,14630,14630,14630,14620,276
|
|
20230914,103600,9206144170,14630,14620,14640,14620,1093
|
|
20230914,103500,9190158520,14620,14640,14650,14620,2008
|
|
20230914,103400,9160784690,14630,14650,14660,14630,261
|
|
20230914,103300,9156962560,14650,14670,14670,14650,234
|
|
20230914,103200,9153532410,14660,14670,14670,14660,423
|
|
20230914,103100,9147330860,14640,14680,14680,14640,681
|
|
20230914,103000,9137341820,14680,14700,14700,14680,760
|
|
20230914,102900,9126177820,14700,14740,14740,14700,2372
|
|
20230914,102800,9091296310,14740,14780,14780,14740,1037
|
|
20230914,102700,9075987550,14780,14800,14810,14780,1626
|
|
20230914,102600,9051936400,14800,14800,14810,14800,553
|
|
20230914,102500,9043750550,14800,14810,14820,14800,753
|
|
20230914,102400,9032605830,14800,14820,14820,14800,1256
|
|
20230914,102300,9014007820,14820,14850,14850,14810,818
|
|
20230914,102200,9001888100,14840,14810,14840,14800,1087
|
|
20230914,102100,8985791660,14810,14850,14850,14800,1579
|
|
20230914,102000,8962409260,14820,14810,14850,14800,1391
|
|
20230914,101900,8941805960,14850,14810,14850,14800,2371
|
|
20230914,101800,8906680220,14810,14840,14840,14800,1714
|
|
20230914,101700,8881285380,14840,14860,14870,14840,1954
|
|
20230914,101600,8852250580,14860,14940,15000,14860,5249
|
|
20230914,101500,8774144000,14910,14960,14990,14910,1095
|
|
20230914,101400,8757784620,15000,14980,15000,14950,2576
|
|
20230914,101300,8719209110,14980,15010,15010,14980,4924
|
|
20230914,101200,8645354110,15020,15020,15020,15010,2701
|
|
20230914,101100,8604811240,15020,15030,15030,15020,1808
|
|
20230914,101000,8577653090,15030,15050,15050,15030,2344
|
|
20230914,100900,8542397320,15050,15040,15060,15040,355
|
|
20230914,100800,8537055560,15040,15020,15050,15010,1404
|
|
20230914,100700,8515959770,15030,15030,15030,15020,3789
|
|
20230914,100600,8459018500,15030,15130,15130,15030,5109
|
|
20230914,100500,8382027990,15130,15140,15170,15130,1102
|
|
20230914,100400,8365348670,15140,15190,15190,15140,396
|
|
20230914,100300,8359336040,15190,15180,15190,15140,121
|
|
20230914,100200,8357500580,15200,15220,15220,15200,576
|
|
20230914,100100,8348744180,15210,15200,15220,15190,537
|
|
20230914,100000,8340581810,15190,15120,15190,15110,980
|
|
20230914,095900,8325741680,15110,15100,15120,15100,928
|
|
20230914,095800,8311719280,15110,15110,15110,15030,2826
|
|
20230914,095700,8269112690,15110,15140,15140,15110,1832
|
|
20230914,095600,8241412910,15150,15200,15210,15130,3325
|
|
20230914,095500,8190968250,15200,15240,15250,15190,3651
|
|
20230914,095400,8135433610,15240,15240,15250,15240,580
|
|
20230914,095300,8126594290,15240,15250,15250,15230,537
|
|
20230914,095200,8118410960,15280,15270,15290,15260,1168
|
|
20230914,095100,8100574260,15290,15290,15290,15270,156
|
|
20230914,095000,8098191470,15270,15290,15290,15270,1461
|
|
20230914,094900,8075876530,15300,15300,15300,15240,1715
|
|
20230914,094800,8049705670,15300,15250,15300,15240,1433
|
|
20230914,094700,8027817840,15240,15250,15300,15240,2061
|
|
20230914,094600,7996371620,15250,15330,15330,15250,1825
|
|
20230914,094500,7968477530,15330,15280,15330,15280,374
|
|
20230914,094400,7962745610,15330,15300,15340,15270,594
|
|
20230914,094300,7953659670,15350,15340,15360,15320,2310
|
|
20230914,094200,7918208740,15340,15270,15340,15250,6232
|
|
20230914,094100,7822908330,15280,15270,15280,15250,1959
|
|
20230914,094000,7793008680,15260,15270,15280,15230,825
|
|
20230914,093900,7780414850,15270,15220,15280,15220,368
|
|
20230914,093800,7774801230,15220,15220,15240,15200,642
|
|
20230914,093700,7765026370,15220,15210,15220,15210,851
|
|
20230914,093600,7752081300,15210,15200,15230,15200,1746
|
|
20230914,093500,7725524290,15200,15220,15230,15200,2062
|
|
20230914,093400,7694147940,15230,15240,15290,15220,2298
|
|
20230914,093300,7659156460,15240,15260,15300,15240,1754
|
|
20230914,093200,7632413320,15260,15330,15330,15260,1249
|
|
20230914,093100,7613301940,15330,15260,15330,15260,390
|
|
20230914,093000,7607335040,15250,15230,15260,15230,1093
|
|
20230914,092900,7590672370,15200,15300,15300,15200,2817
|
|
20230914,092800,7547661240,15310,15330,15340,15300,1542
|
|
20230914,092700,7524045280,15320,15350,15350,15310,1258
|
|
20230914,092600,7504749750,15350,15300,15350,15240,3380
|
|
20230914,092500,7453059360,15280,15170,15310,15170,3099
|
|
20230914,092400,7405761500,15170,15130,15170,15130,385
|
|
20230914,092300,7399928880,15130,15150,15160,15130,2911
|
|
20230914,092200,7355861380,15150,15150,15190,15140,2046
|
|
20230914,092100,7324812180,15130,15210,15230,15130,1851
|
|
20230914,092000,7296774890,15180,15280,15280,15180,4523
|
|
20230914,091900,7227860470,15290,15210,15320,15200,3060
|
|
20230914,091800,7181183570,15230,15100,15230,15040,4655
|
|
20230914,091700,7110818600,15050,15110,15150,15020,8557
|
|
20230914,091600,6982049340,15150,15190,15230,15090,7058
|
|
20230914,091500,6875061120,15210,15190,15250,15150,7279
|
|
20230914,091400,6764532000,15190,15370,15370,15000,22521
|
|
20230914,091300,6422636810,15370,15610,15630,15360,15039
|
|
20230914,091200,6189434150,15600,15700,15700,15600,9216
|
|
20230914,091100,6045433310,15630,15640,15740,15610,7227
|
|
20230914,091000,5932422530,15650,15710,15750,15610,17593
|
|
20230914,090900,5656559920,15750,15900,15950,15700,14828
|
|
20230914,090800,5422331050,15900,15960,15980,15810,11243
|
|
20230914,090700,5243667790,15950,16030,16060,15940,17099
|
|
20230914,090600,4970312130,16030,15720,16090,15700,28776
|
|
20230914,090500,4511674880,15700,15810,15830,15700,23816
|
|
20230914,090400,4137002440,15810,16060,16070,15790,32219
|
|
20230914,090300,3624624040,16000,16120,16550,16000,112782
|
|
20230914,090200,1781594740,16100,15690,16300,15550,112721
|
|
20230914,090100,0,14390,14390,14390,14390,0
|
|
20230914,090000,0,14390,14390,14390,14390,0
|