654 lines
32 KiB
CSV
654 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,195100,4794742535,4550,4550,4550,4550,21876
|
|
20230914,195000,4794742535,4550,4550,4550,4550,0
|
|
20230914,194900,4794742535,4550,4550,4550,4550,0
|
|
20230914,194800,4794742535,4550,4550,4550,4550,0
|
|
20230914,194700,4794742535,4550,4550,4550,4550,0
|
|
20230914,194600,4794742535,4550,4550,4550,4550,0
|
|
20230914,194500,4794742535,4550,4550,4550,4550,0
|
|
20230914,194400,4794742535,4550,4550,4550,4550,0
|
|
20230914,194300,4794742535,4550,4550,4550,4550,0
|
|
20230914,194200,4794742535,4550,4550,4550,4550,0
|
|
20230914,194100,4794742535,4550,4550,4550,4550,0
|
|
20230914,194000,4794742535,4550,4550,4550,4550,0
|
|
20230914,193900,4794742535,4550,4550,4550,4550,0
|
|
20230914,193800,4794742535,4550,4550,4550,4550,0
|
|
20230914,193700,4794742535,4550,4550,4550,4550,0
|
|
20230914,193600,4794742535,4550,4550,4550,4550,0
|
|
20230914,193500,4794742535,4550,4550,4550,4550,0
|
|
20230914,193400,4794742535,4550,4550,4550,4550,0
|
|
20230914,193300,4794742535,4550,4550,4550,4550,0
|
|
20230914,193200,4794742535,4550,4550,4550,4550,0
|
|
20230914,193100,4794742535,4550,4550,4550,4550,0
|
|
20230914,193000,4794742535,4550,4550,4550,4550,0
|
|
20230914,192900,4794742535,4550,4550,4550,4550,0
|
|
20230914,192800,4794742535,4550,4550,4550,4550,0
|
|
20230914,192700,4794742535,4550,4550,4550,4550,0
|
|
20230914,192600,4794742535,4550,4550,4550,4550,0
|
|
20230914,192500,4794742535,4550,4550,4550,4550,0
|
|
20230914,192400,4794742535,4550,4550,4550,4550,0
|
|
20230914,192300,4794742535,4550,4550,4550,4550,0
|
|
20230914,192200,4794742535,4550,4550,4550,4550,0
|
|
20230914,192100,4794742535,4550,4550,4550,4550,21876
|
|
20230914,192000,4794742535,4550,4550,4550,4550,0
|
|
20230914,191900,4794742535,4550,4550,4550,4550,0
|
|
20230914,191800,4794742535,4550,4550,4550,4550,0
|
|
20230914,191700,4794742535,4550,4550,4550,4550,0
|
|
20230914,191600,4794742535,4550,4550,4550,4550,0
|
|
20230914,191500,4794742535,4550,4550,4550,4550,0
|
|
20230914,191400,4794742535,4550,4550,4550,4550,0
|
|
20230914,191300,4794742535,4550,4550,4550,4550,0
|
|
20230914,191200,4794742535,4550,4550,4550,4550,0
|
|
20230914,191100,4794742535,4550,4550,4550,4550,0
|
|
20230914,191000,4794742535,4550,4550,4550,4550,0
|
|
20230914,190900,4794742535,4550,4550,4550,4550,0
|
|
20230914,190800,4794742535,4550,4550,4550,4550,0
|
|
20230914,190700,4794742535,4550,4550,4550,4550,0
|
|
20230914,190600,4794742535,4550,4550,4550,4550,0
|
|
20230914,190500,4794742535,4550,4550,4550,4550,0
|
|
20230914,190400,4794742535,4550,4550,4550,4550,0
|
|
20230914,190300,4794742535,4550,4550,4550,4550,0
|
|
20230914,190200,4794742535,4550,4550,4550,4550,0
|
|
20230914,190100,4794742535,4550,4550,4550,4550,0
|
|
20230914,190000,4794742535,4550,4550,4550,4550,0
|
|
20230914,185900,4794742535,4550,4550,4550,4550,0
|
|
20230914,185800,4794742535,4550,4550,4550,4550,0
|
|
20230914,185700,4794742535,4550,4550,4550,4550,0
|
|
20230914,185600,4794742535,4550,4550,4550,4550,0
|
|
20230914,185500,4794742535,4550,4550,4550,4550,0
|
|
20230914,185400,4794742535,4550,4550,4550,4550,0
|
|
20230914,185300,4794742535,4550,4550,4550,4550,0
|
|
20230914,185200,4794742535,4550,4550,4550,4550,0
|
|
20230914,185100,4794742535,4550,4550,4550,4550,21876
|
|
20230914,185000,4794742535,4550,4550,4550,4550,0
|
|
20230914,184900,4794742535,4550,4550,4550,4550,0
|
|
20230914,184800,4794742535,4550,4550,4550,4550,0
|
|
20230914,184700,4794742535,4550,4550,4550,4550,0
|
|
20230914,184600,4794742535,4550,4550,4550,4550,0
|
|
20230914,184500,4794742535,4550,4550,4550,4550,0
|
|
20230914,184400,4794742535,4550,4550,4550,4550,0
|
|
20230914,184300,4794742535,4550,4550,4550,4550,0
|
|
20230914,184200,4794742535,4550,4550,4550,4550,0
|
|
20230914,184100,4794742535,4550,4550,4550,4550,0
|
|
20230914,184000,4794742535,4550,4550,4550,4550,0
|
|
20230914,183900,4794742535,4550,4550,4550,4550,0
|
|
20230914,183800,4794742535,4550,4550,4550,4550,0
|
|
20230914,183700,4794742535,4550,4550,4550,4550,0
|
|
20230914,183600,4794742535,4550,4550,4550,4550,0
|
|
20230914,183500,4794742535,4550,4550,4550,4550,0
|
|
20230914,183400,4794742535,4550,4550,4550,4550,0
|
|
20230914,183300,4794742535,4550,4550,4550,4550,0
|
|
20230914,183200,4794742535,4550,4550,4550,4550,0
|
|
20230914,183100,4794742535,4550,4550,4550,4550,0
|
|
20230914,183000,4794742535,4550,4550,4550,4550,0
|
|
20230914,182900,4794742535,4550,4550,4550,4550,0
|
|
20230914,182800,4794742535,4550,4550,4550,4550,0
|
|
20230914,182700,4794742535,4550,4550,4550,4550,0
|
|
20230914,182600,4794742535,4550,4550,4550,4550,0
|
|
20230914,182500,4794742535,4550,4550,4550,4550,0
|
|
20230914,182400,4794742535,4550,4550,4550,4550,0
|
|
20230914,182300,4794742535,4550,4550,4550,4550,0
|
|
20230914,182200,4794742535,4550,4550,4550,4550,0
|
|
20230914,182100,4794742535,4550,4550,4550,4550,21876
|
|
20230914,182000,4794742535,4550,4550,4550,4550,0
|
|
20230914,181900,4794742535,4550,4550,4550,4550,0
|
|
20230914,181800,4794742535,4550,4550,4550,4550,0
|
|
20230914,181700,4794742535,4550,4550,4550,4550,0
|
|
20230914,181600,4794742535,4550,4550,4550,4550,0
|
|
20230914,181500,4794742535,4550,4550,4550,4550,0
|
|
20230914,181400,4794742535,4550,4550,4550,4550,0
|
|
20230914,181300,4794742535,4550,4550,4550,4550,0
|
|
20230914,181200,4794742535,4550,4550,4550,4550,0
|
|
20230914,181100,4794742535,4550,4550,4550,4550,0
|
|
20230914,181000,4794742535,4550,4550,4550,4550,0
|
|
20230914,180900,4794742535,4550,4550,4550,4550,0
|
|
20230914,180800,4794742535,4550,4550,4550,4550,0
|
|
20230914,180700,4794742535,4550,4550,4550,4550,0
|
|
20230914,180600,4794742535,4550,4550,4550,4550,0
|
|
20230914,180500,4794742535,4550,4550,4550,4550,0
|
|
20230914,180400,4794742535,4550,4550,4550,4550,0
|
|
20230914,180300,4794742535,4550,4550,4550,4550,0
|
|
20230914,180200,4794742535,4550,4550,4550,4550,0
|
|
20230914,180100,4794742535,4550,4550,4550,4550,0
|
|
20230914,180000,4794742535,4550,4550,4550,4550,0
|
|
20230914,175900,4794742535,4550,4550,4550,4550,0
|
|
20230914,175800,4794742535,4550,4550,4550,4550,0
|
|
20230914,175700,4794742535,4550,4550,4550,4550,0
|
|
20230914,175600,4794742535,4550,4550,4550,4550,0
|
|
20230914,175500,4794742535,4550,4550,4550,4550,0
|
|
20230914,175400,4794742535,4550,4550,4550,4550,0
|
|
20230914,175300,4794742535,4550,4550,4550,4550,0
|
|
20230914,175200,4794742535,4550,4550,4550,4550,0
|
|
20230914,175100,4794742535,4550,4550,4550,4550,21876
|
|
20230914,175000,4794742535,4550,4550,4550,4550,0
|
|
20230914,174900,4794742535,4550,4550,4550,4550,0
|
|
20230914,174800,4794742535,4550,4550,4550,4550,0
|
|
20230914,174700,4794742535,4550,4550,4550,4550,0
|
|
20230914,174600,4794742535,4550,4550,4550,4550,0
|
|
20230914,174500,4794742535,4550,4550,4550,4550,0
|
|
20230914,174400,4794742535,4550,4550,4550,4550,0
|
|
20230914,174300,4794742535,4550,4550,4550,4550,0
|
|
20230914,174200,4794742535,4550,4550,4550,4550,0
|
|
20230914,174100,4794742535,4550,4550,4550,4550,0
|
|
20230914,174000,4794742535,4550,4550,4550,4550,0
|
|
20230914,173900,4794742535,4550,4550,4550,4550,0
|
|
20230914,173800,4794742535,4550,4550,4550,4550,0
|
|
20230914,173700,4794742535,4550,4550,4550,4550,0
|
|
20230914,173600,4794742535,4550,4550,4550,4550,0
|
|
20230914,173500,4794742535,4550,4550,4550,4550,0
|
|
20230914,173400,4794742535,4550,4550,4550,4550,0
|
|
20230914,173300,4794742535,4550,4550,4550,4550,0
|
|
20230914,173200,4794742535,4550,4550,4550,4550,0
|
|
20230914,173100,4794742535,4550,4550,4550,4550,0
|
|
20230914,173000,4794742535,4550,4550,4550,4550,0
|
|
20230914,172900,4794742535,4550,4550,4550,4550,0
|
|
20230914,172800,4794742535,4550,4550,4550,4550,0
|
|
20230914,172700,4794742535,4550,4550,4550,4550,0
|
|
20230914,172600,4794742535,4550,4550,4550,4550,0
|
|
20230914,172500,4794742535,4550,4550,4550,4550,0
|
|
20230914,172400,4794742535,4550,4550,4550,4550,0
|
|
20230914,172300,4794742535,4550,4550,4550,4550,0
|
|
20230914,172200,4794742535,4550,4550,4550,4550,0
|
|
20230914,172100,4794742535,4550,4550,4550,4550,21876
|
|
20230914,172000,4794742535,4550,4550,4550,4550,0
|
|
20230914,171900,4794742535,4550,4550,4550,4550,0
|
|
20230914,171800,4794742535,4550,4550,4550,4550,0
|
|
20230914,171700,4794742535,4550,4550,4550,4550,0
|
|
20230914,171600,4794742535,4550,4550,4550,4550,0
|
|
20230914,171500,4794742535,4550,4550,4550,4550,0
|
|
20230914,171400,4794742535,4550,4550,4550,4550,0
|
|
20230914,171300,4794742535,4550,4550,4550,4550,0
|
|
20230914,171200,4794742535,4550,4550,4550,4550,0
|
|
20230914,171100,4794742535,4550,4550,4550,4550,0
|
|
20230914,171000,4794742535,4550,4550,4550,4550,0
|
|
20230914,170900,4794742535,4550,4550,4550,4550,0
|
|
20230914,170800,4794742535,4550,4550,4550,4550,0
|
|
20230914,170700,4794742535,4550,4550,4550,4550,0
|
|
20230914,170600,4794742535,4550,4550,4550,4550,0
|
|
20230914,170500,4794742535,4550,4550,4550,4550,0
|
|
20230914,170400,4794742535,4550,4550,4550,4550,0
|
|
20230914,170300,4794742535,4550,4550,4550,4550,0
|
|
20230914,170200,4794742535,4550,4550,4550,4550,0
|
|
20230914,170100,4794742535,4550,4550,4550,4550,0
|
|
20230914,170000,4794742535,4550,4550,4550,4550,0
|
|
20230914,165900,4794742535,4550,4550,4550,4550,0
|
|
20230914,165800,4794742535,4550,4550,4550,4550,0
|
|
20230914,165700,4794742535,4550,4550,4550,4550,0
|
|
20230914,165600,4794742535,4550,4550,4550,4550,0
|
|
20230914,165500,4794742535,4550,4550,4550,4550,0
|
|
20230914,165400,4794742535,4550,4550,4550,4550,0
|
|
20230914,165300,4794742535,4550,4550,4550,4550,0
|
|
20230914,165200,4794742535,4550,4550,4550,4550,0
|
|
20230914,165100,4794742535,4550,4550,4550,4550,21876
|
|
20230914,165000,4794742535,4550,4550,4550,4550,0
|
|
20230914,164900,4794742535,4550,4550,4550,4550,0
|
|
20230914,164800,4794742535,4550,4550,4550,4550,0
|
|
20230914,164700,4794742535,4550,4550,4550,4550,0
|
|
20230914,164600,4794742535,4550,4550,4550,4550,0
|
|
20230914,164500,4794742535,4550,4550,4550,4550,0
|
|
20230914,164400,4794742535,4550,4550,4550,4550,0
|
|
20230914,164300,4794742535,4550,4550,4550,4550,0
|
|
20230914,164200,4794742535,4550,4550,4550,4550,0
|
|
20230914,164100,4794742535,4550,4550,4550,4550,0
|
|
20230914,164000,4794742535,4550,4550,4550,4550,0
|
|
20230914,163900,4794742535,4550,4550,4550,4550,0
|
|
20230914,163800,4794742535,4550,4550,4550,4550,0
|
|
20230914,163700,4794742535,4550,4550,4550,4550,0
|
|
20230914,163600,4794742535,4550,4550,4550,4550,0
|
|
20230914,163500,4794742535,4550,4550,4550,4550,0
|
|
20230914,163400,4794742535,4550,4550,4550,4550,0
|
|
20230914,163300,4794742535,4550,4550,4550,4550,0
|
|
20230914,163200,4794742535,4550,4550,4550,4550,0
|
|
20230914,163100,4794742535,4550,4550,4550,4550,0
|
|
20230914,163000,4794742535,4550,4550,4550,4550,0
|
|
20230914,162900,4794742535,4550,4550,4550,4550,0
|
|
20230914,162800,4794742535,4550,4550,4550,4550,0
|
|
20230914,162700,4794742535,4550,4550,4550,4550,0
|
|
20230914,162600,4794742535,4550,4550,4550,4550,0
|
|
20230914,162500,4794742535,4550,4550,4550,4550,0
|
|
20230914,162400,4794742535,4550,4550,4550,4550,0
|
|
20230914,162300,4794742535,4550,4550,4550,4550,0
|
|
20230914,162200,4794742535,4550,4550,4550,4550,0
|
|
20230914,162100,4794742535,4550,4550,4550,4550,21876
|
|
20230914,162000,4794742535,4550,4550,4550,4550,0
|
|
20230914,161900,4794742535,4550,4550,4550,4550,0
|
|
20230914,161800,4794742535,4550,4550,4550,4550,0
|
|
20230914,161700,4794742535,4550,4550,4550,4550,0
|
|
20230914,161600,4794742535,4550,4550,4550,4550,0
|
|
20230914,161500,4794742535,4550,4550,4550,4550,0
|
|
20230914,161400,4794742535,4550,4550,4550,4550,0
|
|
20230914,161300,4794742535,4550,4550,4550,4550,0
|
|
20230914,161200,4794742535,4550,4550,4550,4550,0
|
|
20230914,161100,4794742535,4550,4550,4550,4550,0
|
|
20230914,161000,4794742535,4550,4550,4550,4550,0
|
|
20230914,160900,4794742535,4550,4550,4550,4550,0
|
|
20230914,160800,4794742535,4550,4550,4550,4550,0
|
|
20230914,160700,4794742535,4550,4550,4550,4550,0
|
|
20230914,160600,4794742535,4550,4550,4550,4550,0
|
|
20230914,160500,4794742535,4550,4550,4550,4550,0
|
|
20230914,160400,4794742535,4550,4550,4550,4550,0
|
|
20230914,160300,4794742535,4550,4550,4550,4550,0
|
|
20230914,160200,4794742535,4550,4550,4550,4550,0
|
|
20230914,160100,4794742535,4550,4550,4550,4550,0
|
|
20230914,160000,4794742535,4550,4550,4550,4550,0
|
|
20230914,155900,4794742535,4550,4550,4550,4550,0
|
|
20230914,155800,4794742535,4550,4550,4550,4550,0
|
|
20230914,155700,4794742535,4550,4550,4550,4550,0
|
|
20230914,155600,4794742535,4550,4550,4550,4550,0
|
|
20230914,155500,4794742535,4550,4550,4550,4550,0
|
|
20230914,155400,4794742535,4550,4550,4550,4550,0
|
|
20230914,155300,4794742535,4550,4550,4550,4550,0
|
|
20230914,155200,4794742535,4550,4550,4550,4550,0
|
|
20230914,155100,4794742535,4550,4550,4550,4550,21876
|
|
20230914,155000,4794742535,4550,4550,4550,4550,0
|
|
20230914,154900,4794742535,4550,4550,4550,4550,0
|
|
20230914,154800,4794742535,4550,4550,4550,4550,0
|
|
20230914,154700,4794742535,4550,4550,4550,4550,0
|
|
20230914,154600,4794742535,4550,4550,4550,4550,0
|
|
20230914,154500,4794742535,4550,4550,4550,4550,0
|
|
20230914,154400,4794742535,4550,4550,4550,4550,0
|
|
20230914,154300,4794742535,4550,4550,4550,4550,0
|
|
20230914,154200,4794742535,4550,4550,4550,4550,0
|
|
20230914,154100,4794742535,4550,4550,4550,4550,0
|
|
20230914,154000,4794742535,4550,4550,4550,4550,0
|
|
20230914,153900,4794742535,4550,4550,4550,4550,0
|
|
20230914,153800,4794742535,4550,4550,4550,4550,0
|
|
20230914,153700,4794742535,4550,4550,4550,4550,0
|
|
20230914,153600,4794742535,4550,4550,4550,4550,0
|
|
20230914,153500,4794742535,4550,4550,4550,4550,0
|
|
20230914,153400,4794742535,4550,4550,4550,4550,0
|
|
20230914,153300,4794742535,4550,4550,4550,4550,0
|
|
20230914,153200,4794742535,4550,4550,4550,4550,0
|
|
20230914,153100,4794742535,4550,4550,4550,4550,0
|
|
20230914,153000,4794742535,4550,4550,4550,4550,21876
|
|
20230914,152900,4695206735,4570,4570,4570,4570,0
|
|
20230914,152800,4695206735,4570,4570,4570,4570,0
|
|
20230914,152700,4695206735,4570,4570,4570,4570,0
|
|
20230914,152600,4695206735,4570,4570,4570,4570,0
|
|
20230914,152500,4695206735,4570,4570,4570,4570,0
|
|
20230914,152400,4695206735,4570,4570,4570,4570,0
|
|
20230914,152300,4695206735,4570,4570,4570,4570,0
|
|
20230914,152200,4695206735,4570,4570,4570,4570,0
|
|
20230914,152100,4695206735,4570,4570,4570,4570,0
|
|
20230914,152000,4695206735,4570,4570,4570,4570,0
|
|
20230914,151900,4695206735,4570,4570,4575,4560,2024
|
|
20230914,151800,4685957445,4570,4575,4575,4565,851
|
|
20230914,151700,4682068425,4575,4565,4575,4560,1481
|
|
20230914,151600,4675306545,4565,4570,4575,4565,386
|
|
20230914,151500,4673541940,4570,4575,4580,4570,917
|
|
20230914,151400,4669346930,4575,4580,4580,4565,1645
|
|
20230914,151300,4661819770,4580,4575,4580,4550,8143
|
|
20230914,151200,4624659530,4575,4555,4580,4555,3659
|
|
20230914,151100,4607947470,4555,4545,4555,4535,2951
|
|
20230914,151000,4594522525,4545,4540,4545,4535,592
|
|
20230914,150900,4591835170,4545,4545,4545,4545,157
|
|
20230914,150800,4591121605,4545,4545,4545,4540,613
|
|
20230914,150700,4588335525,4545,4545,4545,4540,174
|
|
20230914,150600,4587544895,4545,4540,4545,4535,1078
|
|
20230914,150500,4582650825,4540,4540,4540,4540,113
|
|
20230914,150400,4582137805,4540,4535,4540,4535,921
|
|
20230914,150300,4577960795,4535,4540,4545,4535,670
|
|
20230914,150200,4574919710,4540,4535,4540,4535,711
|
|
20230914,150100,4571694880,4535,4530,4535,4525,2997
|
|
20230914,150000,4558123800,4530,4535,4535,4530,1908
|
|
20230914,145900,4549479990,4535,4540,4540,4535,911
|
|
20230914,145800,4545347625,4535,4535,4535,4525,2394
|
|
20230914,145700,4534502270,4535,4535,4535,4535,33
|
|
20230914,145600,4534352615,4540,4540,4540,4540,132
|
|
20230914,145500,4533753335,4540,4540,4540,4525,5982
|
|
20230914,145400,4506653385,4540,4535,4540,4535,534
|
|
20230914,145300,4504231665,4530,4540,4545,4525,1824
|
|
20230914,145200,4495968300,4540,4550,4550,4540,77
|
|
20230914,145100,4495618365,4550,4530,4550,4525,8722
|
|
20230914,145000,4456136725,4535,4535,4535,4530,2879
|
|
20230914,144900,4443092315,4550,4530,4550,4530,2471
|
|
20230914,144800,4431896665,4550,4540,4550,4530,1019
|
|
20230914,144700,4427275890,4540,4550,4550,4540,148
|
|
20230914,144600,4426603430,4550,4550,4550,4545,185
|
|
20230914,144500,4425761980,4555,4555,4555,4545,355
|
|
20230914,144400,4424145870,4555,4555,4555,4555,18
|
|
20230914,144300,4424063880,4530,4550,4560,4530,4867
|
|
20230914,144200,4401978335,4560,4555,4560,4555,1339
|
|
20230914,144100,4395878810,4555,4550,4555,4550,158
|
|
20230914,144000,4395159890,4550,4550,4550,4545,1079
|
|
20230914,143900,4390254090,4550,4545,4550,4545,496
|
|
20230914,143800,4387998540,4550,4555,4555,4545,551
|
|
20230914,143700,4385493495,4550,4555,4565,4545,1203
|
|
20230914,143600,4380015000,4550,4555,4555,4545,1106
|
|
20230914,143500,4374987555,4555,4560,4560,4555,54
|
|
20230914,143400,4374741450,4560,4560,4560,4560,110
|
|
20230914,143300,4374239850,4560,4560,4560,4545,579
|
|
20230914,143200,4371600360,4560,4550,4560,4550,996
|
|
20230914,143100,4367063600,4550,4560,4560,4550,1157
|
|
20230914,143000,4361798425,4555,4555,4560,4555,474
|
|
20230914,142900,4359638255,4555,4550,4555,4550,58
|
|
20230914,142800,4359374220,4555,4545,4555,4545,1374
|
|
20230914,142700,4353118395,4545,4550,4550,4545,30
|
|
20230914,142600,4352981995,4555,4540,4555,4540,605
|
|
20230914,142500,4350235220,4560,4560,4560,4560,30
|
|
20230914,142400,4350098420,4540,4550,4550,4540,189
|
|
20230914,142300,4349240270,4560,4560,4560,4550,468
|
|
20230914,142200,4347109750,4550,4550,4565,4550,3515
|
|
20230914,142100,4331097135,4545,4545,4550,4545,215
|
|
20230914,142000,4330119950,4540,4540,4540,4535,213
|
|
20230914,141900,4329153180,4540,4530,4540,4530,1536
|
|
20230914,141800,4322187170,4530,4540,4540,4530,1596
|
|
20230914,141700,4314956105,4530,4530,4535,4525,1211
|
|
20230914,141600,4309468605,4530,4530,4530,4525,3228
|
|
20230914,141500,4294846155,4535,4540,4540,4535,3284
|
|
20230914,141400,4279953145,4540,4545,4545,4540,621
|
|
20230914,141300,4277133250,4545,4540,4545,4540,1108
|
|
20230914,141200,4272102760,4545,4545,4545,4540,1503
|
|
20230914,141100,4265276580,4540,4535,4540,4535,974
|
|
20230914,141000,4260854625,4540,4540,4540,4535,110
|
|
20230914,140900,4260355660,4545,4545,4545,4540,117
|
|
20230914,140800,4259824470,4550,4550,4550,4530,5380
|
|
20230914,140700,4235416725,4550,4545,4550,4545,101
|
|
20230914,140600,4234957180,4550,4545,4550,4545,733
|
|
20230914,140500,4231625690,4545,4540,4545,4540,364
|
|
20230914,140400,4229973125,4540,4535,4540,4535,789
|
|
20230914,140300,4226391205,4540,4540,4540,4540,5
|
|
20230914,140200,4226368505,4535,4535,4540,4535,905
|
|
20230914,140100,4222264225,4540,4535,4540,4535,1231
|
|
20230914,140000,4216677340,4540,4540,4540,4535,1652
|
|
20230914,135900,4209185400,4535,4530,4545,4530,9487
|
|
20230914,135800,4166162860,4535,4530,4535,4530,2990
|
|
20230914,135700,4152617315,4530,4530,4535,4530,1445
|
|
20230914,135600,4146071440,4530,4530,4535,4525,8113
|
|
20230914,135500,4109325230,4530,4535,4535,4530,872
|
|
20230914,135400,4105372335,4540,4540,4545,4535,5409
|
|
20230914,135300,4080835525,4540,4545,4545,4540,758
|
|
20230914,135200,4077393990,4540,4540,4545,4540,2445
|
|
20230914,135100,4066293640,4540,4535,4540,4535,2715
|
|
20230914,135000,4053980355,4540,4540,4540,4535,3150
|
|
20230914,134900,4039683015,4535,4540,4560,4535,5764
|
|
20230914,134800,4013518925,4540,4550,4550,4535,7171
|
|
20230914,134700,3980957540,4545,4550,4565,4545,10847
|
|
20230914,134600,3931604645,4550,4560,4565,4550,15612
|
|
20230914,134500,3860502720,4575,4560,4575,4560,1827
|
|
20230914,134400,3852171570,4565,4580,4580,4560,444
|
|
20230914,134300,3850144690,4580,4580,4580,4560,962
|
|
20230914,134200,3845754595,4575,4570,4575,4565,746
|
|
20230914,134100,3842345465,4570,4570,4570,4570,100
|
|
20230914,134000,3841888465,4570,4570,4570,4560,7451
|
|
20230914,133900,3807908800,4570,4565,4570,4565,607
|
|
20230914,133800,3805137335,4575,4565,4575,4560,1274
|
|
20230914,133700,3799322930,4565,4570,4570,4565,2083
|
|
20230914,133600,3789810535,4570,4570,4570,4570,414
|
|
20230914,133500,3787918555,4570,4570,4570,4570,16
|
|
20230914,133400,3787845435,4570,4570,4570,4565,530
|
|
20230914,133300,3785423750,4570,4570,4575,4570,744
|
|
20230914,133200,3782023665,4570,4575,4575,4570,808
|
|
20230914,133100,3778330600,4575,4575,4580,4575,304
|
|
20230914,133000,3776939795,4580,4575,4580,4575,259
|
|
20230914,132900,3775754355,4575,4570,4575,4565,3783
|
|
20230914,132800,3758478230,4575,4575,4575,4575,4
|
|
20230914,132700,3758459930,4575,4575,4575,4575,100
|
|
20230914,132600,3758002430,4575,4570,4575,4570,2993
|
|
20230914,132500,3744309620,4575,4570,4575,4570,23
|
|
20230914,132400,3744204505,4570,4575,4575,4570,477
|
|
20230914,132300,3742022290,4585,4585,4585,4585,36
|
|
20230914,132200,3741857230,4575,4575,4575,4575,83
|
|
20230914,132100,3741477505,4590,4590,4590,4590,35
|
|
20230914,132000,3741316855,4590,4590,4590,4590,1
|
|
20230914,131900,3741312265,4565,4590,4600,4565,7482
|
|
20230914,131800,3707116050,4595,4595,4595,4590,141
|
|
20230914,131700,3706468160,4600,4605,4605,4590,5638
|
|
20230914,131600,3680535960,4605,4610,4610,4605,2480
|
|
20230914,131500,3669113205,4610,4595,4610,4595,4733
|
|
20230914,131400,3647323390,4600,4600,4605,4600,3362
|
|
20230914,131300,3631855230,4600,4590,4600,4590,1424
|
|
20230914,131200,3625310555,4585,4585,4590,4580,2411
|
|
20230914,131100,3614248625,4585,4570,4585,4570,1563
|
|
20230914,131000,3607100405,4570,4570,4570,4570,988
|
|
20230914,130900,3602585245,4570,4570,4570,4570,144
|
|
20230914,130800,3601927165,4580,4570,4580,4565,1535
|
|
20230914,130700,3594913615,4570,4570,4570,4570,700
|
|
20230914,130600,3591714615,4570,4570,4570,4570,42
|
|
20230914,130500,3591522675,4570,4580,4580,4570,1536
|
|
20230914,130400,3584503125,4570,4570,4570,4570,190
|
|
20230914,130300,3583634825,4570,4570,4570,4570,3
|
|
20230914,130200,3583621115,4570,4580,4580,4570,122
|
|
20230914,130100,3583063475,4580,4580,4580,4570,744
|
|
20230914,130000,3579655965,4570,4580,4580,4570,19
|
|
20230914,125900,3579569045,4580,4580,4585,4565,1217
|
|
20230914,125800,3573995290,4565,4575,4575,4565,3019
|
|
20230914,125700,3560196970,4580,4575,4580,4570,573
|
|
20230914,125600,3557575455,4580,4580,4580,4580,1000
|
|
20230914,125500,3552995455,4580,4580,4580,4580,862
|
|
20230914,125400,3549047495,4580,4575,4580,4570,5611
|
|
20230914,125300,3523378525,4580,4585,4585,4580,275
|
|
20230914,125200,3522118995,4585,4590,4590,4575,2557
|
|
20230914,125100,3510404105,4590,4590,4590,4585,23
|
|
20230914,125000,3510298545,4590,4585,4590,4580,735
|
|
20230914,124900,3506925355,4590,4590,4590,4590,1
|
|
20230914,124800,3506920765,4580,4585,4595,4580,222
|
|
20230914,124700,3505902870,4595,4595,4595,4585,39
|
|
20230914,124600,3505723695,4595,4580,4595,4575,2305
|
|
20230914,124500,3495164880,4590,4590,4590,4580,165
|
|
20230914,124400,3494407660,4590,4585,4590,4585,1434
|
|
20230914,124300,3487831090,4585,4585,4585,4580,222
|
|
20230914,124200,3486813645,4580,4580,4585,4580,2068
|
|
20230914,124100,3477342055,4580,4580,4580,4575,293
|
|
20230914,124000,3476001410,4575,4580,4580,4575,537
|
|
20230914,123900,3473541955,4580,4580,4580,4580,3
|
|
20230914,123800,3473528215,4585,4585,4585,4585,62
|
|
20230914,123700,3473243945,4585,4590,4590,4585,15
|
|
20230914,123600,3473175110,4595,4585,4595,4565,6033
|
|
20230914,123500,3445615495,4585,4575,4585,4575,1578
|
|
20230914,123400,3438391145,4580,4580,4580,4580,88
|
|
20230914,123300,3437988105,4585,4580,4585,4580,759
|
|
20230914,123200,3434511285,4575,4570,4580,4570,1134
|
|
20230914,123100,3429321635,4575,4575,4575,4570,274
|
|
20230914,123000,3428068585,4575,4595,4595,4575,1624
|
|
20230914,122900,3420633260,4585,4590,4590,4585,562
|
|
20230914,122800,3418055990,4595,4595,4600,4585,3094
|
|
20230914,122700,3403840460,4595,4590,4595,4585,424
|
|
20230914,122600,3401894245,4590,4585,4590,4585,477
|
|
20230914,122500,3399706865,4585,4575,4585,4575,867
|
|
20230914,122400,3395737705,4580,4580,4580,4580,590
|
|
20230914,122300,3393035505,4585,4575,4590,4575,133
|
|
20230914,122200,3392425455,4585,4575,4585,4575,1260
|
|
20230914,122100,3386656955,4575,4570,4575,4570,200
|
|
20230914,122000,3385742455,4575,4565,4575,4565,1510
|
|
20230914,121900,3378846875,4565,4565,4565,4560,144
|
|
20230914,121800,3378189685,4565,4565,4565,4565,220
|
|
20230914,121700,3377185385,4565,4560,4565,4560,470
|
|
20230914,121600,3375041320,4560,4565,4565,4560,812
|
|
20230914,121500,3371334740,4565,4565,4565,4565,24
|
|
20230914,121400,3371225180,4565,4560,4565,4560,1093
|
|
20230914,121300,3366236050,4565,4565,4570,4565,2030
|
|
20230914,121200,3356968410,4565,4565,4565,4560,69
|
|
20230914,121100,3356653575,4560,4565,4565,4560,725
|
|
20230914,121000,3353345985,4565,4565,4565,4565,15
|
|
20230914,120900,3353277510,4565,4565,4565,4565,581
|
|
20230914,120800,3350625245,4575,4575,4575,4560,2207
|
|
20230914,120700,3340547800,4575,4575,4575,4565,1106
|
|
20230914,120600,3335498010,4575,4560,4575,4560,4760
|
|
20230914,120500,3313777215,4560,4565,4565,4560,4353
|
|
20230914,120400,3293914055,4575,4570,4575,4560,2060
|
|
20230914,120300,3284507595,4575,4575,4575,4575,100
|
|
20230914,120200,3284050095,4580,4570,4580,4570,148
|
|
20230914,120100,3283372755,4565,4570,4575,4565,2006
|
|
20230914,120000,3274202960,4570,4575,4575,4570,866
|
|
20230914,115900,3270245205,4575,4580,4580,4575,305
|
|
20230914,115800,3268849805,4580,4570,4580,4570,1903
|
|
20230914,115700,3260152965,4570,4575,4575,4570,2176
|
|
20230914,115600,3250203095,4575,4565,4575,4565,1009
|
|
20230914,115500,3245589795,4570,4570,4575,4565,217
|
|
20230914,115400,3244598480,4570,4570,4575,4570,1149
|
|
20230914,115300,3239347535,4570,4570,4570,4565,108
|
|
20230914,115200,3238853980,4570,4570,4575,4565,4803
|
|
20230914,115100,3216902060,4575,4585,4585,4575,691
|
|
20230914,115000,3213739980,4580,4575,4580,4570,3051
|
|
20230914,114900,3199780800,4570,4570,4570,4570,1492
|
|
20230914,114800,3192962360,4570,4570,4575,4570,2794
|
|
20230914,114700,3180189955,4570,4560,4570,4555,8284
|
|
20230914,114600,3142405370,4565,4565,4570,4565,3945
|
|
20230914,114500,3124388525,4565,4585,4585,4555,31648
|
|
20230914,114400,2979680245,4590,4595,4595,4585,3937
|
|
20230914,114300,2961618605,4600,4605,4605,4580,20274
|
|
20230914,114200,2868653155,4605,4605,4605,4605,551
|
|
20230914,114100,2866115800,4605,4610,4610,4605,2483
|
|
20230914,114000,2854670795,4605,4600,4605,4600,759
|
|
20230914,113900,2851178360,4605,4610,4610,4605,403
|
|
20230914,113800,2849321540,4605,4600,4605,4600,1230
|
|
20230914,113700,2843658180,4600,4600,4600,4600,24
|
|
20230914,113600,2843547780,4595,4600,4600,4595,373
|
|
20230914,113500,2841832800,4595,4600,4605,4595,595
|
|
20230914,113400,2839096395,4600,4600,4600,4600,24
|
|
20230914,113300,2838985995,4600,4600,4600,4600,606
|
|
20230914,113200,2836198395,4595,4595,4595,4595,0
|
|
20230914,113100,2836198395,4595,4605,4605,4595,500
|
|
20230914,113000,2833900015,4605,4620,4625,4605,266
|
|
20230914,112900,2832669905,4620,4620,4620,4620,292
|
|
20230914,112800,2831320865,4620,4620,4620,4620,569
|
|
20230914,112700,2828692085,4625,4595,4625,4595,384
|
|
20230914,112600,2826927560,4595,4605,4605,4595,1430
|
|
20230914,112500,2820355850,4605,4610,4610,4605,113
|
|
20230914,112400,2819835430,4610,4610,4615,4605,5004
|
|
20230914,112300,2796766795,4605,4605,4605,4605,90
|
|
20230914,112200,2796352345,4595,4605,4605,4595,2157
|
|
20230914,112100,2786436745,4605,4590,4605,4590,983
|
|
20230914,112000,2781924530,4590,4605,4605,4590,45
|
|
20230914,111900,2781717920,4605,4595,4605,4590,1262
|
|
20230914,111800,2775921580,4595,4595,4605,4585,5915
|
|
20230914,111700,2748773750,4605,4600,4605,4595,1646
|
|
20230914,111600,2741208535,4600,4600,4600,4600,125
|
|
20230914,111500,2740633535,4595,4595,4600,4595,536
|
|
20230914,111400,2738169540,4605,4600,4605,4600,408
|
|
20230914,111300,2736292705,4605,4600,4605,4595,1831
|
|
20230914,111200,2727870680,4600,4605,4605,4600,1641
|
|
20230914,111100,2720322045,4600,4605,4610,4600,2878
|
|
20230914,111000,2707074675,4605,4615,4615,4605,3806
|
|
20230914,110900,2689536435,4615,4630,4630,4615,3856
|
|
20230914,110800,2671727330,4625,4625,4625,4625,360
|
|
20230914,110700,2670062330,4620,4625,4630,4620,1290
|
|
20230914,110600,2664095950,4625,4620,4625,4620,125
|
|
20230914,110500,2663518425,4620,4625,4625,4620,98
|
|
20230914,110400,2663065320,4625,4620,4630,4620,491
|
|
20230914,110300,2660795940,4620,4620,4620,4620,255
|
|
20230914,110200,2659617840,4630,4625,4630,4620,870
|
|
20230914,110100,2655598220,4620,4635,4635,4620,12
|
|
20230914,110000,2655542630,4625,4625,4630,4625,1314
|
|
20230914,105900,2649464080,4625,4620,4625,4620,136
|
|
20230914,105800,2648835200,4620,4620,4620,4620,504
|
|
20230914,105700,2646506720,4620,4625,4625,4620,2626
|
|
20230914,105600,2634368375,4625,4625,4625,4620,186
|
|
20230914,105500,2633508975,4630,4635,4635,4630,250
|
|
20230914,105400,2632350475,4635,4625,4635,4615,567
|
|
20230914,105300,2629727585,4630,4620,4630,4620,374
|
|
20230914,105200,2627999225,4620,4600,4620,4600,1224
|
|
20230914,105100,2622362820,4600,4605,4605,4600,188
|
|
20230914,105000,2621497910,4605,4600,4605,4600,286
|
|
20230914,104900,2620182305,4595,4595,4615,4595,6201
|
|
20230914,104800,2591661590,4600,4600,4600,4590,3283
|
|
20230914,104700,2576575450,4600,4600,4605,4590,648
|
|
20230914,104600,2573596265,4600,4590,4610,4590,1807
|
|
20230914,104500,2565290680,4590,4605,4605,4590,19326
|
|
20230914,104400,2476409195,4610,4610,4610,4600,915
|
|
20230914,104300,2472195410,4610,4610,4610,4605,397
|
|
20230914,104200,2470365815,4610,4610,4610,4605,4235
|
|
20230914,104100,2450844945,4625,4620,4625,4605,1099
|
|
20230914,104000,2445783175,4625,4625,4625,4625,117
|
|
20230914,103900,2445242050,4625,4625,4625,4625,2
|
|
20230914,103800,2445232800,4630,4610,4630,4605,1517
|
|
20230914,103700,2438224850,4630,4610,4630,4610,874
|
|
20230914,103600,2434195690,4610,4630,4630,4610,731
|
|
20230914,103500,2430822220,4635,4605,4635,4605,37
|
|
20230914,103400,2430651805,4605,4645,4645,4600,23603
|
|
20230914,103300,2321856920,4645,4625,4645,4620,5617
|
|
20230914,103200,2295883705,4625,4625,4625,4620,2512
|
|
20230914,103100,2284269290,4625,4625,4630,4625,874
|
|
20230914,103000,2280222945,4625,4625,4650,4620,3649
|
|
20230914,102900,2263346470,4635,4635,4650,4625,2776
|
|
20230914,102800,2250488475,4640,4640,4640,4640,2465
|
|
20230914,102700,2239050875,4640,4650,4650,4640,3137
|
|
20230914,102600,2224465700,4650,4660,4660,4650,628
|
|
20230914,102500,2221545440,4660,4660,4660,4650,32
|
|
20230914,102400,2221396580,4660,4655,4660,4650,745
|
|
20230914,102300,2217928435,4660,4655,4660,4655,442
|
|
20230914,102200,2215869765,4655,4655,4655,4655,1064
|
|
20230914,102100,2210916845,4655,4655,4660,4655,429
|
|
20230914,102000,2208919845,4660,4635,4660,4635,1586
|
|
20230914,101900,2201545660,4640,4645,4645,4640,380
|
|
20230914,101800,2199782410,4640,4625,4640,4625,2
|
|
20230914,101700,2199773145,4625,4635,4635,4620,5508
|
|
20230914,101600,2174312990,4635,4635,4635,4635,0
|
|
20230914,101500,2174312990,4635,4640,4640,4630,1244
|
|
20230914,101400,2168547010,4635,4635,4640,4635,627
|
|
20230914,101300,2165638235,4635,4630,4635,4630,1493
|
|
20230914,101200,2158720555,4630,4620,4630,4620,1259
|
|
20230914,101100,2152893790,4620,4620,4625,4620,996
|
|
20230914,101000,2148290645,4625,4620,4630,4620,2102
|
|
20230914,100900,2138571620,4620,4625,4625,4615,4840
|
|
20230914,100800,2116199180,4630,4645,4645,4630,12571
|
|
20230914,100700,2057945010,4645,4655,4655,4645,1849
|
|
20230914,100600,2049355395,4655,4645,4655,4645,289
|
|
20230914,100500,2048012890,4645,4650,4650,4645,3480
|
|
20230914,100400,2031844875,4660,4665,4665,4650,551
|
|
20230914,100300,2029278760,4645,4655,4665,4645,3978
|
|
20230914,100200,2010766410,4655,4665,4665,4655,1995
|
|
20230914,100100,2001473860,4660,4660,4665,4660,2002
|
|
20230914,100000,1992144490,4660,4660,4660,4660,712
|
|
20230914,095900,1988826570,4660,4660,4660,4660,546
|
|
20230914,095800,1986282210,4660,4660,4665,4660,761
|
|
20230914,095700,1982735755,4660,4650,4665,4650,1060
|
|
20230914,095600,1977800585,4650,4650,4665,4645,3939
|
|
20230914,095500,1959480655,4655,4655,4665,4655,676
|
|
20230914,095400,1956333775,4655,4660,4665,4655,4490
|
|
20230914,095300,1935412545,4665,4665,4670,4660,3061
|
|
20230914,095200,1921128085,4670,4675,4690,4670,1564
|
|
20230914,095100,1913816740,4675,4675,4690,4670,5715
|
|
20230914,095000,1887084895,4670,4660,4675,4660,1980
|
|
20230914,094900,1877840460,4660,4660,4665,4660,625
|
|
20230914,094800,1874927900,4660,4655,4660,4655,676
|
|
20230914,094700,1871778245,4655,4650,4675,4650,1085
|
|
20230914,094600,1866719700,4655,4650,4655,4650,78
|
|
20230914,094500,1866356925,4655,4650,4655,4645,1310
|
|
20230914,094400,1860265585,4650,4655,4655,4640,6700
|
|
20230914,094300,1829135225,4655,4675,4675,4650,8632
|
|
20230914,094200,1788923375,4675,4665,4675,4665,2936
|
|
20230914,094100,1775222700,4670,4690,4700,4670,6656
|
|
20230914,094000,1744039815,4695,4665,4710,4665,9319
|
|
20230914,093900,1700372150,4665,4650,4665,4640,3276
|
|
20230914,093800,1685130590,4655,4640,4660,4640,5920
|
|
20230914,093700,1657626450,4635,4600,4635,4600,5098
|
|
20230914,093600,1634065530,4600,4605,4610,4600,3369
|
|
20230914,093500,1618560915,4610,4615,4615,4605,3136
|
|
20230914,093400,1604097700,4615,4625,4625,4610,1136
|
|
20230914,093300,1598851340,4610,4610,4630,4605,1329
|
|
20230914,093200,1592725595,4610,4615,4615,4605,1310
|
|
20230914,093100,1586689080,4605,4630,4630,4605,2537
|
|
20230914,093000,1574996280,4620,4605,4620,4605,899
|
|
20230914,092900,1570845750,4605,4625,4625,4605,5852
|
|
20230914,092800,1543850830,4625,4630,4630,4625,373
|
|
20230914,092700,1542123880,4630,4630,4635,4620,2318
|
|
20230914,092600,1531396420,4635,4630,4640,4630,1756
|
|
20230914,092500,1523253780,4640,4640,4645,4630,1186
|
|
20230914,092400,1517752255,4640,4615,4645,4615,3159
|
|
20230914,092300,1503134560,4615,4615,4630,4610,1300
|
|
20230914,092200,1497128780,4630,4620,4630,4600,3779
|
|
20230914,092100,1479718165,4600,4600,4605,4590,1725
|
|
20230914,092000,1471783415,4590,4610,4615,4585,8276
|
|
20230914,091900,1433770655,4605,4630,4630,4580,29652
|
|
20230914,091800,1297334075,4630,4630,4645,4625,1789
|
|
20230914,091700,1289051090,4630,4630,4650,4625,7462
|
|
20230914,091600,1254513985,4630,4640,4640,4630,3573
|
|
20230914,091500,1237964595,4630,4625,4655,4625,5222
|
|
20230914,091400,1213788030,4655,4635,4655,4625,4152
|
|
20230914,091300,1194563025,4630,4630,4650,4625,6404
|
|
20230914,091200,1164908800,4630,4640,4650,4630,9452
|
|
20230914,091100,1121125820,4640,4645,4645,4630,6236
|
|
20230914,091000,1092224180,4640,4645,4675,4640,6153
|
|
20230914,090900,1063644480,4670,4670,4695,4635,18696
|
|
20230914,090800,976355260,4680,4625,4680,4625,8755
|
|
20230914,090700,935606140,4630,4620,4645,4620,3316
|
|
20230914,090600,920269085,4620,4630,4655,4615,19384
|
|
20230914,090500,830522375,4625,4605,4625,4575,46988
|
|
20230914,090400,614697170,4605,4655,4675,4605,28622
|
|
20230914,090300,482112650,4655,4670,4680,4650,7875
|
|
20230914,090200,445443275,4660,4675,4680,4645,12890
|
|
20230914,090100,385368405,4650,4670,4690,4635,41043
|
|
20230914,090000,194357305,4670,4710,4720,4670,40746
|