618 lines
31 KiB
CSV
618 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,191500,14302425410,8900,8900,8900,8900,29792
|
|
20230911,191400,14302425410,8900,8900,8900,8900,0
|
|
20230911,191300,14302425410,8900,8900,8900,8900,0
|
|
20230911,191200,14302425410,8900,8900,8900,8900,0
|
|
20230911,191100,14302425410,8900,8900,8900,8900,0
|
|
20230911,191000,14302425410,8900,8900,8900,8900,0
|
|
20230911,190900,14302425410,8900,8900,8900,8900,0
|
|
20230911,190800,14302425410,8900,8900,8900,8900,0
|
|
20230911,190700,14302425410,8900,8900,8900,8900,0
|
|
20230911,190600,14302425410,8900,8900,8900,8900,0
|
|
20230911,190500,14302425410,8900,8900,8900,8900,0
|
|
20230911,190400,14302425410,8900,8900,8900,8900,0
|
|
20230911,190300,14302425410,8900,8900,8900,8900,0
|
|
20230911,190200,14302425410,8900,8900,8900,8900,0
|
|
20230911,190100,14302425410,8900,8900,8900,8900,0
|
|
20230911,190000,14302425410,8900,8900,8900,8900,0
|
|
20230911,185900,14302425410,8900,8900,8900,8900,0
|
|
20230911,185800,14302425410,8900,8900,8900,8900,0
|
|
20230911,185700,14302425410,8900,8900,8900,8900,0
|
|
20230911,185600,14302425410,8900,8900,8900,8900,0
|
|
20230911,185500,14302425410,8900,8900,8900,8900,0
|
|
20230911,185400,14302425410,8900,8900,8900,8900,0
|
|
20230911,185300,14302425410,8900,8900,8900,8900,0
|
|
20230911,185200,14302425410,8900,8900,8900,8900,0
|
|
20230911,185100,14302425410,8900,8900,8900,8900,0
|
|
20230911,185000,14302425410,8900,8900,8900,8900,0
|
|
20230911,184900,14302425410,8900,8900,8900,8900,0
|
|
20230911,184800,14302425410,8900,8900,8900,8900,0
|
|
20230911,184700,14302425410,8900,8900,8900,8900,0
|
|
20230911,184600,14302425410,8900,8900,8900,8900,0
|
|
20230911,184500,14302425410,8900,8900,8900,8900,29792
|
|
20230911,184400,14302425410,8900,8900,8900,8900,0
|
|
20230911,184300,14302425410,8900,8900,8900,8900,0
|
|
20230911,184200,14302425410,8900,8900,8900,8900,0
|
|
20230911,184100,14302425410,8900,8900,8900,8900,0
|
|
20230911,184000,14302425410,8900,8900,8900,8900,0
|
|
20230911,183900,14302425410,8900,8900,8900,8900,0
|
|
20230911,183800,14302425410,8900,8900,8900,8900,0
|
|
20230911,183700,14302425410,8900,8900,8900,8900,0
|
|
20230911,183600,14302425410,8900,8900,8900,8900,0
|
|
20230911,183500,14302425410,8900,8900,8900,8900,0
|
|
20230911,183400,14302425410,8900,8900,8900,8900,0
|
|
20230911,183300,14302425410,8900,8900,8900,8900,0
|
|
20230911,183200,14302425410,8900,8900,8900,8900,0
|
|
20230911,183100,14302425410,8900,8900,8900,8900,0
|
|
20230911,183000,14302425410,8900,8900,8900,8900,0
|
|
20230911,182900,14302425410,8900,8900,8900,8900,0
|
|
20230911,182800,14302425410,8900,8900,8900,8900,0
|
|
20230911,182700,14302425410,8900,8900,8900,8900,0
|
|
20230911,182600,14302425410,8900,8900,8900,8900,0
|
|
20230911,182500,14302425410,8900,8900,8900,8900,0
|
|
20230911,182400,14302425410,8900,8900,8900,8900,0
|
|
20230911,182300,14302425410,8900,8900,8900,8900,0
|
|
20230911,182200,14302425410,8900,8900,8900,8900,0
|
|
20230911,182100,14302425410,8900,8900,8900,8900,0
|
|
20230911,182000,14302425410,8900,8900,8900,8900,0
|
|
20230911,181900,14302425410,8900,8900,8900,8900,0
|
|
20230911,181800,14302425410,8900,8900,8900,8900,0
|
|
20230911,181700,14302425410,8900,8900,8900,8900,0
|
|
20230911,181600,14302425410,8900,8900,8900,8900,0
|
|
20230911,181500,14302425410,8900,8900,8900,8900,29792
|
|
20230911,181400,14302425410,8900,8900,8900,8900,0
|
|
20230911,181300,14302425410,8900,8900,8900,8900,0
|
|
20230911,181200,14302425410,8900,8900,8900,8900,0
|
|
20230911,181100,14302425410,8900,8900,8900,8900,0
|
|
20230911,181000,14302425410,8900,8900,8900,8900,0
|
|
20230911,180900,14302425410,8900,8900,8900,8900,0
|
|
20230911,180800,14302425410,8900,8900,8900,8900,0
|
|
20230911,180700,14302425410,8900,8900,8900,8900,0
|
|
20230911,180600,14302425410,8900,8900,8900,8900,0
|
|
20230911,180500,14302425410,8900,8900,8900,8900,0
|
|
20230911,180400,14302425410,8900,8900,8900,8900,0
|
|
20230911,180300,14302425410,8900,8900,8900,8900,0
|
|
20230911,180200,14302425410,8900,8900,8900,8900,0
|
|
20230911,180100,14302425410,8900,8900,8900,8900,0
|
|
20230911,180000,14302425410,8900,8900,8900,8900,0
|
|
20230911,175900,14302425410,8900,8900,8900,8900,0
|
|
20230911,175800,14302425410,8900,8900,8900,8900,0
|
|
20230911,175700,14302425410,8900,8900,8900,8900,0
|
|
20230911,175600,14302425410,8900,8900,8900,8900,0
|
|
20230911,175500,14302425410,8900,8900,8900,8900,0
|
|
20230911,175400,14302425410,8900,8900,8900,8900,0
|
|
20230911,175300,14302425410,8900,8900,8900,8900,0
|
|
20230911,175200,14302425410,8900,8900,8900,8900,0
|
|
20230911,175100,14302425410,8900,8900,8900,8900,0
|
|
20230911,175000,14302425410,8900,8900,8900,8900,0
|
|
20230911,174900,14302425410,8900,8900,8900,8900,0
|
|
20230911,174800,14302425410,8900,8900,8900,8900,0
|
|
20230911,174700,14302425410,8900,8900,8900,8900,0
|
|
20230911,174600,14302425410,8900,8900,8900,8900,0
|
|
20230911,174500,14302425410,8900,8900,8900,8900,29792
|
|
20230911,174400,14302425410,8900,8900,8900,8900,0
|
|
20230911,174300,14302425410,8900,8900,8900,8900,0
|
|
20230911,174200,14302425410,8900,8900,8900,8900,0
|
|
20230911,174100,14302425410,8900,8900,8900,8900,0
|
|
20230911,174000,14302425410,8900,8900,8900,8900,0
|
|
20230911,173900,14302425410,8900,8900,8900,8900,0
|
|
20230911,173800,14302425410,8900,8900,8900,8900,0
|
|
20230911,173700,14302425410,8900,8900,8900,8900,0
|
|
20230911,173600,14302425410,8900,8900,8900,8900,0
|
|
20230911,173500,14302425410,8900,8900,8900,8900,0
|
|
20230911,173400,14302425410,8900,8900,8900,8900,0
|
|
20230911,173300,14302425410,8900,8900,8900,8900,0
|
|
20230911,173200,14302425410,8900,8900,8900,8900,0
|
|
20230911,173100,14302425410,8900,8900,8900,8900,0
|
|
20230911,173000,14302425410,8900,8900,8900,8900,0
|
|
20230911,172900,14302425410,8900,8900,8900,8900,0
|
|
20230911,172800,14302425410,8900,8900,8900,8900,0
|
|
20230911,172700,14302425410,8900,8900,8900,8900,0
|
|
20230911,172600,14302425410,8900,8900,8900,8900,0
|
|
20230911,172500,14302425410,8900,8900,8900,8900,0
|
|
20230911,172400,14302425410,8900,8900,8900,8900,0
|
|
20230911,172300,14302425410,8900,8900,8900,8900,0
|
|
20230911,172200,14302425410,8900,8900,8900,8900,0
|
|
20230911,172100,14302425410,8900,8900,8900,8900,0
|
|
20230911,172000,14302425410,8900,8900,8900,8900,0
|
|
20230911,171900,14302425410,8900,8900,8900,8900,0
|
|
20230911,171800,14302425410,8900,8900,8900,8900,0
|
|
20230911,171700,14302425410,8900,8900,8900,8900,0
|
|
20230911,171600,14302425410,8900,8900,8900,8900,0
|
|
20230911,171500,14302425410,8900,8900,8900,8900,29792
|
|
20230911,171400,14302425410,8900,8900,8900,8900,0
|
|
20230911,171300,14302425410,8900,8900,8900,8900,0
|
|
20230911,171200,14302425410,8900,8900,8900,8900,0
|
|
20230911,171100,14302425410,8900,8900,8900,8900,0
|
|
20230911,171000,14302425410,8900,8900,8900,8900,0
|
|
20230911,170900,14302425410,8900,8900,8900,8900,0
|
|
20230911,170800,14302425410,8900,8900,8900,8900,0
|
|
20230911,170700,14302425410,8900,8900,8900,8900,0
|
|
20230911,170600,14302425410,8900,8900,8900,8900,0
|
|
20230911,170500,14302425410,8900,8900,8900,8900,0
|
|
20230911,170400,14302425410,8900,8900,8900,8900,0
|
|
20230911,170300,14302425410,8900,8900,8900,8900,0
|
|
20230911,170200,14302425410,8900,8900,8900,8900,0
|
|
20230911,170100,14302425410,8900,8900,8900,8900,0
|
|
20230911,170000,14302425410,8900,8900,8900,8900,0
|
|
20230911,165900,14302425410,8900,8900,8900,8900,0
|
|
20230911,165800,14302425410,8900,8900,8900,8900,0
|
|
20230911,165700,14302425410,8900,8900,8900,8900,0
|
|
20230911,165600,14302425410,8900,8900,8900,8900,0
|
|
20230911,165500,14302425410,8900,8900,8900,8900,0
|
|
20230911,165400,14302425410,8900,8900,8900,8900,0
|
|
20230911,165300,14302425410,8900,8900,8900,8900,0
|
|
20230911,165200,14302425410,8900,8900,8900,8900,0
|
|
20230911,165100,14302425410,8900,8900,8900,8900,0
|
|
20230911,165000,14302425410,8900,8900,8900,8900,0
|
|
20230911,164900,14302425410,8900,8900,8900,8900,0
|
|
20230911,164800,14302425410,8900,8900,8900,8900,0
|
|
20230911,164700,14302425410,8900,8900,8900,8900,0
|
|
20230911,164600,14302425410,8900,8900,8900,8900,0
|
|
20230911,164500,14302425410,8900,8900,8900,8900,29792
|
|
20230911,164400,14302425410,8900,8900,8900,8900,0
|
|
20230911,164300,14302425410,8900,8900,8900,8900,0
|
|
20230911,164200,14302425410,8900,8900,8900,8900,0
|
|
20230911,164100,14302425410,8900,8900,8900,8900,0
|
|
20230911,164000,14302425410,8900,8900,8900,8900,0
|
|
20230911,163900,14302425410,8900,8900,8900,8900,0
|
|
20230911,163800,14302425410,8900,8900,8900,8900,0
|
|
20230911,163700,14302425410,8900,8900,8900,8900,0
|
|
20230911,163600,14302425410,8900,8900,8900,8900,0
|
|
20230911,163500,14302425410,8900,8900,8900,8900,0
|
|
20230911,163400,14302425410,8900,8900,8900,8900,0
|
|
20230911,163300,14302425410,8900,8900,8900,8900,0
|
|
20230911,163200,14302425410,8900,8900,8900,8900,0
|
|
20230911,163100,14302425410,8900,8900,8900,8900,0
|
|
20230911,163000,14302425410,8900,8900,8900,8900,0
|
|
20230911,162900,14302425410,8900,8900,8900,8900,0
|
|
20230911,162800,14302425410,8900,8900,8900,8900,0
|
|
20230911,162700,14302425410,8900,8900,8900,8900,0
|
|
20230911,162600,14302425410,8900,8900,8900,8900,0
|
|
20230911,162500,14302425410,8900,8900,8900,8900,0
|
|
20230911,162400,14302425410,8900,8900,8900,8900,0
|
|
20230911,162300,14302425410,8900,8900,8900,8900,0
|
|
20230911,162200,14302425410,8900,8900,8900,8900,0
|
|
20230911,162100,14302425410,8900,8900,8900,8900,0
|
|
20230911,162000,14302425410,8900,8900,8900,8900,0
|
|
20230911,161900,14302425410,8900,8900,8900,8900,0
|
|
20230911,161800,14302425410,8900,8900,8900,8900,0
|
|
20230911,161700,14302425410,8900,8900,8900,8900,0
|
|
20230911,161600,14302425410,8900,8900,8900,8900,0
|
|
20230911,161500,14302425410,8900,8900,8900,8900,29792
|
|
20230911,161400,14302425410,8900,8900,8900,8900,0
|
|
20230911,161300,14302425410,8900,8900,8900,8900,0
|
|
20230911,161200,14302425410,8900,8900,8900,8900,0
|
|
20230911,161100,14302425410,8900,8900,8900,8900,0
|
|
20230911,161000,14302425410,8900,8900,8900,8900,0
|
|
20230911,160900,14302425410,8900,8900,8900,8900,0
|
|
20230911,160800,14302425410,8900,8900,8900,8900,0
|
|
20230911,160700,14302425410,8900,8900,8900,8900,0
|
|
20230911,160600,14302425410,8900,8900,8900,8900,0
|
|
20230911,160500,14302425410,8900,8900,8900,8900,0
|
|
20230911,160400,14302425410,8900,8900,8900,8900,0
|
|
20230911,160300,14302425410,8900,8900,8900,8900,0
|
|
20230911,160200,14302425410,8900,8900,8900,8900,0
|
|
20230911,160100,14302425410,8900,8900,8900,8900,0
|
|
20230911,160000,14302425410,8900,8900,8900,8900,0
|
|
20230911,155900,14302425410,8900,8900,8900,8900,0
|
|
20230911,155800,14302425410,8900,8900,8900,8900,0
|
|
20230911,155700,14302425410,8900,8900,8900,8900,0
|
|
20230911,155600,14302425410,8900,8900,8900,8900,0
|
|
20230911,155500,14302425410,8900,8900,8900,8900,0
|
|
20230911,155400,14302425410,8900,8900,8900,8900,0
|
|
20230911,155300,14302425410,8900,8900,8900,8900,0
|
|
20230911,155200,14302425410,8900,8900,8900,8900,0
|
|
20230911,155100,14302425410,8900,8900,8900,8900,0
|
|
20230911,155000,14302425410,8900,8900,8900,8900,0
|
|
20230911,154900,14302425410,8900,8900,8900,8900,0
|
|
20230911,154800,14302425410,8900,8900,8900,8900,0
|
|
20230911,154700,14302425410,8900,8900,8900,8900,0
|
|
20230911,154600,14302425410,8900,8900,8900,8900,0
|
|
20230911,154500,14302425410,8900,8900,8900,8900,29792
|
|
20230911,154400,14302425410,8900,8900,8900,8900,0
|
|
20230911,154300,14302425410,8900,8900,8900,8900,0
|
|
20230911,154200,14302425410,8900,8900,8900,8900,0
|
|
20230911,154100,14302425410,8900,8900,8900,8900,0
|
|
20230911,154000,14302425410,8900,8900,8900,8900,0
|
|
20230911,153900,14302425410,8900,8900,8900,8900,0
|
|
20230911,153800,14302425410,8900,8900,8900,8900,0
|
|
20230911,153700,14302425410,8900,8900,8900,8900,0
|
|
20230911,153600,14302425410,8900,8900,8900,8900,0
|
|
20230911,153500,14302425410,8900,8900,8900,8900,0
|
|
20230911,153400,14302425410,8900,8900,8900,8900,0
|
|
20230911,153300,14302425410,8900,8900,8900,8900,0
|
|
20230911,153200,14302425410,8900,8900,8900,8900,0
|
|
20230911,153100,14302425410,8900,8900,8900,8900,0
|
|
20230911,153000,14302425410,8900,8900,8900,8900,29792
|
|
20230911,152900,14037276610,8920,8920,8920,8920,0
|
|
20230911,152800,14037276610,8920,8920,8920,8920,0
|
|
20230911,152700,14037276610,8920,8920,8920,8920,0
|
|
20230911,152600,14037276610,8920,8920,8920,8920,0
|
|
20230911,152500,14037276610,8920,8920,8920,8920,0
|
|
20230911,152400,14037276610,8920,8920,8920,8920,0
|
|
20230911,152300,14037276610,8920,8920,8920,8920,0
|
|
20230911,152200,14037276610,8920,8920,8920,8920,0
|
|
20230911,152100,14037276610,8920,8920,8920,8920,0
|
|
20230911,152000,14037276610,8920,8920,8920,8920,0
|
|
20230911,151900,14037276610,8920,8910,8920,8850,37772
|
|
20230911,151800,13701943650,8910,8920,8920,8900,8567
|
|
20230911,151700,13625662620,8920,8940,8940,8910,5310
|
|
20230911,151600,13578263980,8930,8940,8950,8930,4562
|
|
20230911,151500,13537505350,8930,8940,8940,8930,2298
|
|
20230911,151400,13516979630,8930,8910,8930,8900,1246
|
|
20230911,151300,13505856850,8920,8890,8930,8890,5123
|
|
20230911,151200,13460240990,8910,8920,8920,8890,6332
|
|
20230911,151100,13403872990,8910,8930,8940,8900,7249
|
|
20230911,151000,13339238740,8940,8950,8960,8940,13642
|
|
20230911,150900,13217143660,8950,8960,8960,8950,1535
|
|
20230911,150800,13203396650,8960,8960,8960,8950,1415
|
|
20230911,150700,13190726940,8960,8960,8960,8950,2031
|
|
20230911,150600,13172538970,8960,8960,8970,8960,4571
|
|
20230911,150500,13131575030,8960,8960,8970,8960,2051
|
|
20230911,150400,13113183780,8960,8970,8970,8950,2122
|
|
20230911,150300,13094175220,8960,8960,8970,8950,8821
|
|
20230911,150200,13015138160,8950,8960,8960,8950,1252
|
|
20230911,150100,13003929730,8960,8960,8960,8950,2361
|
|
20230911,150000,12982779390,8960,8970,8970,8950,2450
|
|
20230911,145900,12960833660,8960,8960,8970,8960,955
|
|
20230911,145800,12952269020,8960,8970,8970,8950,4033
|
|
20230911,145700,12916142600,8980,8940,8980,8930,5348
|
|
20230911,145600,12868293690,8940,8930,8950,8930,3032
|
|
20230911,145500,12841194750,8940,8940,8950,8920,7353
|
|
20230911,145400,12775512700,8940,8950,8950,8930,2093
|
|
20230911,145300,12756797770,8950,8960,8960,8950,2053
|
|
20230911,145200,12738422210,8960,8960,8960,8950,4528
|
|
20230911,145100,12697888540,8950,8970,8970,8950,1703
|
|
20230911,145000,12682633600,8960,8970,8970,8960,1195
|
|
20230911,144900,12671921290,8960,8970,8990,8960,5313
|
|
20230911,144800,12624246490,8960,8980,8980,8960,692
|
|
20230911,144700,12618038950,8980,8970,8980,8970,3144
|
|
20230911,144600,12589829920,8970,8960,8980,8960,1193
|
|
20230911,144500,12579127340,8960,8960,8970,8960,131
|
|
20230911,144400,12577953400,8960,8960,8960,8950,3346
|
|
20230911,144300,12547994380,8970,8950,8970,8950,2807
|
|
20230911,144200,12522834600,8960,8940,8970,8940,6772
|
|
20230911,144100,12462204620,8930,8930,8940,8930,2750
|
|
20230911,144000,12437627330,8940,8910,8940,8900,11673
|
|
20230911,143900,12333663250,8910,8920,8920,8900,2845
|
|
20230911,143800,12308336500,8920,8900,8930,8880,6613
|
|
20230911,143700,12249464130,8900,8920,8930,8900,36634
|
|
20230911,143600,11923225480,8930,8930,8930,8920,3666
|
|
20230911,143500,11890497380,8930,8930,8940,8930,4635
|
|
20230911,143400,11849101280,8940,8920,8940,8920,1304
|
|
20230911,143300,11837459690,8930,8940,8950,8920,7152
|
|
20230911,143200,11773546850,8950,8940,8950,8930,3695
|
|
20230911,143100,11740512000,8940,8970,8980,8940,27640
|
|
20230911,143000,11493018970,8970,8970,8980,8960,5303
|
|
20230911,142900,11445460060,8970,8970,8980,8970,2814
|
|
20230911,142800,11420217450,8980,8980,8980,8970,4773
|
|
20230911,142700,11377402140,8980,8990,8990,8970,3396
|
|
20230911,142600,11346937600,8990,8990,8990,8980,276
|
|
20230911,142500,11344458160,8980,8970,8990,8970,964
|
|
20230911,142400,11335801050,8970,8990,8990,8970,837
|
|
20230911,142300,11328286100,8990,9000,9010,8980,1345
|
|
20230911,142200,11316188720,9010,8970,9020,8970,13982
|
|
20230911,142100,11190441750,8970,8980,8980,8970,1426
|
|
20230911,142000,11177650000,8980,8980,8990,8970,5198
|
|
20230911,141900,11131008080,8980,8980,8990,8980,522
|
|
20230911,141800,11126320290,8980,8970,8990,8970,684
|
|
20230911,141700,11120179830,8970,8970,8990,8970,2149
|
|
20230911,141600,11100896840,8970,8970,8980,8960,8747
|
|
20230911,141500,11022436030,8970,8970,8980,8960,2311
|
|
20230911,141400,11001709830,8970,8990,9000,8970,3994
|
|
20230911,141300,10965840570,9000,9000,9000,8990,1947
|
|
20230911,141200,10948322620,9000,8980,9010,8970,4269
|
|
20230911,141100,10909939590,8980,8960,8980,8960,7480
|
|
20230911,141000,10842887050,8960,8960,8970,8950,4853
|
|
20230911,140900,10799405440,8960,8970,8980,8950,19982
|
|
20230911,140800,10620418030,8970,8980,8980,8960,10751
|
|
20230911,140700,10523943090,8980,9000,9000,8980,4973
|
|
20230911,140600,10479264540,9000,9000,9000,8990,484
|
|
20230911,140500,10474912450,9000,8990,9000,8990,3121
|
|
20230911,140400,10446851280,8990,8990,8990,8980,637
|
|
20230911,140300,10441125610,8990,8980,8990,8970,4042
|
|
20230911,140200,10404832180,8980,9000,9000,8970,3665
|
|
20230911,140100,10371912020,9000,9000,9010,8990,1836
|
|
20230911,140000,10355395160,9010,9020,9020,8990,2755
|
|
20230911,135900,10330590740,9000,8970,9020,8960,6301
|
|
20230911,135800,10274000830,8970,9020,9020,8970,40277
|
|
20230911,135700,9911652850,9020,9020,9020,9010,682
|
|
20230911,135600,9905502720,9020,9020,9030,9010,6565
|
|
20230911,135500,9846297270,9030,9030,9030,9020,1236
|
|
20230911,135400,9835138190,9030,9030,9030,9020,494
|
|
20230911,135300,9830678950,9030,9030,9030,9010,2541
|
|
20230911,135200,9807758490,9030,9020,9030,9020,1847
|
|
20230911,135100,9791098540,9020,9020,9030,9010,3095
|
|
20230911,135000,9763182210,9030,9020,9030,9010,3655
|
|
20230911,134900,9730225790,9020,9010,9020,9010,1517
|
|
20230911,134800,9716553990,9010,9040,9040,9000,16157
|
|
20230911,134700,9570914710,9030,9040,9050,9030,4739
|
|
20230911,134600,9528102530,9040,9040,9040,9040,1767
|
|
20230911,134500,9512128850,9040,9030,9040,9020,4281
|
|
20230911,134400,9473480850,9040,9040,9050,9030,3704
|
|
20230911,134300,9439999980,9040,9050,9050,9040,4437
|
|
20230911,134200,9399885690,9050,9050,9060,9040,1538
|
|
20230911,134100,9385961900,9060,9060,9060,9050,227
|
|
20230911,134000,9383906250,9050,9050,9060,9050,1405
|
|
20230911,133900,9371190430,9060,9070,9070,9060,2590
|
|
20230911,133800,9347708270,9070,9070,9070,9060,320
|
|
20230911,133700,9344807890,9070,9080,9080,9060,860
|
|
20230911,133600,9337007320,9080,9040,9080,9040,1325
|
|
20230911,133500,9324992830,9050,9040,9050,9040,2694
|
|
20230911,133400,9300628000,9040,9020,9040,9020,8648
|
|
20230911,133300,9222607060,9030,9020,9030,9020,2433
|
|
20230911,133200,9200643220,9020,9020,9020,9020,1869
|
|
20230911,133100,9183784840,9020,9020,9040,9020,7407
|
|
20230911,133000,9116952800,9040,9060,9070,9020,28473
|
|
20230911,132900,8859435840,9070,9080,9080,9070,2778
|
|
20230911,132800,8834234340,9080,9090,9100,9080,10423
|
|
20230911,132700,8739480170,9090,9080,9090,9080,1450
|
|
20230911,132600,8726313990,9070,9070,9070,9060,1205
|
|
20230911,132500,8715385200,9070,9070,9070,9060,564
|
|
20230911,132400,8710273250,9060,9070,9080,9060,1226
|
|
20230911,132300,8699157970,9070,9070,9070,9060,1369
|
|
20230911,132200,8686752670,9070,9070,9070,9060,102
|
|
20230911,132100,8685827540,9070,9070,9070,9060,2991
|
|
20230911,132000,8658703840,9060,9070,9070,9060,1611
|
|
20230911,131900,8644100960,9080,9070,9080,9070,471
|
|
20230911,131800,8639826870,9070,9070,9070,9070,4503
|
|
20230911,131700,8598984660,9070,9070,9070,9060,5482
|
|
20230911,131600,8549275910,9070,9070,9080,9060,6724
|
|
20230911,131500,8488290910,9070,9070,9080,9060,2601
|
|
20230911,131400,8464701600,9070,9070,9070,9060,701
|
|
20230911,131300,8458347020,9070,9060,9070,9060,2253
|
|
20230911,131200,8437933560,9060,9060,9070,9060,990
|
|
20230911,131100,8428959640,9070,9070,9070,9060,997
|
|
20230911,131000,8419926470,9070,9070,9070,9060,2270
|
|
20230911,130900,8399357610,9060,9060,9070,9050,5220
|
|
20230911,130800,8352064460,9060,9060,9070,9050,8128
|
|
20230911,130700,8278444230,9070,9070,9080,9060,6942
|
|
20230911,130600,8215522630,9070,9070,9080,9060,1753
|
|
20230911,130500,8199626430,9070,9080,9080,9070,850
|
|
20230911,130400,8191908440,9080,9080,9080,9080,934
|
|
20230911,130300,8183427720,9080,9070,9080,9060,3416
|
|
20230911,130200,8152450630,9070,9090,9090,9070,2305
|
|
20230911,130100,8131514610,9080,9080,9100,9080,1314
|
|
20230911,130000,8119572530,9070,9090,9090,9070,7290
|
|
20230911,125900,8053372820,9090,9090,9090,9080,1021
|
|
20230911,125800,8044092130,9090,9090,9100,9080,888
|
|
20230911,125700,8036020380,9080,9090,9090,9070,16716
|
|
20230911,125600,7884303260,9090,9100,9100,9090,2532
|
|
20230911,125500,7861286260,9100,9080,9100,9080,2675
|
|
20230911,125400,7836982120,9080,9110,9110,9070,20512
|
|
20230911,125300,7650481090,9110,9110,9120,9110,5235
|
|
20230911,125200,7602789560,9110,9120,9120,9110,773
|
|
20230911,125100,7595741180,9120,9120,9120,9120,1411
|
|
20230911,125000,7582872860,9130,9120,9130,9120,1384
|
|
20230911,124900,7570249450,9130,9140,9140,9120,1915
|
|
20230911,124800,7552762500,9130,9120,9130,9120,1385
|
|
20230911,124700,7540125980,9110,9130,9130,9110,3149
|
|
20230911,124600,7511409890,9130,9140,9140,9130,902
|
|
20230911,124500,7503173940,9130,9130,9140,9130,1892
|
|
20230911,124400,7485899590,9130,9130,9130,9120,684
|
|
20230911,124300,7479660040,9130,9130,9140,9130,642
|
|
20230911,124200,7473798440,9130,9130,9140,9130,920
|
|
20230911,124100,7465398480,9130,9140,9140,9130,216
|
|
20230911,124000,7463426370,9140,9120,9140,9110,4469
|
|
20230911,123900,7422642970,9120,9120,9130,9120,803
|
|
20230911,123800,7415317440,9120,9130,9130,9120,822
|
|
20230911,123700,7407820300,9130,9120,9130,9120,228
|
|
20230911,123600,7405740440,9120,9120,9130,9120,1750
|
|
20230911,123500,7389774720,9120,9120,9130,9120,965
|
|
20230911,123400,7380973900,9120,9120,9130,9110,2017
|
|
20230911,123300,7362578260,9120,9120,9130,9120,344
|
|
20230911,123200,7359439750,9120,9110,9120,9110,2173
|
|
20230911,123100,7339627820,9120,9120,9120,9120,1715
|
|
20230911,123000,7323987020,9120,9130,9130,9120,665
|
|
20230911,122900,7317922110,9120,9120,9130,9110,206
|
|
20230911,122800,7316043430,9120,9110,9120,9110,664
|
|
20230911,122700,7309988440,9110,9120,9120,9110,1048
|
|
20230911,122600,7300432600,9130,9130,9140,9120,807
|
|
20230911,122500,7293068300,9130,9140,9140,9130,1417
|
|
20230911,122400,7280130940,9140,9130,9140,9130,400
|
|
20230911,122300,7276477780,9130,9130,9140,9130,360
|
|
20230911,122200,7273190480,9140,9150,9150,9130,2149
|
|
20230911,122100,7253546640,9150,9150,9150,9150,27
|
|
20230911,122000,7253299590,9150,9150,9150,9140,80
|
|
20230911,121900,7252568090,9140,9150,9150,9140,944
|
|
20230911,121800,7243934680,9150,9160,9160,9150,796
|
|
20230911,121700,7236651150,9160,9160,9160,9150,407
|
|
20230911,121600,7232926770,9150,9150,9150,9150,166
|
|
20230911,121500,7231407870,9150,9150,9150,9150,206
|
|
20230911,121400,7229522970,9150,9150,9150,9150,1135
|
|
20230911,121300,7219137720,9140,9140,9150,9140,518
|
|
20230911,121200,7214398820,9150,9140,9150,9140,873
|
|
20230911,121100,7206413970,9140,9140,9150,9140,783
|
|
20230911,121000,7199254180,9140,9150,9150,9140,288
|
|
20230911,120900,7196621820,9140,9140,9150,9140,81
|
|
20230911,120800,7195881470,9140,9150,9150,9140,1022
|
|
20230911,120700,7186535880,9150,9140,9150,9140,69
|
|
20230911,120600,7185904920,9150,9150,9150,9140,36
|
|
20230911,120500,7185575740,9140,9140,9140,9140,500
|
|
20230911,120400,7181005740,9140,9150,9150,9140,980
|
|
20230911,120300,7172048530,9140,9160,9160,9140,163
|
|
20230911,120200,7170557380,9160,9150,9160,9150,492
|
|
20230911,120100,7166050910,9150,9160,9160,9150,853
|
|
20230911,120000,7158245920,9160,9160,9160,9160,200
|
|
20230911,115900,7156413920,9150,9150,9160,9150,425
|
|
20230911,115800,7152522980,9150,9150,9150,9150,601
|
|
20230911,115700,7147023830,9160,9170,9170,9160,2616
|
|
20230911,115600,7123060640,9160,9160,9160,9150,1889
|
|
20230911,115500,7105764220,9160,9170,9180,9160,2246
|
|
20230911,115400,7085177670,9180,9170,9180,9170,776
|
|
20230911,115300,7078054000,9180,9160,9180,9150,1238
|
|
20230911,115200,7066709140,9150,9150,9150,9140,1235
|
|
20230911,115100,7055415670,9150,9140,9150,9140,1824
|
|
20230911,115000,7038733080,9130,9160,9160,9130,1862
|
|
20230911,114900,7021708530,9160,9160,9170,9160,776
|
|
20230911,114800,7014598370,9160,9170,9170,9150,2526
|
|
20230911,114700,6991451230,9180,9200,9200,9170,2187
|
|
20230911,114600,6971362720,9200,9140,9230,9120,15844
|
|
20230911,114500,6825741310,9120,9140,9160,9110,10416
|
|
20230911,114400,6730667300,9150,9140,9150,9140,1589
|
|
20230911,114300,6716132760,9140,9130,9140,9130,1347
|
|
20230911,114200,6703823230,9120,9130,9130,9120,2224
|
|
20230911,114100,6683527910,9120,9130,9130,9120,2279
|
|
20230911,114000,6662740640,9130,9130,9130,9120,2344
|
|
20230911,113900,6641357240,9130,9130,9130,9130,2240
|
|
20230911,113800,6620906040,9130,9130,9140,9130,903
|
|
20230911,113700,6612661610,9120,9120,9130,9120,1181
|
|
20230911,113600,6601885380,9120,9130,9130,9120,1389
|
|
20230911,113500,6589217280,9130,9130,9140,9120,1972
|
|
20230911,113400,6571217600,9130,9130,9130,9120,172
|
|
20230911,113300,6569648240,9130,9110,9130,9110,2037
|
|
20230911,113200,6551083130,9120,9110,9120,9100,1934
|
|
20230911,113100,6533475620,9110,9110,9110,9100,1415
|
|
20230911,113000,6520586130,9110,9110,9110,9100,2369
|
|
20230911,112900,6499027620,9110,9110,9120,9110,1527
|
|
20230911,112800,6485110430,9110,9110,9120,9100,1636
|
|
20230911,112700,6470204110,9110,9130,9130,9100,21160
|
|
20230911,112600,6277275660,9130,9140,9140,9130,586
|
|
20230911,112500,6271923440,9140,9150,9150,9130,2331
|
|
20230911,112400,6250623620,9150,9140,9150,9140,448
|
|
20230911,112300,6246528820,9140,9140,9150,9140,2087
|
|
20230911,112200,6227453600,9140,9130,9140,9130,589
|
|
20230911,112100,6222075660,9130,9140,9140,9130,1077
|
|
20230911,112000,6212241190,9140,9130,9140,9130,176
|
|
20230911,111900,6210634150,9130,9130,9140,9120,3862
|
|
20230911,111800,6175377710,9130,9140,9150,9130,876
|
|
20230911,111700,6167372340,9140,9140,9150,9140,550
|
|
20230911,111600,6162345240,9140,9130,9140,9130,1349
|
|
20230911,111500,6150021790,9130,9130,9140,9130,3366
|
|
20230911,111400,6119289810,9140,9140,9140,9130,1624
|
|
20230911,111300,6104447450,9140,9150,9150,9140,859
|
|
20230911,111200,6096590470,9150,9150,9150,9150,673
|
|
20230911,111100,6090432520,9150,9150,9160,9150,570
|
|
20230911,111000,6085216230,9150,9160,9160,9150,815
|
|
20230911,110900,6077758830,9160,9140,9160,9140,1119
|
|
20230911,110800,6067523870,9130,9130,9140,9130,1034
|
|
20230911,110700,6058080950,9130,9140,9140,9130,846
|
|
20230911,110600,6050350230,9140,9140,9140,9130,2828
|
|
20230911,110500,6024506720,9140,9130,9140,9130,499
|
|
20230911,110400,6019949740,9130,9150,9150,9130,4747
|
|
20230911,110300,5976567000,9150,9140,9160,9140,2096
|
|
20230911,110200,5957397390,9150,9160,9160,9150,2359
|
|
20230911,110100,5935812520,9160,9170,9170,9160,828
|
|
20230911,110000,5928221760,9160,9160,9180,9160,3467
|
|
20230911,105900,5896415000,9160,9160,9160,9150,2226
|
|
20230911,105800,5876028490,9160,9150,9160,9140,1774
|
|
20230911,105700,5859800450,9150,9140,9150,9140,588
|
|
20230911,105600,5854426080,9140,9140,9150,9130,1164
|
|
20230911,105500,5843790280,9150,9140,9150,9140,149
|
|
20230911,105400,5842428210,9150,9150,9150,9140,488
|
|
20230911,105300,5837963150,9150,9140,9150,9140,610
|
|
20230911,105200,5832385470,9140,9170,9170,9140,2555
|
|
20230911,105100,5808972450,9170,9170,9180,9170,1538
|
|
20230911,105000,5794868760,9170,9190,9190,9170,2384
|
|
20230911,104900,5772989250,9190,9180,9200,9180,5137
|
|
20230911,104800,5725747420,9190,9200,9200,9190,2016
|
|
20230911,104700,5707219440,9200,9150,9200,9150,5925
|
|
20230911,104600,5652790920,9170,9140,9170,9130,4699
|
|
20230911,104500,5609793070,9140,9150,9150,9140,800
|
|
20230911,104400,5602480170,9150,9130,9150,9130,979
|
|
20230911,104300,5593528120,9120,9150,9160,9120,3198
|
|
20230911,104200,5564310870,9140,9150,9160,9140,1523
|
|
20230911,104100,5550369350,9150,9150,9160,9150,425
|
|
20230911,104000,5546480100,9150,9160,9170,9150,1240
|
|
20230911,103900,5535119300,9160,9170,9170,9160,135
|
|
20230911,103800,5533882400,9160,9170,9170,9160,419
|
|
20230911,103700,5530044320,9160,9160,9170,9160,611
|
|
20230911,103600,5524447280,9160,9170,9170,9160,1720
|
|
20230911,103500,5508679740,9170,9160,9180,9160,528
|
|
20230911,103400,5503837360,9140,9140,9150,9140,513
|
|
20230911,103300,5499146080,9140,9140,9140,9140,1758
|
|
20230911,103200,5483077960,9130,9140,9140,9120,2669
|
|
20230911,103100,5458686100,9140,9170,9170,9140,610
|
|
20230911,103000,5453103970,9180,9120,9190,9120,4571
|
|
20230911,102900,5411207660,9120,9130,9140,9120,1250
|
|
20230911,102800,5399796170,9130,9130,9130,9120,3753
|
|
20230911,102700,5365550260,9130,9140,9140,9120,5202
|
|
20230911,102600,5318057960,9150,9160,9160,9150,3034
|
|
20230911,102500,5290280300,9160,9170,9170,9160,682
|
|
20230911,102400,5284032180,9180,9170,9180,9170,2397
|
|
20230911,102300,5262028080,9170,9150,9170,9150,2145
|
|
20230911,102200,5242386120,9140,9140,9140,9140,726
|
|
20230911,102100,5235750480,9140,9150,9150,9140,3201
|
|
20230911,102000,5206493270,9150,9150,9160,9140,1140
|
|
20230911,101900,5196064590,9150,9150,9160,9150,1816
|
|
20230911,101800,5179448090,9150,9140,9160,9140,1954
|
|
20230911,101700,5161568520,9140,9150,9160,9140,2091
|
|
20230911,101600,5142435720,9150,9150,9160,9150,3130
|
|
20230911,101500,5113788220,9160,9170,9170,9160,3056
|
|
20230911,101400,5085788200,9160,9160,9160,9150,3489
|
|
20230911,101300,5053841410,9160,9160,9160,9150,1832
|
|
20230911,101200,5037062840,9160,9130,9160,9130,3347
|
|
20230911,101100,5006461330,9130,9140,9140,9130,2764
|
|
20230911,101000,4981208400,9140,9150,9160,9140,6190
|
|
20230911,100900,4924599400,9150,9160,9160,9150,860
|
|
20230911,100800,4916728730,9150,9160,9160,9150,1227
|
|
20230911,100700,4905494060,9160,9150,9160,9150,1008
|
|
20230911,100600,4896269090,9150,9160,9170,9150,1828
|
|
20230911,100500,4879534610,9160,9170,9170,9160,1426
|
|
20230911,100400,4866470900,9160,9160,9160,9160,1399
|
|
20230911,100300,4853656060,9160,9160,9190,9150,2974
|
|
20230911,100200,4826395940,9150,9150,9170,9140,2073
|
|
20230911,100100,4807418910,9140,9170,9170,9140,3179
|
|
20230911,100000,4778323650,9170,9170,9170,9150,2931
|
|
20230911,095900,4751478180,9160,9170,9170,9150,4172
|
|
20230911,095800,4713245500,9170,9170,9180,9160,4525
|
|
20230911,095700,4671755890,9170,9190,9190,9170,2226
|
|
20230911,095600,4651323170,9190,9190,9200,9180,1788
|
|
20230911,095500,4634886850,9200,9210,9220,9190,7488
|
|
20230911,095400,4565993270,9210,9200,9230,9190,7966
|
|
20230911,095300,4492674950,9200,9200,9210,9190,3406
|
|
20230911,095200,4461340700,9200,9170,9210,9140,6415
|
|
20230911,095100,4402523200,9170,9230,9230,9140,9296
|
|
20230911,095000,4317178090,9230,9130,9230,9130,21123
|
|
20230911,094900,4122891660,9130,9140,9160,9120,4378
|
|
20230911,094800,4082899820,9140,9140,9150,9130,3638
|
|
20230911,094700,4049659650,9150,9150,9170,9140,10933
|
|
20230911,094600,3949639720,9150,9140,9160,9130,3925
|
|
20230911,094500,3913728100,9140,9150,9150,9140,2375
|
|
20230911,094400,3892016920,9150,9140,9150,9130,1987
|
|
20230911,094300,3873845200,9140,9130,9150,9130,7456
|
|
20230911,094200,3805713660,9130,9140,9140,9120,1841
|
|
20230911,094100,3788906660,9130,9130,9140,9120,1222
|
|
20230911,094000,3777753110,9130,9100,9130,9090,4688
|
|
20230911,093900,3735051090,9100,9090,9100,9090,6706
|
|
20230911,093800,3674070570,9090,9110,9110,9090,4024
|
|
20230911,093700,3637460940,9100,9130,9130,9100,14006
|
|
20230911,093600,3509850760,9130,9120,9140,9120,6620
|
|
20230911,093500,3449418530,9110,9120,9130,9110,3347
|
|
20230911,093400,3418896060,9130,9110,9130,9110,1981
|
|
20230911,093300,3400832680,9110,9090,9110,9090,10219
|
|
20230911,093200,3307914920,9100,9130,9140,9090,10879
|
|
20230911,093100,3208841290,9130,9140,9140,9120,2388
|
|
20230911,093000,3187042190,9140,9150,9150,9130,3997
|
|
20230911,092900,3150513310,9150,9160,9160,9140,2253
|
|
20230911,092800,3129894650,9160,9130,9160,9130,1114
|
|
20230911,092700,3119696190,9120,9110,9150,9110,6298
|
|
20230911,092600,3062241460,9120,9150,9160,9100,12998
|
|
20230911,092500,2943631390,9150,9180,9180,9150,7133
|
|
20230911,092400,2878329220,9180,9180,9190,9150,3056
|
|
20230911,092300,2850313650,9180,9150,9200,9140,7009
|
|
20230911,092200,2786000280,9160,9160,9160,9130,4736
|
|
20230911,092100,2742684250,9160,9200,9200,9140,7794
|
|
20230911,092000,2671262060,9200,9220,9220,9190,5635
|
|
20230911,091900,2619410410,9220,9130,9230,9120,10350
|
|
20230911,091800,2524435160,9140,9110,9150,9110,4835
|
|
20230911,091700,2480308050,9100,9120,9120,9100,4713
|
|
20230911,091600,2437391700,9120,9120,9140,9110,6277
|
|
20230911,091500,2380141900,9120,9120,9140,9120,4468
|
|
20230911,091400,2339366320,9130,9140,9150,9090,14952
|
|
20230911,091300,2202912120,9150,9180,9180,9140,3461
|
|
20230911,091200,2171213120,9180,9160,9190,9160,4723
|
|
20230911,091100,2127863050,9140,9110,9140,9080,16600
|
|
20230911,091000,1976691280,9110,9120,9130,9110,8086
|
|
20230911,090900,1902997090,9110,9160,9230,9110,12659
|
|
20230911,090800,1787250200,9160,9180,9230,9150,21476
|
|
20230911,090700,1590172630,9180,9170,9240,9160,15398
|
|
20230911,090600,1448601300,9170,9190,9190,9160,12738
|
|
20230911,090500,1331766180,9190,9100,9250,9090,15784
|
|
20230911,090400,1187202720,9100,9090,9110,9080,9077
|
|
20230911,090300,1104631940,9090,9080,9100,9060,13045
|
|
20230911,090200,986142810,9080,9110,9110,9050,22409
|
|
20230911,090100,782639610,9110,9110,9160,9080,23434
|
|
20230911,090000,569010870,9120,9040,9150,9040,55770
|