646 lines
35 KiB
CSV
646 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,194300,10047825300,18330,18330,18330,18330,11630
|
|
20230927,194200,10047825300,18330,18330,18330,18330,0
|
|
20230927,194100,10047825300,18330,18330,18330,18330,0
|
|
20230927,194000,10047825300,18330,18330,18330,18330,0
|
|
20230927,193900,10047825300,18330,18330,18330,18330,0
|
|
20230927,193800,10047825300,18330,18330,18330,18330,0
|
|
20230927,193700,10047825300,18330,18330,18330,18330,0
|
|
20230927,193600,10047825300,18330,18330,18330,18330,0
|
|
20230927,193500,10047825300,18330,18330,18330,18330,0
|
|
20230927,193400,10047825300,18330,18330,18330,18330,0
|
|
20230927,193300,10047825300,18330,18330,18330,18330,0
|
|
20230927,193200,10047825300,18330,18330,18330,18330,0
|
|
20230927,193100,10047825300,18330,18330,18330,18330,0
|
|
20230927,193000,10047825300,18330,18330,18330,18330,0
|
|
20230927,192900,10047825300,18330,18330,18330,18330,0
|
|
20230927,192800,10047825300,18330,18330,18330,18330,0
|
|
20230927,192700,10047825300,18330,18330,18330,18330,0
|
|
20230927,192600,10047825300,18330,18330,18330,18330,0
|
|
20230927,192500,10047825300,18330,18330,18330,18330,0
|
|
20230927,192400,10047825300,18330,18330,18330,18330,0
|
|
20230927,192300,10047825300,18330,18330,18330,18330,0
|
|
20230927,192200,10047825300,18330,18330,18330,18330,0
|
|
20230927,192100,10047825300,18330,18330,18330,18330,0
|
|
20230927,192000,10047825300,18330,18330,18330,18330,0
|
|
20230927,191900,10047825300,18330,18330,18330,18330,0
|
|
20230927,191800,10047825300,18330,18330,18330,18330,0
|
|
20230927,191700,10047825300,18330,18330,18330,18330,0
|
|
20230927,191600,10047825300,18330,18330,18330,18330,0
|
|
20230927,191500,10047825300,18330,18330,18330,18330,0
|
|
20230927,191400,10047825300,18330,18330,18330,18330,0
|
|
20230927,191300,10047825300,18330,18330,18330,18330,11630
|
|
20230927,191200,10047825300,18330,18330,18330,18330,0
|
|
20230927,191100,10047825300,18330,18330,18330,18330,0
|
|
20230927,191000,10047825300,18330,18330,18330,18330,0
|
|
20230927,190900,10047825300,18330,18330,18330,18330,0
|
|
20230927,190800,10047825300,18330,18330,18330,18330,0
|
|
20230927,190700,10047825300,18330,18330,18330,18330,0
|
|
20230927,190600,10047825300,18330,18330,18330,18330,0
|
|
20230927,190500,10047825300,18330,18330,18330,18330,0
|
|
20230927,190400,10047825300,18330,18330,18330,18330,0
|
|
20230927,190300,10047825300,18330,18330,18330,18330,0
|
|
20230927,190200,10047825300,18330,18330,18330,18330,0
|
|
20230927,190100,10047825300,18330,18330,18330,18330,0
|
|
20230927,190000,10047825300,18330,18330,18330,18330,0
|
|
20230927,185900,10047825300,18330,18330,18330,18330,0
|
|
20230927,185800,10047825300,18330,18330,18330,18330,0
|
|
20230927,185700,10047825300,18330,18330,18330,18330,0
|
|
20230927,185600,10047825300,18330,18330,18330,18330,0
|
|
20230927,185500,10047825300,18330,18330,18330,18330,0
|
|
20230927,185400,10047825300,18330,18330,18330,18330,0
|
|
20230927,185300,10047825300,18330,18330,18330,18330,0
|
|
20230927,185200,10047825300,18330,18330,18330,18330,0
|
|
20230927,185100,10047825300,18330,18330,18330,18330,0
|
|
20230927,185000,10047825300,18330,18330,18330,18330,0
|
|
20230927,184900,10047825300,18330,18330,18330,18330,0
|
|
20230927,184800,10047825300,18330,18330,18330,18330,0
|
|
20230927,184700,10047825300,18330,18330,18330,18330,0
|
|
20230927,184600,10047825300,18330,18330,18330,18330,0
|
|
20230927,184500,10047825300,18330,18330,18330,18330,0
|
|
20230927,184400,10047825300,18330,18330,18330,18330,0
|
|
20230927,184300,10047825300,18330,18330,18330,18330,11630
|
|
20230927,184200,10047825300,18330,18330,18330,18330,0
|
|
20230927,184100,10047825300,18330,18330,18330,18330,0
|
|
20230927,184000,10047825300,18330,18330,18330,18330,0
|
|
20230927,183900,10047825300,18330,18330,18330,18330,0
|
|
20230927,183800,10047825300,18330,18330,18330,18330,0
|
|
20230927,183700,10047825300,18330,18330,18330,18330,0
|
|
20230927,183600,10047825300,18330,18330,18330,18330,0
|
|
20230927,183500,10047825300,18330,18330,18330,18330,0
|
|
20230927,183400,10047825300,18330,18330,18330,18330,0
|
|
20230927,183300,10047825300,18330,18330,18330,18330,0
|
|
20230927,183200,10047825300,18330,18330,18330,18330,0
|
|
20230927,183100,10047825300,18330,18330,18330,18330,0
|
|
20230927,183000,10047825300,18330,18330,18330,18330,0
|
|
20230927,182900,10047825300,18330,18330,18330,18330,0
|
|
20230927,182800,10047825300,18330,18330,18330,18330,0
|
|
20230927,182700,10047825300,18330,18330,18330,18330,0
|
|
20230927,182600,10047825300,18330,18330,18330,18330,0
|
|
20230927,182500,10047825300,18330,18330,18330,18330,0
|
|
20230927,182400,10047825300,18330,18330,18330,18330,0
|
|
20230927,182300,10047825300,18330,18330,18330,18330,0
|
|
20230927,182200,10047825300,18330,18330,18330,18330,0
|
|
20230927,182100,10047825300,18330,18330,18330,18330,0
|
|
20230927,182000,10047825300,18330,18330,18330,18330,0
|
|
20230927,181900,10047825300,18330,18330,18330,18330,0
|
|
20230927,181800,10047825300,18330,18330,18330,18330,0
|
|
20230927,181700,10047825300,18330,18330,18330,18330,0
|
|
20230927,181600,10047825300,18330,18330,18330,18330,0
|
|
20230927,181500,10047825300,18330,18330,18330,18330,0
|
|
20230927,181400,10047825300,18330,18330,18330,18330,0
|
|
20230927,181300,10047825300,18330,18330,18330,18330,11630
|
|
20230927,181200,10047825300,18330,18330,18330,18330,0
|
|
20230927,181100,10047825300,18330,18330,18330,18330,0
|
|
20230927,181000,10047825300,18330,18330,18330,18330,0
|
|
20230927,180900,10047825300,18330,18330,18330,18330,0
|
|
20230927,180800,10047825300,18330,18330,18330,18330,0
|
|
20230927,180700,10047825300,18330,18330,18330,18330,0
|
|
20230927,180600,10047825300,18330,18330,18330,18330,0
|
|
20230927,180500,10047825300,18330,18330,18330,18330,0
|
|
20230927,180400,10047825300,18330,18330,18330,18330,0
|
|
20230927,180300,10047825300,18330,18330,18330,18330,0
|
|
20230927,180200,10047825300,18330,18330,18330,18330,0
|
|
20230927,180100,10047825300,18330,18330,18330,18330,0
|
|
20230927,180000,10047825300,18330,18330,18330,18330,0
|
|
20230927,175900,10047825300,18330,18330,18330,18330,0
|
|
20230927,175800,10047825300,18330,18330,18330,18330,0
|
|
20230927,175700,10047825300,18330,18330,18330,18330,0
|
|
20230927,175600,10047825300,18330,18330,18330,18330,0
|
|
20230927,175500,10047825300,18330,18330,18330,18330,0
|
|
20230927,175400,10047825300,18330,18330,18330,18330,0
|
|
20230927,175300,10047825300,18330,18330,18330,18330,0
|
|
20230927,175200,10047825300,18330,18330,18330,18330,0
|
|
20230927,175100,10047825300,18330,18330,18330,18330,0
|
|
20230927,175000,10047825300,18330,18330,18330,18330,0
|
|
20230927,174900,10047825300,18330,18330,18330,18330,0
|
|
20230927,174800,10047825300,18330,18330,18330,18330,0
|
|
20230927,174700,10047825300,18330,18330,18330,18330,0
|
|
20230927,174600,10047825300,18330,18330,18330,18330,0
|
|
20230927,174500,10047825300,18330,18330,18330,18330,0
|
|
20230927,174400,10047825300,18330,18330,18330,18330,0
|
|
20230927,174300,10047825300,18330,18330,18330,18330,11630
|
|
20230927,174200,10047825300,18330,18330,18330,18330,0
|
|
20230927,174100,10047825300,18330,18330,18330,18330,0
|
|
20230927,174000,10047825300,18330,18330,18330,18330,0
|
|
20230927,173900,10047825300,18330,18330,18330,18330,0
|
|
20230927,173800,10047825300,18330,18330,18330,18330,0
|
|
20230927,173700,10047825300,18330,18330,18330,18330,0
|
|
20230927,173600,10047825300,18330,18330,18330,18330,0
|
|
20230927,173500,10047825300,18330,18330,18330,18330,0
|
|
20230927,173400,10047825300,18330,18330,18330,18330,0
|
|
20230927,173300,10047825300,18330,18330,18330,18330,0
|
|
20230927,173200,10047825300,18330,18330,18330,18330,0
|
|
20230927,173100,10047825300,18330,18330,18330,18330,0
|
|
20230927,173000,10047825300,18330,18330,18330,18330,0
|
|
20230927,172900,10047825300,18330,18330,18330,18330,0
|
|
20230927,172800,10047825300,18330,18330,18330,18330,0
|
|
20230927,172700,10047825300,18330,18330,18330,18330,0
|
|
20230927,172600,10047825300,18330,18330,18330,18330,0
|
|
20230927,172500,10047825300,18330,18330,18330,18330,0
|
|
20230927,172400,10047825300,18330,18330,18330,18330,0
|
|
20230927,172300,10047825300,18330,18330,18330,18330,0
|
|
20230927,172200,10047825300,18330,18330,18330,18330,0
|
|
20230927,172100,10047825300,18330,18330,18330,18330,0
|
|
20230927,172000,10047825300,18330,18330,18330,18330,0
|
|
20230927,171900,10047825300,18330,18330,18330,18330,0
|
|
20230927,171800,10047825300,18330,18330,18330,18330,0
|
|
20230927,171700,10047825300,18330,18330,18330,18330,0
|
|
20230927,171600,10047825300,18330,18330,18330,18330,0
|
|
20230927,171500,10047825300,18330,18330,18330,18330,0
|
|
20230927,171400,10047825300,18330,18330,18330,18330,0
|
|
20230927,171300,10047825300,18330,18330,18330,18330,11630
|
|
20230927,171200,10047825300,18330,18330,18330,18330,0
|
|
20230927,171100,10047825300,18330,18330,18330,18330,0
|
|
20230927,171000,10047825300,18330,18330,18330,18330,0
|
|
20230927,170900,10047825300,18330,18330,18330,18330,0
|
|
20230927,170800,10047825300,18330,18330,18330,18330,0
|
|
20230927,170700,10047825300,18330,18330,18330,18330,0
|
|
20230927,170600,10047825300,18330,18330,18330,18330,0
|
|
20230927,170500,10047825300,18330,18330,18330,18330,0
|
|
20230927,170400,10047825300,18330,18330,18330,18330,0
|
|
20230927,170300,10047825300,18330,18330,18330,18330,0
|
|
20230927,170200,10047825300,18330,18330,18330,18330,0
|
|
20230927,170100,10047825300,18330,18330,18330,18330,0
|
|
20230927,170000,10047825300,18330,18330,18330,18330,0
|
|
20230927,165900,10047825300,18330,18330,18330,18330,0
|
|
20230927,165800,10047825300,18330,18330,18330,18330,0
|
|
20230927,165700,10047825300,18330,18330,18330,18330,0
|
|
20230927,165600,10047825300,18330,18330,18330,18330,0
|
|
20230927,165500,10047825300,18330,18330,18330,18330,0
|
|
20230927,165400,10047825300,18330,18330,18330,18330,0
|
|
20230927,165300,10047825300,18330,18330,18330,18330,0
|
|
20230927,165200,10047825300,18330,18330,18330,18330,0
|
|
20230927,165100,10047825300,18330,18330,18330,18330,0
|
|
20230927,165000,10047825300,18330,18330,18330,18330,0
|
|
20230927,164900,10047825300,18330,18330,18330,18330,0
|
|
20230927,164800,10047825300,18330,18330,18330,18330,0
|
|
20230927,164700,10047825300,18330,18330,18330,18330,0
|
|
20230927,164600,10047825300,18330,18330,18330,18330,0
|
|
20230927,164500,10047825300,18330,18330,18330,18330,0
|
|
20230927,164400,10047825300,18330,18330,18330,18330,0
|
|
20230927,164300,10047825300,18330,18330,18330,18330,11630
|
|
20230927,164200,10047825300,18330,18330,18330,18330,0
|
|
20230927,164100,10047825300,18330,18330,18330,18330,0
|
|
20230927,164000,10047825300,18330,18330,18330,18330,0
|
|
20230927,163900,10047825300,18330,18330,18330,18330,0
|
|
20230927,163800,10047825300,18330,18330,18330,18330,0
|
|
20230927,163700,10047825300,18330,18330,18330,18330,0
|
|
20230927,163600,10047825300,18330,18330,18330,18330,0
|
|
20230927,163500,10047825300,18330,18330,18330,18330,0
|
|
20230927,163400,10047825300,18330,18330,18330,18330,0
|
|
20230927,163300,10047825300,18330,18330,18330,18330,0
|
|
20230927,163200,10047825300,18330,18330,18330,18330,0
|
|
20230927,163100,10047825300,18330,18330,18330,18330,0
|
|
20230927,163000,10047825300,18330,18330,18330,18330,0
|
|
20230927,162900,10047825300,18330,18330,18330,18330,0
|
|
20230927,162800,10047825300,18330,18330,18330,18330,0
|
|
20230927,162700,10047825300,18330,18330,18330,18330,0
|
|
20230927,162600,10047825300,18330,18330,18330,18330,0
|
|
20230927,162500,10047825300,18330,18330,18330,18330,0
|
|
20230927,162400,10047825300,18330,18330,18330,18330,0
|
|
20230927,162300,10047825300,18330,18330,18330,18330,0
|
|
20230927,162200,10047825300,18330,18330,18330,18330,0
|
|
20230927,162100,10047825300,18330,18330,18330,18330,0
|
|
20230927,162000,10047825300,18330,18330,18330,18330,0
|
|
20230927,161900,10047825300,18330,18330,18330,18330,0
|
|
20230927,161800,10047825300,18330,18330,18330,18330,0
|
|
20230927,161700,10047825300,18330,18330,18330,18330,0
|
|
20230927,161600,10047825300,18330,18330,18330,18330,0
|
|
20230927,161500,10047825300,18330,18330,18330,18330,0
|
|
20230927,161400,10047825300,18330,18330,18330,18330,0
|
|
20230927,161300,10047825300,18330,18330,18330,18330,11630
|
|
20230927,161200,10047825300,18330,18330,18330,18330,0
|
|
20230927,161100,10047825300,18330,18330,18330,18330,0
|
|
20230927,161000,10047825300,18330,18330,18330,18330,0
|
|
20230927,160900,10047825300,18330,18330,18330,18330,0
|
|
20230927,160800,10047825300,18330,18330,18330,18330,0
|
|
20230927,160700,10047825300,18330,18330,18330,18330,0
|
|
20230927,160600,10047825300,18330,18330,18330,18330,0
|
|
20230927,160500,10047825300,18330,18330,18330,18330,0
|
|
20230927,160400,10047825300,18330,18330,18330,18330,0
|
|
20230927,160300,10047825300,18330,18330,18330,18330,0
|
|
20230927,160200,10047825300,18330,18330,18330,18330,0
|
|
20230927,160100,10047825300,18330,18330,18330,18330,0
|
|
20230927,160000,10047825300,18330,18330,18330,18330,0
|
|
20230927,155900,10047825300,18330,18330,18330,18330,0
|
|
20230927,155800,10047825300,18330,18330,18330,18330,0
|
|
20230927,155700,10047825300,18330,18330,18330,18330,0
|
|
20230927,155600,10047825300,18330,18330,18330,18330,0
|
|
20230927,155500,10047825300,18330,18330,18330,18330,0
|
|
20230927,155400,10047825300,18330,18330,18330,18330,0
|
|
20230927,155300,10047825300,18330,18330,18330,18330,0
|
|
20230927,155200,10047825300,18330,18330,18330,18330,0
|
|
20230927,155100,10047825300,18330,18330,18330,18330,0
|
|
20230927,155000,10047825300,18330,18330,18330,18330,0
|
|
20230927,154900,10047825300,18330,18330,18330,18330,0
|
|
20230927,154800,10047825300,18330,18330,18330,18330,0
|
|
20230927,154700,10047825300,18330,18330,18330,18330,0
|
|
20230927,154600,10047825300,18330,18330,18330,18330,0
|
|
20230927,154500,10047825300,18330,18330,18330,18330,0
|
|
20230927,154400,10047825300,18330,18330,18330,18330,0
|
|
20230927,154300,10047825300,18330,18330,18330,18330,11630
|
|
20230927,154200,10047825300,18330,18330,18330,18330,0
|
|
20230927,154100,10047825300,18330,18330,18330,18330,0
|
|
20230927,154000,10047825300,18330,18330,18330,18330,0
|
|
20230927,153900,10047825300,18330,18330,18330,18330,0
|
|
20230927,153800,10047825300,18330,18330,18330,18330,0
|
|
20230927,153700,10047825300,18330,18330,18330,18330,0
|
|
20230927,153600,10047825300,18330,18330,18330,18330,0
|
|
20230927,153500,10047825300,18330,18330,18330,18330,0
|
|
20230927,153400,10047825300,18330,18330,18330,18330,0
|
|
20230927,153300,10047825300,18330,18330,18330,18330,0
|
|
20230927,153200,10047825300,18330,18330,18330,18330,0
|
|
20230927,153100,10047825300,18330,18330,18330,18330,0
|
|
20230927,153000,10047825300,18330,18330,18330,18330,11630
|
|
20230927,152900,9834647400,18300,18300,18300,18300,0
|
|
20230927,152800,9834647400,18300,18300,18300,18300,0
|
|
20230927,152700,9834647400,18300,18300,18300,18300,0
|
|
20230927,152600,9834647400,18300,18300,18300,18300,0
|
|
20230927,152500,9834647400,18300,18300,18300,18300,0
|
|
20230927,152400,9834647400,18300,18300,18300,18300,0
|
|
20230927,152300,9834647400,18300,18300,18300,18300,0
|
|
20230927,152200,9834647400,18300,18300,18300,18300,0
|
|
20230927,152100,9834647400,18300,18300,18300,18300,0
|
|
20230927,152000,9834647400,18300,18300,18300,18300,0
|
|
20230927,151900,9834647400,18300,18280,18300,18270,1528
|
|
20230927,151800,9806714440,18290,18290,18300,18280,435
|
|
20230927,151700,9798757270,18300,18280,18300,18270,760
|
|
20230927,151600,9784865220,18290,18310,18310,18290,1426
|
|
20230927,151500,9758776400,18320,18320,18320,18300,1174
|
|
20230927,151400,9737284140,18320,18330,18330,18320,402
|
|
20230927,151300,9729916710,18330,18330,18330,18330,208
|
|
20230927,151200,9726104070,18330,18330,18330,18320,247
|
|
20230927,151100,9721578560,18330,18330,18330,18320,1655
|
|
20230927,151000,9691250160,18330,18330,18330,18320,285
|
|
20230927,150900,9686026220,18330,18330,18330,18320,516
|
|
20230927,150800,9676569990,18330,18330,18330,18320,684
|
|
20230927,150700,9664035620,18330,18330,18330,18330,173
|
|
20230927,150600,9660864530,18320,18310,18330,18310,295
|
|
20230927,150500,9655459710,18320,18320,18330,18320,1077
|
|
20230927,150400,9635727650,18320,18320,18320,18310,582
|
|
20230927,150300,9625065460,18320,18320,18330,18320,738
|
|
20230927,150200,9611544860,18330,18290,18330,18290,4721
|
|
20230927,150100,9525134320,18290,18290,18290,18280,385
|
|
20230927,150000,9518094680,18290,18300,18300,18290,1041
|
|
20230927,145900,9499053900,18290,18300,18300,18290,1752
|
|
20230927,145800,9466996500,18300,18290,18300,18290,1126
|
|
20230927,145700,9446401430,18290,18280,18300,18280,1344
|
|
20230927,145600,9421823510,18280,18280,18280,18270,1957
|
|
20230927,145500,9386051540,18280,18270,18280,18260,2435
|
|
20230927,145400,9341549860,18270,18280,18280,18270,534
|
|
20230927,145300,9331792410,18280,18290,18290,18270,1213
|
|
20230927,145200,9309618420,18290,18290,18290,18290,633
|
|
20230927,145100,9298040850,18300,18310,18310,18290,2691
|
|
20230927,145000,9248799800,18310,18280,18310,18280,1362
|
|
20230927,144900,9223888910,18270,18260,18280,18260,837
|
|
20230927,144800,9208601670,18260,18270,18270,18250,4221
|
|
20230927,144700,9131558460,18270,18270,18270,18260,796
|
|
20230927,144600,9117019160,18270,18260,18270,18260,481
|
|
20230927,144500,9108234640,18270,18260,18270,18260,1280
|
|
20230927,144400,9084858800,18260,18260,18270,18250,1050
|
|
20230927,144300,9065688380,18270,18270,18270,18260,781
|
|
20230927,144200,9051425770,18270,18270,18270,18270,242
|
|
20230927,144100,9047004430,18270,18270,18270,18260,786
|
|
20230927,144000,9032649060,18270,18270,18270,18260,180
|
|
20230927,143900,9029361460,18260,18270,18270,18260,1652
|
|
20230927,143800,8999193010,18270,18290,18290,18270,3694
|
|
20230927,143700,8931677560,18290,18290,18290,18290,228
|
|
20230927,143600,8927507440,18290,18290,18300,18290,1747
|
|
20230927,143500,8895554780,18300,18300,18300,18290,1023
|
|
20230927,143400,8876835380,18310,18300,18310,18300,686
|
|
20230927,143300,8864277640,18300,18300,18300,18290,96
|
|
20230927,143200,8862520850,18300,18300,18300,18290,1479
|
|
20230927,143100,8835456150,18310,18310,18310,18300,522
|
|
20230927,143000,8825898360,18310,18330,18330,18310,2205
|
|
20230927,142900,8785516710,18330,18340,18340,18330,1147
|
|
20230927,142800,8764486960,18340,18340,18340,18330,626
|
|
20230927,142700,8753011290,18340,18310,18340,18310,2134
|
|
20230927,142600,8713914300,18310,18300,18310,18290,2514
|
|
20230927,142500,8667903490,18300,18290,18300,18290,678
|
|
20230927,142400,8655501790,18290,18290,18300,18290,831
|
|
20230927,142300,8640301700,18300,18300,18300,18290,521
|
|
20230927,142200,8630772530,18300,18300,18300,18290,1103
|
|
20230927,142100,8610597630,18300,18320,18320,18300,1568
|
|
20230927,142000,8581887530,18320,18320,18320,18320,1034
|
|
20230927,141900,8562944650,18320,18320,18320,18320,622
|
|
20230927,141800,8551549610,18320,18300,18320,18300,2311
|
|
20230927,141700,8509256540,18290,18290,18290,18290,279
|
|
20230927,141600,8504153630,18290,18290,18300,18280,1473
|
|
20230927,141500,8477213710,18290,18290,18290,18290,5
|
|
20230927,141400,8477122260,18290,18280,18290,18280,776
|
|
20230927,141300,8462936920,18290,18290,18290,18290,36
|
|
20230927,141200,8462278480,18290,18280,18290,18280,452
|
|
20230927,141100,8454015030,18290,18300,18300,18290,856
|
|
20230927,141000,8438358730,18300,18290,18300,18290,1009
|
|
20230927,140900,8419900850,18280,18290,18290,18280,189
|
|
20230927,140800,8416444900,18280,18280,18290,18280,443
|
|
20230927,140700,8408346460,18280,18290,18290,18280,207
|
|
20230927,140600,8404562460,18280,18280,18290,18280,315
|
|
20230927,140500,8398804200,18290,18280,18290,18270,81
|
|
20230927,140400,8397323450,18290,18270,18290,18270,849
|
|
20230927,140300,8381803360,18280,18280,18290,18270,679
|
|
20230927,140200,8369397180,18290,18290,18290,18260,953
|
|
20230927,140100,8351973260,18300,18280,18300,18280,326
|
|
20230927,140000,8346009590,18290,18290,18300,18280,1106
|
|
20230927,135900,8325786710,18290,18300,18300,18290,538
|
|
20230927,135800,8315944840,18300,18280,18300,18280,1013
|
|
20230927,135700,8297407360,18300,18290,18300,18280,674
|
|
20230927,135600,8285079720,18290,18270,18290,18270,875
|
|
20230927,135500,8269089650,18280,18260,18280,18260,1024
|
|
20230927,135400,8250388450,18280,18290,18290,18270,638
|
|
20230927,135300,8238729160,18290,18270,18290,18270,113
|
|
20230927,135200,8236662410,18290,18280,18290,18270,63
|
|
20230927,135100,8235510560,18280,18280,18280,18270,644
|
|
20230927,135000,8223741710,18290,18290,18300,18280,69
|
|
20230927,134900,8222479690,18300,18310,18310,18290,246
|
|
20230927,134800,8217980080,18300,18310,18310,18300,595
|
|
20230927,134700,8207091480,18310,18310,18310,18300,855
|
|
20230927,134600,8191441270,18310,18310,18310,18300,299
|
|
20230927,134500,8185966590,18320,18330,18330,18310,659
|
|
20230927,134400,8173894640,18330,18290,18340,18290,944
|
|
20230927,134300,8156589990,18290,18300,18310,18280,598
|
|
20230927,134200,8145656690,18290,18310,18310,18290,2413
|
|
20230927,134100,8101497430,18320,18320,18320,18310,419
|
|
20230927,134000,8093821360,18310,18320,18320,18310,94
|
|
20230927,133900,8092099990,18300,18320,18340,18290,1465
|
|
20230927,133800,8065284850,18320,18320,18340,18320,539
|
|
20230927,133700,8055408460,18330,18330,18340,18320,337
|
|
20230927,133600,8049232520,18340,18330,18340,18330,138
|
|
20230927,133500,8046701920,18340,18330,18340,18330,451
|
|
20230927,133400,8038433300,18340,18340,18350,18340,1174
|
|
20230927,133300,8016897340,18340,18300,18340,18300,2749
|
|
20230927,133200,7966521160,18300,18300,18300,18290,11
|
|
20230927,133100,7966319880,18300,18300,18300,18290,844
|
|
20230927,133000,7950875790,18310,18320,18320,18300,43
|
|
20230927,132900,7950088210,18320,18320,18330,18310,828
|
|
20230927,132800,7934920360,18320,18320,18330,18320,573
|
|
20230927,132700,7924422970,18310,18320,18320,18310,129
|
|
20230927,132600,7922060700,18320,18320,18320,18310,420
|
|
20230927,132500,7914367410,18320,18310,18320,18310,14
|
|
20230927,132400,7914110940,18320,18310,18320,18310,14
|
|
20230927,132300,7913854490,18320,18320,18320,18310,490
|
|
20230927,132200,7904881520,18320,18310,18320,18310,372
|
|
20230927,132100,7898070160,18310,18300,18310,18290,371
|
|
20230927,132000,7891281030,18300,18290,18300,18290,563
|
|
20230927,131900,7880981020,18290,18290,18300,18290,1381
|
|
20230927,131800,7855715240,18300,18300,18300,18300,3
|
|
20230927,131700,7855660340,18290,18260,18300,18260,2111
|
|
20230927,131600,7817072740,18270,18280,18280,18260,533
|
|
20230927,131500,7807337330,18280,18270,18280,18270,302
|
|
20230927,131400,7801819220,18270,18270,18270,18270,680
|
|
20230927,131300,7789395620,18270,18280,18280,18260,222
|
|
20230927,131200,7785340860,18280,18280,18280,18260,203
|
|
20230927,131100,7781633900,18260,18290,18300,18260,1136
|
|
20230927,131000,7760863550,18290,18300,18300,18290,424
|
|
20230927,130900,7753108550,18290,18290,18300,18290,1035
|
|
20230927,130800,7734174630,18290,18270,18300,18270,4564
|
|
20230927,130700,7650706950,18280,18240,18280,18220,2576
|
|
20230927,130600,7603665510,18240,18250,18250,18240,369
|
|
20230927,130500,7596934920,18250,18220,18260,18220,950
|
|
20230927,130400,7579612030,18210,18210,18210,18210,307
|
|
20230927,130300,7574021560,18220,18230,18230,18200,933
|
|
20230927,130200,7557034730,18240,18250,18250,18240,363
|
|
20230927,130100,7550413470,18260,18260,18260,18250,310
|
|
20230927,130000,7544754870,18260,18250,18260,18250,699
|
|
20230927,125900,7531998020,18250,18240,18250,18240,437
|
|
20230927,125800,7524024430,18240,18210,18240,18210,2814
|
|
20230927,125700,7472737690,18210,18220,18220,18210,180
|
|
20230927,125600,7469459780,18210,18210,18210,18200,549
|
|
20230927,125500,7459463030,18210,18210,18210,18200,369
|
|
20230927,125400,7452745740,18200,18200,18210,18200,626
|
|
20230927,125300,7441352250,18200,18200,18200,18190,242
|
|
20230927,125200,7436948210,18210,18210,18220,18210,700
|
|
20230927,125100,7424201140,18220,18210,18230,18210,1800
|
|
20230927,125000,7391405310,18220,18180,18220,18180,2354
|
|
20230927,124900,7348570750,18180,18180,18180,18180,229
|
|
20230927,124800,7344407530,18170,18170,18180,18170,1427
|
|
20230927,124700,7318477010,18170,18140,18170,18140,621
|
|
20230927,124600,7307204640,18150,18150,18150,18140,105
|
|
20230927,124500,7305298900,18150,18150,18150,18140,636
|
|
20230927,124400,7293755610,18160,18160,18160,18150,663
|
|
20230927,124300,7281721890,18160,18120,18160,18120,632
|
|
20230927,124200,7270256110,18120,18110,18130,18110,1782
|
|
20230927,124100,7237954780,18120,18100,18120,18090,2497
|
|
20230927,124000,7192760040,18090,18100,18100,18090,109
|
|
20230927,123900,7190787180,18100,18090,18100,18090,292
|
|
20230927,123800,7185502520,18090,18090,18090,18090,0
|
|
20230927,123700,7185502520,18090,18120,18120,18090,131
|
|
20230927,123600,7183131340,18120,18130,18130,18120,1270
|
|
20230927,123500,7160111580,18130,18130,18140,18130,172
|
|
20230927,123400,7156993110,18130,18090,18130,18080,3316
|
|
20230927,123300,7096966600,18090,18090,18090,18080,162
|
|
20230927,123200,7094036210,18090,18090,18090,18090,6
|
|
20230927,123100,7093927670,18090,18080,18090,18080,231
|
|
20230927,123000,7089749080,18080,18080,18090,18080,489
|
|
20230927,122900,7080906070,18080,18090,18090,18070,1056
|
|
20230927,122800,7061820910,18090,18090,18100,18080,239
|
|
20230927,122700,7057496450,18080,18090,18090,18080,429
|
|
20230927,122600,7049739120,18080,18080,18090,18070,213
|
|
20230927,122500,7045887990,18080,18080,18080,18080,161
|
|
20230927,122400,7042977110,18070,18070,18070,18070,4
|
|
20230927,122300,7042904830,18070,18090,18090,18070,1055
|
|
20230927,122200,7023822800,18090,18100,18100,18090,55
|
|
20230927,122100,7022827310,18100,18100,18100,18090,688
|
|
20230927,122000,7010374520,18100,18140,18140,18100,502
|
|
20230927,121900,7001281580,18140,18090,18140,18080,2402
|
|
20230927,121800,6957796290,18090,18090,18100,18090,226
|
|
20230927,121700,6953707220,18100,18070,18100,18070,1194
|
|
20230927,121600,6932120980,18070,18070,18070,18050,868
|
|
20230927,121500,6916450370,18070,18060,18070,18050,594
|
|
20230927,121400,6905722730,18070,18070,18070,18070,0
|
|
20230927,121300,6905722730,18070,18070,18070,18070,276
|
|
20230927,121200,6900735410,18070,18080,18080,18060,604
|
|
20230927,121100,6889826110,18070,18060,18070,18060,450
|
|
20230927,121000,6881694940,18050,18050,18050,18050,388
|
|
20230927,120900,6874691540,18040,18040,18040,18040,197
|
|
20230927,120800,6871137660,18040,18030,18040,18030,684
|
|
20230927,120700,6858802760,18040,18030,18040,18030,248
|
|
20230927,120600,6854331260,18030,18030,18040,18020,480
|
|
20230927,120500,6845675370,18040,18020,18040,18020,737
|
|
20230927,120400,6832386320,18020,17970,18020,17970,3187
|
|
20230927,120300,6775023570,17980,17970,17980,17960,734
|
|
20230927,120200,6761834260,17970,17980,17980,17960,2429
|
|
20230927,120100,6718186170,17970,17990,17990,17970,3251
|
|
20230927,120000,6659740720,17990,17990,18000,17990,1074
|
|
20230927,115900,6640418760,17990,17990,18000,17990,1930
|
|
20230927,115800,6605698050,17990,18000,18010,17990,5472
|
|
20230927,115700,6507218790,18010,18010,18010,18010,1133
|
|
20230927,115600,6486813460,18010,18010,18010,18000,2333
|
|
20230927,115500,6444808690,18000,18010,18020,18000,10079
|
|
20230927,115400,6263325930,18020,18020,18030,18020,2369
|
|
20230927,115300,6220636530,18020,18050,18050,18020,3382
|
|
20230927,115200,6159657970,18050,18050,18050,18030,5420
|
|
20230927,115100,6061920800,18050,18050,18050,18050,363
|
|
20230927,115000,6055368650,18050,18070,18070,18040,2184
|
|
20230927,114900,6015954880,18060,18070,18070,18060,396
|
|
20230927,114800,6008801160,18070,18080,18080,18070,623
|
|
20230927,114700,5997538920,18070,18080,18080,18070,174
|
|
20230927,114600,5994393010,18070,18080,18080,18070,579
|
|
20230927,114500,5983926690,18080,18080,18080,18080,43
|
|
20230927,114400,5983149250,18080,18080,18090,18080,369
|
|
20230927,114300,5976477120,18080,18080,18080,18070,343
|
|
20230927,114200,5970276760,18080,18100,18100,18070,1737
|
|
20230927,114100,5938850620,18110,18120,18120,18110,652
|
|
20230927,114000,5927041880,18120,18110,18120,18110,107
|
|
20230927,113900,5925104040,18110,18110,18110,18110,188
|
|
20230927,113800,5921699360,18110,18120,18120,18110,137
|
|
20230927,113700,5919217180,18120,18110,18120,18100,2187
|
|
20230927,113600,5879605120,18100,18120,18120,18100,1974
|
|
20230927,113500,5843855540,18140,18140,18140,18140,0
|
|
20230927,113400,5843855540,18140,18120,18140,18120,718
|
|
20230927,113300,5830844770,18110,18070,18110,18050,1773
|
|
20230927,113200,5798775460,18070,18100,18100,18050,1793
|
|
20230927,113100,5766371480,18110,18110,18110,18100,681
|
|
20230927,113000,5754044280,18110,18110,18130,18110,1565
|
|
20230927,112900,5725690120,18120,18090,18120,18090,1510
|
|
20230927,112800,5698360390,18080,18070,18080,18070,591
|
|
20230927,112700,5687679140,18070,18070,18080,18070,2263
|
|
20230927,112600,5646785510,18040,18070,18080,18040,1765
|
|
20230927,112500,5614901450,18070,18080,18080,18060,519
|
|
20230927,112400,5605524000,18080,18080,18080,18070,141
|
|
20230927,112300,5602975570,18070,18110,18110,18070,1459
|
|
20230927,112200,5576581970,18110,18090,18110,18090,387
|
|
20230927,112100,5569577310,18100,18110,18130,18090,1317
|
|
20230927,112000,5545725550,18100,18050,18140,18050,1656
|
|
20230927,111900,5515760840,18070,18070,18070,18050,973
|
|
20230927,111800,5498185820,18060,18070,18070,18060,389
|
|
20230927,111700,5491156780,18040,18050,18090,18020,2906
|
|
20230927,111600,5438686330,18050,18030,18050,18030,2065
|
|
20230927,111500,5401446210,18030,18020,18030,18010,2065
|
|
20230927,111400,5364236120,18020,18040,18050,18020,2029
|
|
20230927,111300,5327638220,18050,18040,18070,18010,11603
|
|
20230927,111200,5118419140,18050,18050,18050,18020,5394
|
|
20230927,111100,5021117360,18060,18050,18070,18040,3839
|
|
20230927,111000,4951783890,18050,18080,18080,18040,3495
|
|
20230927,110900,4888681450,18080,18050,18090,18050,2173
|
|
20230927,110800,4849431960,18050,18060,18090,18030,3446
|
|
20230927,110700,4787213230,18030,18100,18110,18030,17227
|
|
20230927,110600,4476326400,18100,18130,18140,18100,7679
|
|
20230927,110500,4337299600,18130,18170,18170,18130,883
|
|
20230927,110400,4321288360,18140,18130,18160,18120,2109
|
|
20230927,110300,4283057200,18120,18180,18180,18120,1182
|
|
20230927,110200,4261622080,18170,18160,18170,18130,1786
|
|
20230927,110100,4229195380,18170,18160,18180,18120,4175
|
|
20230927,110000,4153493230,18190,18180,18190,18130,2006
|
|
20230927,105900,4117059300,18190,18190,18190,18180,300
|
|
20230927,105800,4111603490,18180,18190,18190,18170,866
|
|
20230927,105700,4095859350,18180,18180,18190,18180,118
|
|
20230927,105600,4093714030,18180,18180,18180,18180,79
|
|
20230927,105500,4092277810,18180,18200,18200,18180,172
|
|
20230927,105400,4089147530,18180,18150,18240,18130,3585
|
|
20230927,105300,4024026710,18150,18140,18170,18140,214
|
|
20230927,105200,4020141330,18130,18190,18190,18130,5972
|
|
20230927,105100,3911700590,18190,18170,18190,18170,1127
|
|
20230927,105000,3891212710,18170,18180,18180,18170,156
|
|
20230927,104900,3888377820,18170,18190,18190,18170,2855
|
|
20230927,104800,3836486890,18190,18190,18200,18190,762
|
|
20230927,104700,3822625890,18200,18220,18220,18190,4028
|
|
20230927,104600,3749299900,18230,18240,18240,18230,928
|
|
20230927,104500,3732382450,18240,18250,18250,18240,64
|
|
20230927,104400,3731215080,18240,18250,18250,18230,1160
|
|
20230927,104300,3710056240,18250,18260,18260,18240,633
|
|
20230927,104200,3698504260,18260,18270,18280,18260,697
|
|
20230927,104100,3685776770,18270,18280,18280,18270,371
|
|
20230927,104000,3678998290,18280,18260,18280,18260,1250
|
|
20230927,103900,3656159670,18260,18270,18270,18260,26
|
|
20230927,103800,3655684900,18270,18270,18270,18260,364
|
|
20230927,103700,3649035120,18270,18280,18280,18270,539
|
|
20230927,103600,3639187350,18280,18280,18280,18280,84
|
|
20230927,103500,3637651830,18280,18270,18280,18270,27
|
|
20230927,103400,3637158300,18270,18290,18290,18270,1595
|
|
20230927,103300,3607999650,18290,18300,18310,18290,894
|
|
20230927,103200,3591642560,18310,18290,18310,18290,512
|
|
20230927,103100,3582273290,18280,18260,18290,18250,2982
|
|
20230927,103000,3527798370,18280,18260,18290,18260,1451
|
|
20230927,102900,3501275460,18260,18240,18260,18240,22
|
|
20230927,102800,3500873820,18230,18270,18280,18230,3102
|
|
20230927,102700,3444208960,18280,18260,18280,18260,924
|
|
20230927,102600,3427329150,18270,18300,18310,18260,1242
|
|
20230927,102500,3404607540,18300,18270,18300,18270,807
|
|
20230927,102400,3389854930,18260,18260,18270,18260,600
|
|
20230927,102300,3378893090,18270,18270,18270,18270,232
|
|
20230927,102200,3374654450,18270,18270,18300,18260,833
|
|
20230927,102100,3359440560,18270,18260,18270,18260,394
|
|
20230927,102000,3352246080,18260,18220,18260,18220,2546
|
|
20230927,101900,3305819460,18210,18210,18220,18200,1128
|
|
20230927,101800,3285280530,18200,18180,18200,18180,1991
|
|
20230927,101700,3249068550,18200,18180,18210,18160,3684
|
|
20230927,101600,3182059260,18180,18190,18190,18170,1996
|
|
20230927,101500,3145778840,18190,18210,18220,18180,4732
|
|
20230927,101400,3059679540,18210,18220,18220,18210,1199
|
|
20230927,101300,3037845080,18210,18210,18220,18210,1479
|
|
20230927,101200,3010912480,18220,18210,18220,18210,442
|
|
20230927,101100,3002859380,18210,18200,18210,18200,474
|
|
20230927,101000,2994229200,18210,18200,18210,18200,2394
|
|
20230927,100900,2950648500,18210,18240,18240,18200,4684
|
|
20230927,100800,2865294590,18250,18250,18250,18250,432
|
|
20230927,100700,2857410590,18240,18230,18240,18220,5442
|
|
20230927,100600,2758179820,18220,18260,18270,18220,8375
|
|
20230927,100500,2605386760,18270,18310,18310,18260,13472
|
|
20230927,100400,2359015940,18310,18310,18320,18310,1743
|
|
20230927,100300,2327098720,18310,18320,18320,18310,1087
|
|
20230927,100200,2307194870,18320,18320,18320,18320,225
|
|
20230927,100100,2303072870,18330,18330,18340,18320,465
|
|
20230927,100000,2294550100,18330,18320,18330,18320,23
|
|
20230927,095900,2294128710,18320,18350,18350,18320,499
|
|
20230927,095800,2284982130,18330,18340,18350,18330,436
|
|
20230927,095700,2276986820,18340,18340,18340,18330,159
|
|
20230927,095600,2274071240,18340,18310,18340,18310,1797
|
|
20230927,095500,2241139150,18310,18320,18320,18310,1137
|
|
20230927,095400,2220316610,18320,18330,18330,18310,2086
|
|
20230927,095300,2182100650,18330,18330,18330,18330,101
|
|
20230927,095200,2180249320,18330,18340,18340,18330,656
|
|
20230927,095100,2168218400,18340,18350,18360,18340,1498
|
|
20230927,095000,2140737370,18360,18400,18400,18360,1338
|
|
20230927,094900,2116153070,18400,18400,18400,18390,290
|
|
20230927,094800,2110819950,18390,18400,18400,18390,145
|
|
20230927,094700,2108151960,18400,18390,18400,18380,1126
|
|
20230927,094600,2087447210,18390,18390,18400,18390,1128
|
|
20230927,094500,2066703270,18400,18410,18410,18400,1676
|
|
20230927,094400,2035863020,18420,18430,18430,18420,222
|
|
20230927,094300,2031773680,18430,18440,18440,18410,356
|
|
20230927,094200,2025212680,18440,18440,18450,18430,527
|
|
20230927,094100,2015491660,18440,18480,18480,18440,596
|
|
20230927,094000,2004491210,18480,18480,18480,18460,1225
|
|
20230927,093900,1981857400,18480,18440,18480,18440,1969
|
|
20230927,093800,1945527300,18450,18450,18460,18440,341
|
|
20230927,093700,1939236840,18440,18420,18440,18420,528
|
|
20230927,093600,1929504360,18430,18430,18440,18420,1072
|
|
20230927,093500,1909747600,18430,18400,18430,18390,1790
|
|
20230927,093400,1876797760,18390,18430,18430,18390,904
|
|
20230927,093300,1860150540,18450,18360,18450,18360,1115
|
|
20230927,093200,1839638600,18360,18370,18390,18350,895
|
|
20230927,093100,1823193400,18370,18350,18390,18330,1237
|
|
20230927,093000,1800496870,18350,18340,18350,18320,5107
|
|
20230927,092900,1706862870,18360,18330,18400,18330,2798
|
|
20230927,092800,1655528260,18330,18320,18360,18310,3277
|
|
20230927,092700,1595459520,18320,18340,18340,18320,619
|
|
20230927,092600,1584117580,18340,18360,18360,18320,1151
|
|
20230927,092500,1563012360,18360,18330,18360,18300,1263
|
|
20230927,092400,1539863430,18320,18310,18330,18290,1742
|
|
20230927,092300,1507976920,18320,18360,18360,18280,6133
|
|
20230927,092200,1395709350,18360,18450,18450,18360,6419
|
|
20230927,092100,1277548820,18480,18490,18490,18450,179
|
|
20230927,092000,1274240370,18490,18440,18490,18440,1535
|
|
20230927,091900,1245913890,18440,18440,18440,18430,536
|
|
20230927,091800,1236033550,18440,18460,18460,18430,1779
|
|
20230927,091700,1203219870,18460,18480,18490,18460,780
|
|
20230927,091600,1188811080,18490,18510,18510,18480,2007
|
|
20230927,091500,1151693950,18510,18530,18540,18510,558
|
|
20230927,091400,1141352480,18540,18480,18540,18480,1483
|
|
20230927,091300,1113917410,18490,18470,18510,18470,988
|
|
20230927,091200,1095655720,18470,18450,18470,18440,1841
|
|
20230927,091100,1061684570,18460,18450,18460,18440,3085
|
|
20230927,091000,1004772360,18460,18490,18520,18460,3915
|
|
20230927,090900,932418440,18490,18490,18550,18490,1347
|
|
20230927,090800,907476240,18480,18470,18500,18460,1560
|
|
20230927,090700,878661130,18460,18440,18460,18420,922
|
|
20230927,090600,861664160,18460,18560,18560,18430,4926
|
|
20230927,090500,770478230,18560,18560,18570,18550,2594
|
|
20230927,090400,722341380,18560,18550,18600,18540,8112
|
|
20230927,090300,571812830,18550,18480,18560,18440,3157
|
|
20230927,090200,513328610,18500,18370,18520,18360,6453
|
|
20230927,090100,394430210,18410,18450,18470,18360,7333
|
|
20230927,090000,259319830,18460,18550,18600,18440,13987
|