653 lines
35 KiB
CSV
653 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,195000,4634009700,10090,10090,10090,10090,9192
|
|
20230920,194900,4634009700,10090,10090,10090,10090,0
|
|
20230920,194800,4634009700,10090,10090,10090,10090,0
|
|
20230920,194700,4634009700,10090,10090,10090,10090,0
|
|
20230920,194600,4634009700,10090,10090,10090,10090,0
|
|
20230920,194500,4634009700,10090,10090,10090,10090,0
|
|
20230920,194400,4634009700,10090,10090,10090,10090,0
|
|
20230920,194300,4634009700,10090,10090,10090,10090,0
|
|
20230920,194200,4634009700,10090,10090,10090,10090,0
|
|
20230920,194100,4634009700,10090,10090,10090,10090,0
|
|
20230920,194000,4634009700,10090,10090,10090,10090,0
|
|
20230920,193900,4634009700,10090,10090,10090,10090,0
|
|
20230920,193800,4634009700,10090,10090,10090,10090,0
|
|
20230920,193700,4634009700,10090,10090,10090,10090,0
|
|
20230920,193600,4634009700,10090,10090,10090,10090,0
|
|
20230920,193500,4634009700,10090,10090,10090,10090,0
|
|
20230920,193400,4634009700,10090,10090,10090,10090,0
|
|
20230920,193300,4634009700,10090,10090,10090,10090,0
|
|
20230920,193200,4634009700,10090,10090,10090,10090,0
|
|
20230920,193100,4634009700,10090,10090,10090,10090,0
|
|
20230920,193000,4634009700,10090,10090,10090,10090,0
|
|
20230920,192900,4634009700,10090,10090,10090,10090,0
|
|
20230920,192800,4634009700,10090,10090,10090,10090,0
|
|
20230920,192700,4634009700,10090,10090,10090,10090,0
|
|
20230920,192600,4634009700,10090,10090,10090,10090,0
|
|
20230920,192500,4634009700,10090,10090,10090,10090,0
|
|
20230920,192400,4634009700,10090,10090,10090,10090,0
|
|
20230920,192300,4634009700,10090,10090,10090,10090,0
|
|
20230920,192200,4634009700,10090,10090,10090,10090,0
|
|
20230920,192100,4634009700,10090,10090,10090,10090,0
|
|
20230920,192000,4634009700,10090,10090,10090,10090,9192
|
|
20230920,191900,4634009700,10090,10090,10090,10090,0
|
|
20230920,191800,4634009700,10090,10090,10090,10090,0
|
|
20230920,191700,4634009700,10090,10090,10090,10090,0
|
|
20230920,191600,4634009700,10090,10090,10090,10090,0
|
|
20230920,191500,4634009700,10090,10090,10090,10090,0
|
|
20230920,191400,4634009700,10090,10090,10090,10090,0
|
|
20230920,191300,4634009700,10090,10090,10090,10090,0
|
|
20230920,191200,4634009700,10090,10090,10090,10090,0
|
|
20230920,191100,4634009700,10090,10090,10090,10090,0
|
|
20230920,191000,4634009700,10090,10090,10090,10090,0
|
|
20230920,190900,4634009700,10090,10090,10090,10090,0
|
|
20230920,190800,4634009700,10090,10090,10090,10090,0
|
|
20230920,190700,4634009700,10090,10090,10090,10090,0
|
|
20230920,190600,4634009700,10090,10090,10090,10090,0
|
|
20230920,190500,4634009700,10090,10090,10090,10090,0
|
|
20230920,190400,4634009700,10090,10090,10090,10090,0
|
|
20230920,190300,4634009700,10090,10090,10090,10090,0
|
|
20230920,190200,4634009700,10090,10090,10090,10090,0
|
|
20230920,190100,4634009700,10090,10090,10090,10090,0
|
|
20230920,190000,4634009700,10090,10090,10090,10090,0
|
|
20230920,185900,4634009700,10090,10090,10090,10090,0
|
|
20230920,185800,4634009700,10090,10090,10090,10090,0
|
|
20230920,185700,4634009700,10090,10090,10090,10090,0
|
|
20230920,185600,4634009700,10090,10090,10090,10090,0
|
|
20230920,185500,4634009700,10090,10090,10090,10090,0
|
|
20230920,185400,4634009700,10090,10090,10090,10090,0
|
|
20230920,185300,4634009700,10090,10090,10090,10090,0
|
|
20230920,185200,4634009700,10090,10090,10090,10090,0
|
|
20230920,185100,4634009700,10090,10090,10090,10090,0
|
|
20230920,185000,4634009700,10090,10090,10090,10090,9192
|
|
20230920,184900,4634009700,10090,10090,10090,10090,0
|
|
20230920,184800,4634009700,10090,10090,10090,10090,0
|
|
20230920,184700,4634009700,10090,10090,10090,10090,0
|
|
20230920,184600,4634009700,10090,10090,10090,10090,0
|
|
20230920,184500,4634009700,10090,10090,10090,10090,0
|
|
20230920,184400,4634009700,10090,10090,10090,10090,0
|
|
20230920,184300,4634009700,10090,10090,10090,10090,0
|
|
20230920,184200,4634009700,10090,10090,10090,10090,0
|
|
20230920,184100,4634009700,10090,10090,10090,10090,0
|
|
20230920,184000,4634009700,10090,10090,10090,10090,0
|
|
20230920,183900,4634009700,10090,10090,10090,10090,0
|
|
20230920,183800,4634009700,10090,10090,10090,10090,0
|
|
20230920,183700,4634009700,10090,10090,10090,10090,0
|
|
20230920,183600,4634009700,10090,10090,10090,10090,0
|
|
20230920,183500,4634009700,10090,10090,10090,10090,0
|
|
20230920,183400,4634009700,10090,10090,10090,10090,0
|
|
20230920,183300,4634009700,10090,10090,10090,10090,0
|
|
20230920,183200,4634009700,10090,10090,10090,10090,0
|
|
20230920,183100,4634009700,10090,10090,10090,10090,0
|
|
20230920,183000,4634009700,10090,10090,10090,10090,0
|
|
20230920,182900,4634009700,10090,10090,10090,10090,0
|
|
20230920,182800,4634009700,10090,10090,10090,10090,0
|
|
20230920,182700,4634009700,10090,10090,10090,10090,0
|
|
20230920,182600,4634009700,10090,10090,10090,10090,0
|
|
20230920,182500,4634009700,10090,10090,10090,10090,0
|
|
20230920,182400,4634009700,10090,10090,10090,10090,0
|
|
20230920,182300,4634009700,10090,10090,10090,10090,0
|
|
20230920,182200,4634009700,10090,10090,10090,10090,0
|
|
20230920,182100,4634009700,10090,10090,10090,10090,0
|
|
20230920,182000,4634009700,10090,10090,10090,10090,9192
|
|
20230920,181900,4634009700,10090,10090,10090,10090,0
|
|
20230920,181800,4634009700,10090,10090,10090,10090,0
|
|
20230920,181700,4634009700,10090,10090,10090,10090,0
|
|
20230920,181600,4634009700,10090,10090,10090,10090,0
|
|
20230920,181500,4634009700,10090,10090,10090,10090,0
|
|
20230920,181400,4634009700,10090,10090,10090,10090,0
|
|
20230920,181300,4634009700,10090,10090,10090,10090,0
|
|
20230920,181200,4634009700,10090,10090,10090,10090,0
|
|
20230920,181100,4634009700,10090,10090,10090,10090,0
|
|
20230920,181000,4634009700,10090,10090,10090,10090,0
|
|
20230920,180900,4634009700,10090,10090,10090,10090,0
|
|
20230920,180800,4634009700,10090,10090,10090,10090,0
|
|
20230920,180700,4634009700,10090,10090,10090,10090,0
|
|
20230920,180600,4634009700,10090,10090,10090,10090,0
|
|
20230920,180500,4634009700,10090,10090,10090,10090,0
|
|
20230920,180400,4634009700,10090,10090,10090,10090,0
|
|
20230920,180300,4634009700,10090,10090,10090,10090,0
|
|
20230920,180200,4634009700,10090,10090,10090,10090,0
|
|
20230920,180100,4634009700,10090,10090,10090,10090,0
|
|
20230920,180000,4634009700,10090,10090,10090,10090,0
|
|
20230920,175900,4634009700,10090,10090,10090,10090,0
|
|
20230920,175800,4634009700,10090,10090,10090,10090,0
|
|
20230920,175700,4634009700,10090,10090,10090,10090,0
|
|
20230920,175600,4634009700,10090,10090,10090,10090,0
|
|
20230920,175500,4634009700,10090,10090,10090,10090,0
|
|
20230920,175400,4634009700,10090,10090,10090,10090,0
|
|
20230920,175300,4634009700,10090,10090,10090,10090,0
|
|
20230920,175200,4634009700,10090,10090,10090,10090,0
|
|
20230920,175100,4634009700,10090,10090,10090,10090,0
|
|
20230920,175000,4634009700,10090,10090,10090,10090,9192
|
|
20230920,174900,4634009700,10090,10090,10090,10090,0
|
|
20230920,174800,4634009700,10090,10090,10090,10090,0
|
|
20230920,174700,4634009700,10090,10090,10090,10090,0
|
|
20230920,174600,4634009700,10090,10090,10090,10090,0
|
|
20230920,174500,4634009700,10090,10090,10090,10090,0
|
|
20230920,174400,4634009700,10090,10090,10090,10090,0
|
|
20230920,174300,4634009700,10090,10090,10090,10090,0
|
|
20230920,174200,4634009700,10090,10090,10090,10090,0
|
|
20230920,174100,4634009700,10090,10090,10090,10090,0
|
|
20230920,174000,4634009700,10090,10090,10090,10090,0
|
|
20230920,173900,4634009700,10090,10090,10090,10090,0
|
|
20230920,173800,4634009700,10090,10090,10090,10090,0
|
|
20230920,173700,4634009700,10090,10090,10090,10090,0
|
|
20230920,173600,4634009700,10090,10090,10090,10090,0
|
|
20230920,173500,4634009700,10090,10090,10090,10090,0
|
|
20230920,173400,4634009700,10090,10090,10090,10090,0
|
|
20230920,173300,4634009700,10090,10090,10090,10090,0
|
|
20230920,173200,4634009700,10090,10090,10090,10090,0
|
|
20230920,173100,4634009700,10090,10090,10090,10090,0
|
|
20230920,173000,4634009700,10090,10090,10090,10090,0
|
|
20230920,172900,4634009700,10090,10090,10090,10090,0
|
|
20230920,172800,4634009700,10090,10090,10090,10090,0
|
|
20230920,172700,4634009700,10090,10090,10090,10090,0
|
|
20230920,172600,4634009700,10090,10090,10090,10090,0
|
|
20230920,172500,4634009700,10090,10090,10090,10090,0
|
|
20230920,172400,4634009700,10090,10090,10090,10090,0
|
|
20230920,172300,4634009700,10090,10090,10090,10090,0
|
|
20230920,172200,4634009700,10090,10090,10090,10090,0
|
|
20230920,172100,4634009700,10090,10090,10090,10090,0
|
|
20230920,172000,4634009700,10090,10090,10090,10090,9192
|
|
20230920,171900,4634009700,10090,10090,10090,10090,0
|
|
20230920,171800,4634009700,10090,10090,10090,10090,0
|
|
20230920,171700,4634009700,10090,10090,10090,10090,0
|
|
20230920,171600,4634009700,10090,10090,10090,10090,0
|
|
20230920,171500,4634009700,10090,10090,10090,10090,0
|
|
20230920,171400,4634009700,10090,10090,10090,10090,0
|
|
20230920,171300,4634009700,10090,10090,10090,10090,0
|
|
20230920,171200,4634009700,10090,10090,10090,10090,0
|
|
20230920,171100,4634009700,10090,10090,10090,10090,0
|
|
20230920,171000,4634009700,10090,10090,10090,10090,0
|
|
20230920,170900,4634009700,10090,10090,10090,10090,0
|
|
20230920,170800,4634009700,10090,10090,10090,10090,0
|
|
20230920,170700,4634009700,10090,10090,10090,10090,0
|
|
20230920,170600,4634009700,10090,10090,10090,10090,0
|
|
20230920,170500,4634009700,10090,10090,10090,10090,0
|
|
20230920,170400,4634009700,10090,10090,10090,10090,0
|
|
20230920,170300,4634009700,10090,10090,10090,10090,0
|
|
20230920,170200,4634009700,10090,10090,10090,10090,0
|
|
20230920,170100,4634009700,10090,10090,10090,10090,0
|
|
20230920,170000,4634009700,10090,10090,10090,10090,0
|
|
20230920,165900,4634009700,10090,10090,10090,10090,0
|
|
20230920,165800,4634009700,10090,10090,10090,10090,0
|
|
20230920,165700,4634009700,10090,10090,10090,10090,0
|
|
20230920,165600,4634009700,10090,10090,10090,10090,0
|
|
20230920,165500,4634009700,10090,10090,10090,10090,0
|
|
20230920,165400,4634009700,10090,10090,10090,10090,0
|
|
20230920,165300,4634009700,10090,10090,10090,10090,0
|
|
20230920,165200,4634009700,10090,10090,10090,10090,0
|
|
20230920,165100,4634009700,10090,10090,10090,10090,0
|
|
20230920,165000,4634009700,10090,10090,10090,10090,9192
|
|
20230920,164900,4634009700,10090,10090,10090,10090,0
|
|
20230920,164800,4634009700,10090,10090,10090,10090,0
|
|
20230920,164700,4634009700,10090,10090,10090,10090,0
|
|
20230920,164600,4634009700,10090,10090,10090,10090,0
|
|
20230920,164500,4634009700,10090,10090,10090,10090,0
|
|
20230920,164400,4634009700,10090,10090,10090,10090,0
|
|
20230920,164300,4634009700,10090,10090,10090,10090,0
|
|
20230920,164200,4634009700,10090,10090,10090,10090,0
|
|
20230920,164100,4634009700,10090,10090,10090,10090,0
|
|
20230920,164000,4634009700,10090,10090,10090,10090,0
|
|
20230920,163900,4634009700,10090,10090,10090,10090,0
|
|
20230920,163800,4634009700,10090,10090,10090,10090,0
|
|
20230920,163700,4634009700,10090,10090,10090,10090,0
|
|
20230920,163600,4634009700,10090,10090,10090,10090,0
|
|
20230920,163500,4634009700,10090,10090,10090,10090,0
|
|
20230920,163400,4634009700,10090,10090,10090,10090,0
|
|
20230920,163300,4634009700,10090,10090,10090,10090,0
|
|
20230920,163200,4634009700,10090,10090,10090,10090,0
|
|
20230920,163100,4634009700,10090,10090,10090,10090,0
|
|
20230920,163000,4634009700,10090,10090,10090,10090,0
|
|
20230920,162900,4634009700,10090,10090,10090,10090,0
|
|
20230920,162800,4634009700,10090,10090,10090,10090,0
|
|
20230920,162700,4634009700,10090,10090,10090,10090,0
|
|
20230920,162600,4634009700,10090,10090,10090,10090,0
|
|
20230920,162500,4634009700,10090,10090,10090,10090,0
|
|
20230920,162400,4634009700,10090,10090,10090,10090,0
|
|
20230920,162300,4634009700,10090,10090,10090,10090,0
|
|
20230920,162200,4634009700,10090,10090,10090,10090,0
|
|
20230920,162100,4634009700,10090,10090,10090,10090,0
|
|
20230920,162000,4634009700,10090,10090,10090,10090,9192
|
|
20230920,161900,4634009700,10090,10090,10090,10090,0
|
|
20230920,161800,4634009700,10090,10090,10090,10090,0
|
|
20230920,161700,4634009700,10090,10090,10090,10090,0
|
|
20230920,161600,4634009700,10090,10090,10090,10090,0
|
|
20230920,161500,4634009700,10090,10090,10090,10090,0
|
|
20230920,161400,4634009700,10090,10090,10090,10090,0
|
|
20230920,161300,4634009700,10090,10090,10090,10090,0
|
|
20230920,161200,4634009700,10090,10090,10090,10090,0
|
|
20230920,161100,4634009700,10090,10090,10090,10090,0
|
|
20230920,161000,4634009700,10090,10090,10090,10090,0
|
|
20230920,160900,4634009700,10090,10090,10090,10090,0
|
|
20230920,160800,4634009700,10090,10090,10090,10090,0
|
|
20230920,160700,4634009700,10090,10090,10090,10090,0
|
|
20230920,160600,4634009700,10090,10090,10090,10090,0
|
|
20230920,160500,4634009700,10090,10090,10090,10090,0
|
|
20230920,160400,4634009700,10090,10090,10090,10090,0
|
|
20230920,160300,4634009700,10090,10090,10090,10090,0
|
|
20230920,160200,4634009700,10090,10090,10090,10090,0
|
|
20230920,160100,4634009700,10090,10090,10090,10090,0
|
|
20230920,160000,4634009700,10090,10090,10090,10090,0
|
|
20230920,155900,4634009700,10090,10090,10090,10090,0
|
|
20230920,155800,4634009700,10090,10090,10090,10090,0
|
|
20230920,155700,4634009700,10090,10090,10090,10090,0
|
|
20230920,155600,4634009700,10090,10090,10090,10090,0
|
|
20230920,155500,4634009700,10090,10090,10090,10090,0
|
|
20230920,155400,4634009700,10090,10090,10090,10090,0
|
|
20230920,155300,4634009700,10090,10090,10090,10090,0
|
|
20230920,155200,4634009700,10090,10090,10090,10090,0
|
|
20230920,155100,4634009700,10090,10090,10090,10090,0
|
|
20230920,155000,4634009700,10090,10090,10090,10090,9192
|
|
20230920,154900,4634009700,10090,10090,10090,10090,0
|
|
20230920,154800,4634009700,10090,10090,10090,10090,0
|
|
20230920,154700,4634009700,10090,10090,10090,10090,0
|
|
20230920,154600,4634009700,10090,10090,10090,10090,0
|
|
20230920,154500,4634009700,10090,10090,10090,10090,0
|
|
20230920,154400,4634009700,10090,10090,10090,10090,0
|
|
20230920,154300,4634009700,10090,10090,10090,10090,0
|
|
20230920,154200,4634009700,10090,10090,10090,10090,0
|
|
20230920,154100,4634009700,10090,10090,10090,10090,0
|
|
20230920,154000,4634009700,10090,10090,10090,10090,0
|
|
20230920,153900,4634009700,10090,10090,10090,10090,0
|
|
20230920,153800,4634009700,10090,10090,10090,10090,0
|
|
20230920,153700,4634009700,10090,10090,10090,10090,0
|
|
20230920,153600,4634009700,10090,10090,10090,10090,0
|
|
20230920,153500,4634009700,10090,10090,10090,10090,0
|
|
20230920,153400,4634009700,10090,10090,10090,10090,0
|
|
20230920,153300,4634009700,10090,10090,10090,10090,0
|
|
20230920,153200,4634009700,10090,10090,10090,10090,0
|
|
20230920,153100,4634009700,10090,10090,10090,10090,0
|
|
20230920,153000,4634009700,10090,10090,10090,10090,9192
|
|
20230920,152900,4541262420,10100,10100,10100,10100,0
|
|
20230920,152800,4541262420,10100,10100,10100,10100,0
|
|
20230920,152700,4541262420,10100,10100,10100,10100,0
|
|
20230920,152600,4541262420,10100,10100,10100,10100,0
|
|
20230920,152500,4541262420,10100,10100,10100,10100,0
|
|
20230920,152400,4541262420,10100,10100,10100,10100,0
|
|
20230920,152300,4541262420,10100,10100,10100,10100,0
|
|
20230920,152200,4541262420,10100,10100,10100,10100,0
|
|
20230920,152100,4541262420,10100,10100,10100,10100,0
|
|
20230920,152000,4541262420,10100,10100,10100,10100,0
|
|
20230920,151900,4541262420,10100,10120,10120,10090,6352
|
|
20230920,151800,4477096050,10120,10110,10120,10110,903
|
|
20230920,151700,4467961440,10120,10110,10120,10100,640
|
|
20230920,151600,4461487750,10100,10120,10120,10100,4299
|
|
20230920,151500,4418054500,10120,10120,10120,10110,208
|
|
20230920,151400,4415951530,10120,10130,10130,10110,736
|
|
20230920,151300,4408504350,10130,10130,10140,10120,121
|
|
20230920,151200,4407278570,10130,10140,10140,10120,726
|
|
20230920,151100,4399924180,10140,10150,10150,10130,84
|
|
20230920,151000,4399072920,10150,10140,10150,10130,938
|
|
20230920,150900,4389562090,10140,10120,10150,10120,166
|
|
20230920,150800,4387882030,10120,10120,10120,10110,555
|
|
20230920,150700,4382268930,10120,10110,10120,10110,428
|
|
20230920,150600,4377940610,10110,10110,10120,10100,1225
|
|
20230920,150500,4365559360,10120,10120,10120,10110,220
|
|
20230920,150400,4363334970,10120,10140,10140,10110,1445
|
|
20230920,150300,4348711010,10140,10140,10150,10130,468
|
|
20230920,150200,4343970050,10140,10150,10150,10130,194
|
|
20230920,150100,4342004430,10150,10140,10150,10130,166
|
|
20230920,150000,4340322490,10150,10150,10150,10130,95
|
|
20230920,145900,4339360030,10150,10160,10160,10140,523
|
|
20230920,145800,4334056580,10160,10150,10160,10140,980
|
|
20230920,145700,4324113450,10150,10140,10150,10140,465
|
|
20230920,145600,4319397850,10140,10130,10140,10120,221
|
|
20230920,145500,4317159990,10130,10140,10140,10120,122
|
|
20230920,145400,4315924360,10140,10140,10140,10120,366
|
|
20230920,145300,4312216650,10140,10130,10140,10130,103
|
|
20230920,145200,4311172240,10130,10140,10140,10130,109
|
|
20230920,145100,4310068020,10120,10130,10140,10120,274
|
|
20230920,145000,4307292460,10130,10120,10130,10120,285
|
|
20230920,144900,4304406800,10130,10130,10130,10110,383
|
|
20230920,144800,4300532820,10130,10120,10130,10120,124
|
|
20230920,144700,4299277600,10130,10130,10130,10110,298
|
|
20230920,144600,4296261970,10130,10130,10130,10120,162
|
|
20230920,144500,4294621800,10100,10120,10120,10100,92
|
|
20230920,144400,4293692200,10120,10110,10120,10100,679
|
|
20230920,144300,4286828410,10110,10110,10120,10110,694
|
|
20230920,144200,4279811050,10120,10120,10120,10110,338
|
|
20230920,144100,4276393390,10120,10110,10120,10110,1796
|
|
20230920,144000,4258235570,10120,10130,10130,10110,803
|
|
20230920,143900,4250112110,10130,10130,10130,10120,621
|
|
20230920,143800,4243823780,10130,10130,10130,10120,175
|
|
20230920,143700,4242051920,10130,10120,10130,10110,300
|
|
20230920,143600,4239017120,10120,10110,10120,10100,1320
|
|
20230920,143500,4225674700,10110,10110,10120,10100,1309
|
|
20230920,143400,4212451810,10120,10110,10120,10100,283
|
|
20230920,143300,4209591560,10110,10100,10110,10100,104
|
|
20230920,143200,4208541030,10110,10100,10120,10100,279
|
|
20230920,143100,4205721220,10110,10100,10110,10100,586
|
|
20230920,143000,4199797660,10110,10110,10110,10110,822
|
|
20230920,142900,4191487240,10100,10110,10110,10100,497
|
|
20230920,142800,4186466820,10100,10120,10120,10100,779
|
|
20230920,142700,4178590910,10120,10120,10120,10110,222
|
|
20230920,142600,4176345160,10100,10120,10120,10100,435
|
|
20230920,142500,4171947470,10110,10120,10120,10100,763
|
|
20230920,142400,4164234400,10120,10100,10120,10100,3231
|
|
20230920,142300,4131599730,10110,10110,10120,10100,303
|
|
20230920,142200,4128537110,10100,10120,10120,10100,1870
|
|
20230920,142100,4109639360,10120,10120,10120,10110,556
|
|
20230920,142000,4104013540,10130,10130,10130,10110,95
|
|
20230920,141900,4103052350,10130,10130,10130,10120,249
|
|
20230920,141800,4100531990,10130,10130,10130,10100,94
|
|
20230920,141700,4099582010,10100,10120,10130,10100,2250
|
|
20230920,141600,4076856910,10100,10110,10120,10100,848
|
|
20230920,141500,4068288010,10110,10110,10110,10100,1222
|
|
20230920,141400,4055945720,10100,10110,10110,10100,3267
|
|
20230920,141300,4022948610,10110,10120,10120,10110,823
|
|
20230920,141200,4014628070,10120,10120,10120,10120,12
|
|
20230920,141100,4014506630,10120,10120,10120,10110,111
|
|
20230920,141000,4013384210,10130,10140,10140,10120,57
|
|
20230920,140900,4012806800,10140,10110,10140,10110,162
|
|
20230920,140800,4011167700,10120,10120,10120,10120,82
|
|
20230920,140700,4010337860,10110,10110,10120,10100,417
|
|
20230920,140600,4006121990,10100,10120,10120,10100,1124
|
|
20230920,140500,3994754190,10120,10110,10120,10110,1082
|
|
20230920,140400,3983815160,10110,10110,10120,10110,194
|
|
20230920,140300,3981853490,10110,10120,10120,10110,1049
|
|
20230920,140200,3971248020,10120,10120,10130,10110,61
|
|
20230920,140100,3970630640,10110,10100,10140,10100,601
|
|
20230920,140000,3964557900,10110,10140,10140,10100,14385
|
|
20230920,135900,3818999240,10140,10140,10140,10130,2298
|
|
20230920,135800,3795720340,10130,10150,10150,10130,4965
|
|
20230920,135700,3745374830,10150,10160,10160,10150,810
|
|
20230920,135600,3737151260,10160,10160,10160,10150,195
|
|
20230920,135500,3735171960,10160,10160,10160,10150,96
|
|
20230920,135400,3734197490,10160,10150,10160,10140,1491
|
|
20230920,135300,3719064730,10150,10160,10160,10150,334
|
|
20230920,135200,3715673390,10160,10150,10160,10150,366
|
|
20230920,135100,3711958380,10160,10160,10160,10150,1144
|
|
20230920,135000,3700346140,10160,10160,10160,10150,194
|
|
20230920,134900,3698376000,10160,10160,10160,10150,233
|
|
20230920,134800,3696009910,10160,10150,10160,10150,117
|
|
20230920,134700,3694822090,10160,10160,10160,10150,97
|
|
20230920,134600,3693837460,10160,10150,10160,10150,396
|
|
20230920,134500,3689818010,10160,10160,10160,10150,107
|
|
20230920,134400,3688731890,10160,10160,10170,10150,655
|
|
20230920,134300,3682083080,10160,10170,10170,10160,71
|
|
20230920,134200,3681361160,10160,10160,10170,10160,115
|
|
20230920,134100,3680192740,10160,10160,10160,10150,207
|
|
20230920,134000,3678091080,10160,10160,10160,10150,167
|
|
20230920,133900,3676395790,10160,10160,10160,10150,1101
|
|
20230920,133800,3665220610,10160,10150,10160,10150,390
|
|
20230920,133700,3661260210,10160,10160,10160,10150,181
|
|
20230920,133600,3659422150,10160,10160,10160,10150,171
|
|
20230920,133500,3657685680,10160,10160,10160,10150,164
|
|
20230920,133400,3656020540,10160,10160,10160,10160,108
|
|
20230920,133300,3654923260,10160,10160,10160,10160,50
|
|
20230920,133200,3654415260,10150,10150,10150,10150,89
|
|
20230920,133100,3653511910,10170,10170,10170,10150,250
|
|
20230920,133000,3650974070,10150,10160,10160,10150,1409
|
|
20230920,132900,3636672340,10160,10160,10160,10160,740
|
|
20230920,132800,3629153940,10170,10160,10170,10160,114
|
|
20230920,132700,3627995450,10160,10170,10170,10160,274
|
|
20230920,132600,3625211590,10200,10170,10200,10160,807
|
|
20230920,132500,3617006170,10170,10170,10170,10170,461
|
|
20230920,132400,3612317800,10170,10170,10180,10170,1369
|
|
20230920,132300,3598394870,10180,10170,10180,10170,150
|
|
20230920,132200,3596868770,10180,10180,10180,10180,1242
|
|
20230920,132100,3584225210,10180,10190,10190,10180,91
|
|
20230920,132000,3583298810,10180,10190,10190,10180,96
|
|
20230920,131900,3582321470,10180,10190,10190,10180,97
|
|
20230920,131800,3581333930,10190,10190,10190,10190,100
|
|
20230920,131700,3580314930,10190,10200,10200,10190,1165
|
|
20230920,131600,3568443280,10200,10200,10210,10200,541
|
|
20230920,131500,3562925070,10200,10200,10200,10190,95
|
|
20230920,131400,3561957000,10200,10200,10200,10200,831
|
|
20230920,131300,3553480800,10200,10200,10200,10200,639
|
|
20230920,131200,3546963000,10200,10200,10200,10200,817
|
|
20230920,131100,3538629600,10190,10190,10190,10190,359
|
|
20230920,131000,3534971390,10190,10190,10190,10190,277
|
|
20230920,130900,3532148760,10190,10170,10190,10170,168
|
|
20230920,130800,3530438120,10170,10170,10170,10170,140
|
|
20230920,130700,3529014320,10180,10180,10180,10180,316
|
|
20230920,130600,3525797440,10180,10190,10190,10180,625
|
|
20230920,130500,3519433690,10190,10180,10190,10180,208
|
|
20230920,130400,3517316150,10180,10180,10180,10180,70
|
|
20230920,130300,3516603550,10180,10190,10190,10180,60
|
|
20230920,130200,3515992680,10180,10200,10200,10180,148
|
|
20230920,130100,3514485620,10200,10200,10200,10200,22
|
|
20230920,130000,3514261220,10200,10190,10200,10190,73
|
|
20230920,125900,3513516680,10190,10180,10190,10180,54
|
|
20230920,125800,3512966460,10190,10190,10190,10190,21
|
|
20230920,125700,3512752470,10180,10180,10190,10180,640
|
|
20230920,125600,3506235890,10190,10190,10190,10190,0
|
|
20230920,125500,3506235890,10190,10190,10190,10190,2
|
|
20230920,125400,3506215510,10190,10200,10200,10190,115
|
|
20230920,125300,3505043650,10190,10190,10200,10190,197
|
|
20230920,125200,3503036210,10190,10190,10190,10190,144
|
|
20230920,125100,3501568850,10190,10190,10200,10180,1141
|
|
20230920,125000,3489944550,10190,10200,10200,10190,773
|
|
20230920,124900,3482060350,10200,10200,10200,10200,0
|
|
20230920,124800,3482060350,10200,10200,10200,10200,3
|
|
20230920,124700,3482029750,10200,10200,10200,10200,206
|
|
20230920,124600,3479928550,10200,10200,10200,10200,46
|
|
20230920,124500,3479459350,10200,10200,10200,10200,302
|
|
20230920,124400,3476378950,10200,10200,10200,10200,2
|
|
20230920,124300,3476358550,10190,10190,10190,10190,292
|
|
20230920,124200,3473383070,10190,10190,10190,10180,211
|
|
20230920,124100,3471232990,10190,10180,10190,10180,150
|
|
20230920,124000,3469705490,10190,10190,10190,10190,112
|
|
20230920,123900,3468564210,10180,10180,10180,10180,0
|
|
20230920,123800,3468564210,10180,10180,10180,10180,30
|
|
20230920,123700,3468258810,10180,10180,10180,10180,23
|
|
20230920,123600,3468024670,10180,10180,10180,10170,326
|
|
20230920,123500,3464708110,10180,10180,10180,10180,69
|
|
20230920,123400,3464005690,10180,10180,10180,10180,0
|
|
20230920,123300,3464005690,10180,10180,10180,10180,10
|
|
20230920,123200,3463903890,10180,10180,10180,10180,1
|
|
20230920,123100,3463893710,10190,10190,10190,10190,1
|
|
20230920,123000,3463883520,10170,10180,10180,10170,503
|
|
20230920,122900,3458766730,10180,10180,10180,10180,165
|
|
20230920,122800,3457087030,10190,10180,10190,10180,765
|
|
20230920,122700,3449299320,10180,10180,10180,10180,15
|
|
20230920,122600,3449146620,10180,10180,10180,10180,14
|
|
20230920,122500,3449004100,10180,10180,10180,10180,0
|
|
20230920,122400,3449004100,10180,10180,10180,10180,18
|
|
20230920,122300,3448820860,10170,10170,10170,10170,100
|
|
20230920,122200,3447803860,10160,10160,10160,10160,222
|
|
20230920,122100,3445548340,10160,10160,10160,10150,946
|
|
20230920,122000,3435940320,10160,10160,10160,10160,190
|
|
20230920,121900,3434009920,10180,10180,10180,10180,0
|
|
20230920,121800,3434009920,10180,10160,10180,10160,4
|
|
20230920,121700,3433969260,10150,10180,10180,10150,85
|
|
20230920,121600,3433105020,10180,10180,10180,10180,31
|
|
20230920,121500,3432789440,10160,10160,10160,10160,100
|
|
20230920,121400,3431773440,10180,10180,10180,10150,1696
|
|
20230920,121300,3414547860,10160,10170,10170,10160,171
|
|
20230920,121200,3412808800,10170,10170,10170,10170,0
|
|
20230920,121100,3412808800,10170,10160,10170,10150,201
|
|
20230920,121000,3410767100,10160,10160,10160,10150,385
|
|
20230920,120900,3406855590,10150,10160,10160,10150,2818
|
|
20230920,120800,3378235700,10160,10160,10160,10160,874
|
|
20230920,120700,3369355860,10170,10160,10170,10160,762
|
|
20230920,120600,3361613820,10170,10170,10170,10170,1
|
|
20230920,120500,3361603650,10170,10160,10170,10160,6
|
|
20230920,120400,3361542640,10170,10170,10170,10170,231
|
|
20230920,120300,3359193370,10160,10160,10170,10160,93
|
|
20230920,120200,3358247900,10160,10180,10180,10160,2147
|
|
20230920,120100,3336411990,10180,10180,10180,10170,418
|
|
20230920,120000,3332160750,10170,10180,10180,10170,111
|
|
20230920,115900,3331031870,10170,10180,10180,10170,167
|
|
20230920,115800,3329333250,10180,10180,10180,10180,151
|
|
20230920,115700,3327796070,10170,10170,10170,10170,20
|
|
20230920,115600,3327592670,10170,10170,10170,10170,0
|
|
20230920,115500,3327592670,10170,10180,10180,10170,484
|
|
20230920,115400,3322668560,10190,10190,10190,10190,2
|
|
20230920,115300,3322648180,10190,10190,10190,10190,0
|
|
20230920,115200,3322648180,10190,10180,10190,10180,137
|
|
20230920,115100,3321253490,10180,10180,10180,10180,7
|
|
20230920,115000,3321182230,10180,10180,10180,10180,10
|
|
20230920,114900,3321080430,10180,10170,10180,10170,284
|
|
20230920,114800,3318192070,10170,10180,10180,10170,17
|
|
20230920,114700,3318019020,10170,10170,10170,10170,12
|
|
20230920,114600,3317896980,10180,10180,10180,10180,3
|
|
20230920,114500,3317866440,10170,10170,10170,10170,164
|
|
20230920,114400,3316198560,10170,10170,10170,10170,71
|
|
20230920,114300,3315476490,10170,10180,10180,10170,766
|
|
20230920,114200,3307686260,10170,10170,10170,10170,0
|
|
20230920,114100,3307686260,10170,10170,10170,10170,1
|
|
20230920,114000,3307676090,10160,10180,10190,10160,2004
|
|
20230920,113900,3287301760,10190,10190,10190,10190,20
|
|
20230920,113800,3287097960,10190,10180,10190,10170,654
|
|
20230920,113700,3280441820,10180,10170,10180,10170,169
|
|
20230920,113600,3278723030,10170,10170,10170,10170,1
|
|
20230920,113500,3278712860,10170,10170,10170,10170,212
|
|
20230920,113400,3276556820,10170,10170,10170,10170,462
|
|
20230920,113300,3271858280,10170,10170,10180,10170,883
|
|
20230920,113200,3262878150,10180,10180,10180,10170,394
|
|
20230920,113100,3258867870,10180,10180,10180,10180,412
|
|
20230920,113000,3254673710,10180,10180,10180,10180,80
|
|
20230920,112900,3253859310,10180,10180,10180,10180,10
|
|
20230920,112800,3253757510,10180,10170,10180,10170,76
|
|
20230920,112700,3252984130,10170,10190,10190,10170,481
|
|
20230920,112600,3248090380,10170,10180,10190,10170,114
|
|
20230920,112500,3246929990,10180,10180,10180,10180,65
|
|
20230920,112400,3246268290,10170,10170,10180,10170,35
|
|
20230920,112300,3245912120,10170,10170,10170,10170,1072
|
|
20230920,112200,3235009880,10170,10170,10170,10170,220
|
|
20230920,112100,3232772480,10170,10170,10180,10170,318
|
|
20230920,112000,3229538230,10170,10180,10180,10170,252
|
|
20230920,111900,3226974870,10180,10180,10180,10180,970
|
|
20230920,111800,3217100270,10190,10180,10190,10180,1350
|
|
20230920,111700,3203357260,10190,10180,10190,10180,21
|
|
20230920,111600,3203143370,10180,10180,10180,10180,284
|
|
20230920,111500,3200252250,10190,10190,10190,10190,143
|
|
20230920,111400,3198795080,10190,10190,10190,10190,27
|
|
20230920,111300,3198519950,10190,10180,10200,10180,481
|
|
20230920,111200,3193622870,10180,10180,10180,10180,200
|
|
20230920,111100,3191586870,10190,10190,10190,10190,0
|
|
20230920,111000,3191586870,10190,10190,10190,10190,126
|
|
20230920,110900,3190302930,10190,10180,10190,10180,2271
|
|
20230920,110800,3167182970,10190,10180,10190,10180,96
|
|
20230920,110700,3166205680,10180,10190,10190,10180,1152
|
|
20230920,110600,3154471230,10190,10190,10190,10190,222
|
|
20230920,110500,3152209050,10200,10200,10200,10190,39
|
|
20230920,110400,3151811300,10200,10190,10200,10190,105
|
|
20230920,110300,3150741300,10200,10200,10200,10200,12
|
|
20230920,110200,3150618900,10200,10200,10200,10200,10
|
|
20230920,110100,3150516900,10190,10200,10200,10190,125
|
|
20230920,110000,3149242900,10200,10200,10200,10190,410
|
|
20230920,105900,3145061490,10210,10210,10210,10210,115
|
|
20230920,105800,3143887340,10210,10210,10210,10210,2
|
|
20230920,105700,3143866920,10210,10210,10210,10200,212
|
|
20230920,105600,3141702410,10210,10200,10210,10200,1286
|
|
20230920,105500,3128577650,10200,10180,10200,10180,281
|
|
20230920,105400,3125711550,10200,10190,10200,10190,205
|
|
20230920,105300,3123620660,10190,10180,10190,10180,325
|
|
20230920,105200,3120309150,10180,10170,10180,10170,111
|
|
20230920,105100,3119180260,10170,10170,10180,10170,628
|
|
20230920,105000,3112790500,10170,10170,10170,10170,0
|
|
20230920,104900,3112790500,10170,10180,10180,10170,959
|
|
20230920,104800,3103035470,10180,10180,10180,10180,200
|
|
20230920,104700,3100999470,10170,10180,10180,10170,1982
|
|
20230920,104600,3080838140,10180,10190,10190,10180,835
|
|
20230920,104500,3072337120,10200,10180,10200,10180,166
|
|
20230920,104400,3070645040,10200,10180,10200,10180,160
|
|
20230920,104300,3069015240,10210,10180,10210,10180,1002
|
|
20230920,104200,3058814820,10180,10190,10200,10180,2160
|
|
20230920,104100,3036816930,10190,10190,10190,10190,2150
|
|
20230920,104000,3014908430,10190,10200,10210,10190,701
|
|
20230920,103900,3007756720,10200,10210,10210,10200,2651
|
|
20230920,103800,2980696520,10210,10210,10210,10190,11039
|
|
20230920,103700,2868069950,10210,10220,10220,10210,1285
|
|
20230920,103600,2854941250,10220,10220,10220,10220,725
|
|
20230920,103500,2847531750,10220,10220,10220,10220,94
|
|
20230920,103400,2846571070,10210,10210,10210,10210,70
|
|
20230920,103300,2845856370,10210,10230,10230,10210,1028
|
|
20230920,103200,2835357520,10240,10230,10240,10230,26
|
|
20230920,103100,2835091480,10240,10240,10240,10240,1
|
|
20230920,103000,2835081240,10230,10230,10230,10220,495
|
|
20230920,102900,2830021090,10240,10240,10240,10240,148
|
|
20230920,102800,2828505570,10230,10220,10240,10220,194
|
|
20230920,102700,2826522380,10240,10240,10240,10240,53
|
|
20230920,102600,2825979660,10220,10230,10240,10220,166
|
|
20230920,102500,2824281480,10230,10210,10230,10210,191
|
|
20230920,102400,2822330830,10210,10210,10210,10210,8
|
|
20230920,102300,2822249150,10220,10210,10220,10210,305
|
|
20230920,102200,2819134950,10210,10210,10210,10210,152
|
|
20230920,102100,2817583030,10220,10220,10220,10220,200
|
|
20230920,102000,2815539030,10220,10220,10220,10220,632
|
|
20230920,101900,2809079990,10220,10220,10220,10220,1130
|
|
20230920,101800,2797531390,10220,10210,10220,10210,284
|
|
20230920,101700,2794629420,10210,10220,10220,10210,248
|
|
20230920,101600,2792096360,10220,10230,10230,10220,966
|
|
20230920,101500,2782223220,10220,10230,10230,10220,276
|
|
20230920,101400,2779401380,10230,10220,10250,10220,228
|
|
20230920,101300,2777066690,10250,10220,10250,10220,131
|
|
20230920,101200,2775727840,10220,10250,10250,10220,948
|
|
20230920,101100,2766038450,10260,10240,10270,10220,1971
|
|
20230920,101000,2745828100,10230,10240,10250,10220,4983
|
|
20230920,100900,2694843330,10240,10240,10240,10230,90
|
|
20230920,100800,2693921870,10240,10230,10240,10230,1018
|
|
20230920,100700,2683502220,10230,10220,10230,10220,654
|
|
20230920,100600,2676815820,10230,10230,10230,10220,123
|
|
20230920,100500,2675558540,10230,10250,10250,10220,2817
|
|
20230920,100400,2646724370,10240,10240,10250,10240,1576
|
|
20230920,100300,2630573570,10240,10220,10250,10220,2310
|
|
20230920,100200,2606923210,10220,10200,10220,10200,1679
|
|
20230920,100100,2589793960,10200,10200,10200,10190,132
|
|
20230920,100000,2588448680,10190,10200,10200,10190,888
|
|
20230920,095900,2579394940,10190,10200,10200,10190,316
|
|
20230920,095800,2576174670,10190,10190,10190,10190,25
|
|
20230920,095700,2575919920,10190,10190,10200,10180,481
|
|
20230920,095600,2571020800,10180,10190,10190,10180,98
|
|
20230920,095500,2570022620,10190,10190,10190,10180,619
|
|
20230920,095400,2563719670,10190,10190,10190,10190,202
|
|
20230920,095300,2561661290,10190,10190,10190,10180,453
|
|
20230920,095200,2557047650,10190,10200,10200,10190,3808
|
|
20230920,095100,2518238390,10200,10210,10210,10200,603
|
|
20230920,095000,2512086880,10200,10220,10220,10200,638
|
|
20230920,094900,2505576100,10220,10200,10220,10190,1622
|
|
20230920,094800,2489031370,10200,10200,10210,10200,2147
|
|
20230920,094700,2467131950,10210,10210,10220,10210,623
|
|
20230920,094600,2460769230,10210,10220,10230,10210,857
|
|
20230920,094500,2452011660,10220,10200,10220,10200,775
|
|
20230920,094400,2444104440,10190,10190,10200,10190,258
|
|
20230920,094300,2441474440,10190,10190,10210,10190,576
|
|
20230920,094200,2435604980,10190,10210,10210,10180,2132
|
|
20230920,094100,2413864700,10210,10220,10230,10200,789
|
|
20230920,094000,2405804210,10210,10190,10220,10190,1713
|
|
20230920,093900,2388325830,10190,10190,10190,10170,734
|
|
20230920,093800,2380858600,10180,10190,10190,10160,1324
|
|
20230920,093700,2367397190,10190,10140,10200,10140,1702
|
|
20230920,093600,2350076190,10150,10150,10150,10110,5279
|
|
20230920,093500,2296660810,10120,10140,10150,10120,7204
|
|
20230920,093400,2223727640,10130,10130,10160,10130,552
|
|
20230920,093300,2218135820,10130,10150,10160,10120,4567
|
|
20230920,093200,2171871320,10140,10160,10160,10130,2493
|
|
20230920,093100,2146595990,10160,10130,10160,10130,1415
|
|
20230920,093000,2132248950,10130,10130,10140,10120,1707
|
|
20230920,092900,2114960230,10130,10120,10140,10120,2128
|
|
20230920,092800,2093411300,10120,10140,10140,10120,7361
|
|
20230920,092700,2018841080,10140,10150,10160,10140,3768
|
|
20230920,092600,1980611340,10160,10150,10160,10150,1461
|
|
20230920,092500,1965782180,10150,10140,10180,10140,1226
|
|
20230920,092400,1953343040,10140,10170,10180,10140,8667
|
|
20230920,092300,1865321930,10170,10170,10180,10170,2529
|
|
20230920,092200,1839588460,10170,10170,10180,10160,2363
|
|
20230920,092100,1815566520,10180,10180,10180,10170,3744
|
|
20230920,092000,1777485620,10170,10170,10190,10170,4004
|
|
20230920,091900,1736758290,10170,10200,10200,10160,10582
|
|
20230920,091800,1629049850,10210,10210,10210,10190,3342
|
|
20230920,091700,1594963600,10210,10230,10230,10200,12236
|
|
20230920,091600,1469955060,10230,10230,10240,10220,8420
|
|
20230920,091500,1383821060,10230,10210,10230,10210,1372
|
|
20230920,091400,1369797310,10210,10210,10220,10190,3572
|
|
20230920,091300,1333341160,10200,10210,10210,10190,11701
|
|
20230920,091200,1213965290,10210,10240,10240,10200,12967
|
|
20230920,091100,1081489330,10250,10300,10300,10250,16302
|
|
20230920,091000,914103200,10300,10300,10320,10290,3316
|
|
20230920,090900,879954160,10310,10320,10330,10290,5712
|
|
20230920,090800,821028720,10320,10300,10320,10280,4808
|
|
20230920,090700,771516010,10290,10290,10300,10280,8418
|
|
20230920,090600,684925560,10290,10310,10330,10290,8567
|
|
20230920,090500,596659280,10310,10340,10340,10310,4977
|
|
20230920,090400,545317250,10330,10310,10340,10310,9389
|
|
20230920,090300,448455030,10310,10360,10370,10310,14501
|
|
20230920,090200,298357450,10370,10420,10420,10360,9774
|
|
20230920,090100,196894930,10420,10420,10430,10410,6817
|
|
20230920,090000,125877090,10430,10490,10490,10420,11187
|