648 lines
34 KiB
CSV
648 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,194500,1390038700,17100,17100,17100,17100,1478
|
|
20230925,194400,1390038700,17100,17100,17100,17100,0
|
|
20230925,194300,1390038700,17100,17100,17100,17100,0
|
|
20230925,194200,1390038700,17100,17100,17100,17100,0
|
|
20230925,194100,1390038700,17100,17100,17100,17100,0
|
|
20230925,194000,1390038700,17100,17100,17100,17100,0
|
|
20230925,193900,1390038700,17100,17100,17100,17100,0
|
|
20230925,193800,1390038700,17100,17100,17100,17100,0
|
|
20230925,193700,1390038700,17100,17100,17100,17100,0
|
|
20230925,193600,1390038700,17100,17100,17100,17100,0
|
|
20230925,193500,1390038700,17100,17100,17100,17100,0
|
|
20230925,193400,1390038700,17100,17100,17100,17100,0
|
|
20230925,193300,1390038700,17100,17100,17100,17100,0
|
|
20230925,193200,1390038700,17100,17100,17100,17100,0
|
|
20230925,193100,1390038700,17100,17100,17100,17100,0
|
|
20230925,193000,1390038700,17100,17100,17100,17100,0
|
|
20230925,192900,1390038700,17100,17100,17100,17100,0
|
|
20230925,192800,1390038700,17100,17100,17100,17100,0
|
|
20230925,192700,1390038700,17100,17100,17100,17100,0
|
|
20230925,192600,1390038700,17100,17100,17100,17100,0
|
|
20230925,192500,1390038700,17100,17100,17100,17100,0
|
|
20230925,192400,1390038700,17100,17100,17100,17100,0
|
|
20230925,192300,1390038700,17100,17100,17100,17100,0
|
|
20230925,192200,1390038700,17100,17100,17100,17100,0
|
|
20230925,192100,1390038700,17100,17100,17100,17100,0
|
|
20230925,192000,1390038700,17100,17100,17100,17100,0
|
|
20230925,191900,1390038700,17100,17100,17100,17100,0
|
|
20230925,191800,1390038700,17100,17100,17100,17100,0
|
|
20230925,191700,1390038700,17100,17100,17100,17100,0
|
|
20230925,191600,1390038700,17100,17100,17100,17100,0
|
|
20230925,191500,1390038700,17100,17100,17100,17100,1478
|
|
20230925,191400,1390038700,17100,17100,17100,17100,0
|
|
20230925,191300,1390038700,17100,17100,17100,17100,0
|
|
20230925,191200,1390038700,17100,17100,17100,17100,0
|
|
20230925,191100,1390038700,17100,17100,17100,17100,0
|
|
20230925,191000,1390038700,17100,17100,17100,17100,0
|
|
20230925,190900,1390038700,17100,17100,17100,17100,0
|
|
20230925,190800,1390038700,17100,17100,17100,17100,0
|
|
20230925,190700,1390038700,17100,17100,17100,17100,0
|
|
20230925,190600,1390038700,17100,17100,17100,17100,0
|
|
20230925,190500,1390038700,17100,17100,17100,17100,0
|
|
20230925,190400,1390038700,17100,17100,17100,17100,0
|
|
20230925,190300,1390038700,17100,17100,17100,17100,0
|
|
20230925,190200,1390038700,17100,17100,17100,17100,0
|
|
20230925,190100,1390038700,17100,17100,17100,17100,0
|
|
20230925,190000,1390038700,17100,17100,17100,17100,0
|
|
20230925,185900,1390038700,17100,17100,17100,17100,0
|
|
20230925,185800,1390038700,17100,17100,17100,17100,0
|
|
20230925,185700,1390038700,17100,17100,17100,17100,0
|
|
20230925,185600,1390038700,17100,17100,17100,17100,0
|
|
20230925,185500,1390038700,17100,17100,17100,17100,0
|
|
20230925,185400,1390038700,17100,17100,17100,17100,0
|
|
20230925,185300,1390038700,17100,17100,17100,17100,0
|
|
20230925,185200,1390038700,17100,17100,17100,17100,0
|
|
20230925,185100,1390038700,17100,17100,17100,17100,0
|
|
20230925,185000,1390038700,17100,17100,17100,17100,0
|
|
20230925,184900,1390038700,17100,17100,17100,17100,0
|
|
20230925,184800,1390038700,17100,17100,17100,17100,0
|
|
20230925,184700,1390038700,17100,17100,17100,17100,0
|
|
20230925,184600,1390038700,17100,17100,17100,17100,0
|
|
20230925,184500,1390038700,17100,17100,17100,17100,1478
|
|
20230925,184400,1390038700,17100,17100,17100,17100,0
|
|
20230925,184300,1390038700,17100,17100,17100,17100,0
|
|
20230925,184200,1390038700,17100,17100,17100,17100,0
|
|
20230925,184100,1390038700,17100,17100,17100,17100,0
|
|
20230925,184000,1390038700,17100,17100,17100,17100,0
|
|
20230925,183900,1390038700,17100,17100,17100,17100,0
|
|
20230925,183800,1390038700,17100,17100,17100,17100,0
|
|
20230925,183700,1390038700,17100,17100,17100,17100,0
|
|
20230925,183600,1390038700,17100,17100,17100,17100,0
|
|
20230925,183500,1390038700,17100,17100,17100,17100,0
|
|
20230925,183400,1390038700,17100,17100,17100,17100,0
|
|
20230925,183300,1390038700,17100,17100,17100,17100,0
|
|
20230925,183200,1390038700,17100,17100,17100,17100,0
|
|
20230925,183100,1390038700,17100,17100,17100,17100,0
|
|
20230925,183000,1390038700,17100,17100,17100,17100,0
|
|
20230925,182900,1390038700,17100,17100,17100,17100,0
|
|
20230925,182800,1390038700,17100,17100,17100,17100,0
|
|
20230925,182700,1390038700,17100,17100,17100,17100,0
|
|
20230925,182600,1390038700,17100,17100,17100,17100,0
|
|
20230925,182500,1390038700,17100,17100,17100,17100,0
|
|
20230925,182400,1390038700,17100,17100,17100,17100,0
|
|
20230925,182300,1390038700,17100,17100,17100,17100,0
|
|
20230925,182200,1390038700,17100,17100,17100,17100,0
|
|
20230925,182100,1390038700,17100,17100,17100,17100,0
|
|
20230925,182000,1390038700,17100,17100,17100,17100,0
|
|
20230925,181900,1390038700,17100,17100,17100,17100,0
|
|
20230925,181800,1390038700,17100,17100,17100,17100,0
|
|
20230925,181700,1390038700,17100,17100,17100,17100,0
|
|
20230925,181600,1390038700,17100,17100,17100,17100,0
|
|
20230925,181500,1390038700,17100,17100,17100,17100,1478
|
|
20230925,181400,1390038700,17100,17100,17100,17100,0
|
|
20230925,181300,1390038700,17100,17100,17100,17100,0
|
|
20230925,181200,1390038700,17100,17100,17100,17100,0
|
|
20230925,181100,1390038700,17100,17100,17100,17100,0
|
|
20230925,181000,1390038700,17100,17100,17100,17100,0
|
|
20230925,180900,1390038700,17100,17100,17100,17100,0
|
|
20230925,180800,1390038700,17100,17100,17100,17100,0
|
|
20230925,180700,1390038700,17100,17100,17100,17100,0
|
|
20230925,180600,1390038700,17100,17100,17100,17100,0
|
|
20230925,180500,1390038700,17100,17100,17100,17100,0
|
|
20230925,180400,1390038700,17100,17100,17100,17100,0
|
|
20230925,180300,1390038700,17100,17100,17100,17100,0
|
|
20230925,180200,1390038700,17100,17100,17100,17100,0
|
|
20230925,180100,1390038700,17100,17100,17100,17100,0
|
|
20230925,180000,1390038700,17100,17100,17100,17100,0
|
|
20230925,175900,1390038700,17100,17100,17100,17100,0
|
|
20230925,175800,1390038700,17100,17100,17100,17100,0
|
|
20230925,175700,1390038700,17100,17100,17100,17100,0
|
|
20230925,175600,1390038700,17100,17100,17100,17100,0
|
|
20230925,175500,1390038700,17100,17100,17100,17100,0
|
|
20230925,175400,1390038700,17100,17100,17100,17100,0
|
|
20230925,175300,1390038700,17100,17100,17100,17100,0
|
|
20230925,175200,1390038700,17100,17100,17100,17100,0
|
|
20230925,175100,1390038700,17100,17100,17100,17100,0
|
|
20230925,175000,1390038700,17100,17100,17100,17100,0
|
|
20230925,174900,1390038700,17100,17100,17100,17100,0
|
|
20230925,174800,1390038700,17100,17100,17100,17100,0
|
|
20230925,174700,1390038700,17100,17100,17100,17100,0
|
|
20230925,174600,1390038700,17100,17100,17100,17100,0
|
|
20230925,174500,1390038700,17100,17100,17100,17100,1478
|
|
20230925,174400,1390038700,17100,17100,17100,17100,0
|
|
20230925,174300,1390038700,17100,17100,17100,17100,0
|
|
20230925,174200,1390038700,17100,17100,17100,17100,0
|
|
20230925,174100,1390038700,17100,17100,17100,17100,0
|
|
20230925,174000,1390038700,17100,17100,17100,17100,0
|
|
20230925,173900,1390038700,17100,17100,17100,17100,0
|
|
20230925,173800,1390038700,17100,17100,17100,17100,0
|
|
20230925,173700,1390038700,17100,17100,17100,17100,0
|
|
20230925,173600,1390038700,17100,17100,17100,17100,0
|
|
20230925,173500,1390038700,17100,17100,17100,17100,0
|
|
20230925,173400,1390038700,17100,17100,17100,17100,0
|
|
20230925,173300,1390038700,17100,17100,17100,17100,0
|
|
20230925,173200,1390038700,17100,17100,17100,17100,0
|
|
20230925,173100,1390038700,17100,17100,17100,17100,0
|
|
20230925,173000,1390038700,17100,17100,17100,17100,0
|
|
20230925,172900,1390038700,17100,17100,17100,17100,0
|
|
20230925,172800,1390038700,17100,17100,17100,17100,0
|
|
20230925,172700,1390038700,17100,17100,17100,17100,0
|
|
20230925,172600,1390038700,17100,17100,17100,17100,0
|
|
20230925,172500,1390038700,17100,17100,17100,17100,0
|
|
20230925,172400,1390038700,17100,17100,17100,17100,0
|
|
20230925,172300,1390038700,17100,17100,17100,17100,0
|
|
20230925,172200,1390038700,17100,17100,17100,17100,0
|
|
20230925,172100,1390038700,17100,17100,17100,17100,0
|
|
20230925,172000,1390038700,17100,17100,17100,17100,0
|
|
20230925,171900,1390038700,17100,17100,17100,17100,0
|
|
20230925,171800,1390038700,17100,17100,17100,17100,0
|
|
20230925,171700,1390038700,17100,17100,17100,17100,0
|
|
20230925,171600,1390038700,17100,17100,17100,17100,0
|
|
20230925,171500,1390038700,17100,17100,17100,17100,1478
|
|
20230925,171400,1390038700,17100,17100,17100,17100,0
|
|
20230925,171300,1390038700,17100,17100,17100,17100,0
|
|
20230925,171200,1390038700,17100,17100,17100,17100,0
|
|
20230925,171100,1390038700,17100,17100,17100,17100,0
|
|
20230925,171000,1390038700,17100,17100,17100,17100,0
|
|
20230925,170900,1390038700,17100,17100,17100,17100,0
|
|
20230925,170800,1390038700,17100,17100,17100,17100,0
|
|
20230925,170700,1390038700,17100,17100,17100,17100,0
|
|
20230925,170600,1390038700,17100,17100,17100,17100,0
|
|
20230925,170500,1390038700,17100,17100,17100,17100,0
|
|
20230925,170400,1390038700,17100,17100,17100,17100,0
|
|
20230925,170300,1390038700,17100,17100,17100,17100,0
|
|
20230925,170200,1390038700,17100,17100,17100,17100,0
|
|
20230925,170100,1390038700,17100,17100,17100,17100,0
|
|
20230925,170000,1390038700,17100,17100,17100,17100,0
|
|
20230925,165900,1390038700,17100,17100,17100,17100,0
|
|
20230925,165800,1390038700,17100,17100,17100,17100,0
|
|
20230925,165700,1390038700,17100,17100,17100,17100,0
|
|
20230925,165600,1390038700,17100,17100,17100,17100,0
|
|
20230925,165500,1390038700,17100,17100,17100,17100,0
|
|
20230925,165400,1390038700,17100,17100,17100,17100,0
|
|
20230925,165300,1390038700,17100,17100,17100,17100,0
|
|
20230925,165200,1390038700,17100,17100,17100,17100,0
|
|
20230925,165100,1390038700,17100,17100,17100,17100,0
|
|
20230925,165000,1390038700,17100,17100,17100,17100,0
|
|
20230925,164900,1390038700,17100,17100,17100,17100,0
|
|
20230925,164800,1390038700,17100,17100,17100,17100,0
|
|
20230925,164700,1390038700,17100,17100,17100,17100,0
|
|
20230925,164600,1390038700,17100,17100,17100,17100,0
|
|
20230925,164500,1390038700,17100,17100,17100,17100,1478
|
|
20230925,164400,1390038700,17100,17100,17100,17100,0
|
|
20230925,164300,1390038700,17100,17100,17100,17100,0
|
|
20230925,164200,1390038700,17100,17100,17100,17100,0
|
|
20230925,164100,1390038700,17100,17100,17100,17100,0
|
|
20230925,164000,1390038700,17100,17100,17100,17100,0
|
|
20230925,163900,1390038700,17100,17100,17100,17100,0
|
|
20230925,163800,1390038700,17100,17100,17100,17100,0
|
|
20230925,163700,1390038700,17100,17100,17100,17100,0
|
|
20230925,163600,1390038700,17100,17100,17100,17100,0
|
|
20230925,163500,1390038700,17100,17100,17100,17100,0
|
|
20230925,163400,1390038700,17100,17100,17100,17100,0
|
|
20230925,163300,1390038700,17100,17100,17100,17100,0
|
|
20230925,163200,1390038700,17100,17100,17100,17100,0
|
|
20230925,163100,1390038700,17100,17100,17100,17100,0
|
|
20230925,163000,1390038700,17100,17100,17100,17100,0
|
|
20230925,162900,1390038700,17100,17100,17100,17100,0
|
|
20230925,162800,1390038700,17100,17100,17100,17100,0
|
|
20230925,162700,1390038700,17100,17100,17100,17100,0
|
|
20230925,162600,1390038700,17100,17100,17100,17100,0
|
|
20230925,162500,1390038700,17100,17100,17100,17100,0
|
|
20230925,162400,1390038700,17100,17100,17100,17100,0
|
|
20230925,162300,1390038700,17100,17100,17100,17100,0
|
|
20230925,162200,1390038700,17100,17100,17100,17100,0
|
|
20230925,162100,1390038700,17100,17100,17100,17100,0
|
|
20230925,162000,1390038700,17100,17100,17100,17100,0
|
|
20230925,161900,1390038700,17100,17100,17100,17100,0
|
|
20230925,161800,1390038700,17100,17100,17100,17100,0
|
|
20230925,161700,1390038700,17100,17100,17100,17100,0
|
|
20230925,161600,1390038700,17100,17100,17100,17100,0
|
|
20230925,161500,1390038700,17100,17100,17100,17100,1478
|
|
20230925,161400,1390038700,17100,17100,17100,17100,0
|
|
20230925,161300,1390038700,17100,17100,17100,17100,0
|
|
20230925,161200,1390038700,17100,17100,17100,17100,0
|
|
20230925,161100,1390038700,17100,17100,17100,17100,0
|
|
20230925,161000,1390038700,17100,17100,17100,17100,0
|
|
20230925,160900,1390038700,17100,17100,17100,17100,0
|
|
20230925,160800,1390038700,17100,17100,17100,17100,0
|
|
20230925,160700,1390038700,17100,17100,17100,17100,0
|
|
20230925,160600,1390038700,17100,17100,17100,17100,0
|
|
20230925,160500,1390038700,17100,17100,17100,17100,0
|
|
20230925,160400,1390038700,17100,17100,17100,17100,0
|
|
20230925,160300,1390038700,17100,17100,17100,17100,0
|
|
20230925,160200,1390038700,17100,17100,17100,17100,0
|
|
20230925,160100,1390038700,17100,17100,17100,17100,0
|
|
20230925,160000,1390038700,17100,17100,17100,17100,0
|
|
20230925,155900,1390038700,17100,17100,17100,17100,0
|
|
20230925,155800,1390038700,17100,17100,17100,17100,0
|
|
20230925,155700,1390038700,17100,17100,17100,17100,0
|
|
20230925,155600,1390038700,17100,17100,17100,17100,0
|
|
20230925,155500,1390038700,17100,17100,17100,17100,0
|
|
20230925,155400,1390038700,17100,17100,17100,17100,0
|
|
20230925,155300,1390038700,17100,17100,17100,17100,0
|
|
20230925,155200,1390038700,17100,17100,17100,17100,0
|
|
20230925,155100,1390038700,17100,17100,17100,17100,0
|
|
20230925,155000,1390038700,17100,17100,17100,17100,0
|
|
20230925,154900,1390038700,17100,17100,17100,17100,0
|
|
20230925,154800,1390038700,17100,17100,17100,17100,0
|
|
20230925,154700,1390038700,17100,17100,17100,17100,0
|
|
20230925,154600,1390038700,17100,17100,17100,17100,0
|
|
20230925,154500,1390038700,17100,17100,17100,17100,1478
|
|
20230925,154400,1390038700,17100,17100,17100,17100,0
|
|
20230925,154300,1390038700,17100,17100,17100,17100,0
|
|
20230925,154200,1390038700,17100,17100,17100,17100,0
|
|
20230925,154100,1390038700,17100,17100,17100,17100,0
|
|
20230925,154000,1390038700,17100,17100,17100,17100,0
|
|
20230925,153900,1390038700,17100,17100,17100,17100,0
|
|
20230925,153800,1390038700,17100,17100,17100,17100,0
|
|
20230925,153700,1390038700,17100,17100,17100,17100,0
|
|
20230925,153600,1390038700,17100,17100,17100,17100,0
|
|
20230925,153500,1390038700,17100,17100,17100,17100,0
|
|
20230925,153400,1390038700,17100,17100,17100,17100,0
|
|
20230925,153300,1390038700,17100,17100,17100,17100,0
|
|
20230925,153200,1390038700,17100,17100,17100,17100,0
|
|
20230925,153100,1390038700,17100,17100,17100,17100,0
|
|
20230925,153000,1390038700,17100,17100,17100,17100,1478
|
|
20230925,152900,1364764900,17030,17030,17030,17030,0
|
|
20230925,152800,1364764900,17030,17030,17030,17030,0
|
|
20230925,152700,1364764900,17030,17030,17030,17030,0
|
|
20230925,152600,1364764900,17030,17030,17030,17030,0
|
|
20230925,152500,1364764900,17030,17030,17030,17030,0
|
|
20230925,152400,1364764900,17030,17030,17030,17030,0
|
|
20230925,152300,1364764900,17030,17030,17030,17030,0
|
|
20230925,152200,1364764900,17030,17030,17030,17030,0
|
|
20230925,152100,1364764900,17030,17030,17030,17030,0
|
|
20230925,152000,1364764900,17030,17030,17030,17030,0
|
|
20230925,151900,1364764900,17030,17040,17040,17030,1131
|
|
20230925,151800,1345503260,17030,17070,17070,17030,228
|
|
20230925,151700,1341618000,17080,17080,17080,17080,0
|
|
20230925,151600,1341618000,17080,17050,17080,17050,203
|
|
20230925,151500,1338156820,17050,17100,17100,17050,8
|
|
20230925,151400,1338020370,17080,17060,17080,17050,64
|
|
20230925,151300,1336928830,17060,17060,17060,17060,148
|
|
20230925,151200,1334403950,17070,17080,17080,17070,26
|
|
20230925,151100,1333959930,17080,17040,17090,17040,193
|
|
20230925,151000,1330662530,17040,17060,17060,17040,21
|
|
20230925,150900,1330304670,17030,17030,17030,17030,8
|
|
20230925,150800,1330168430,17060,17060,17060,17060,1
|
|
20230925,150700,1330151370,17060,17060,17060,17060,0
|
|
20230925,150600,1330151370,17060,17060,17060,17060,57
|
|
20230925,150500,1329178950,17030,17030,17030,17030,0
|
|
20230925,150400,1329178950,17030,17030,17030,17030,29
|
|
20230925,150300,1328685080,17030,17030,17030,17030,1
|
|
20230925,150200,1328668050,17060,17050,17060,17050,181
|
|
20230925,150100,1325580400,17010,17010,17010,17010,0
|
|
20230925,150000,1325580400,17010,17010,17030,17000,434
|
|
20230925,145900,1318199950,17000,17030,17030,17000,665
|
|
20230925,145800,1306886100,17020,17060,17060,17010,1254
|
|
20230925,145700,1285531760,17060,17070,17070,17030,2194
|
|
20230925,145600,1248121370,17100,17100,17100,17100,0
|
|
20230925,145500,1248121370,17100,17100,17100,17100,0
|
|
20230925,145400,1248121370,17100,17100,17100,17100,0
|
|
20230925,145300,1248121370,17100,17100,17100,17050,1363
|
|
20230925,145200,1224870200,17070,17070,17070,17070,0
|
|
20230925,145100,1224870200,17070,17070,17070,17070,70
|
|
20230925,145000,1223675300,17110,17110,17110,17110,0
|
|
20230925,144900,1223675300,17110,17070,17110,17070,62
|
|
20230925,144800,1222614660,17070,17070,17070,17070,0
|
|
20230925,144700,1222614660,17070,17100,17110,17070,202
|
|
20230925,144600,1219159280,17080,17080,17080,17080,0
|
|
20230925,144500,1219159280,17080,17060,17080,17060,73
|
|
20230925,144400,1217913500,17020,17060,17060,17020,1131
|
|
20230925,144300,1198630740,17060,17060,17060,17060,402
|
|
20230925,144200,1191772620,17080,17080,17080,17080,20
|
|
20230925,144100,1191431020,17060,17060,17070,17060,103
|
|
20230925,144000,1189673560,17060,17060,17060,17060,99
|
|
20230925,143900,1187984620,17060,17060,17060,17060,0
|
|
20230925,143800,1187984620,17060,17060,17060,17060,40
|
|
20230925,143700,1187302220,17130,17130,17130,17130,3
|
|
20230925,143600,1187250830,17050,17050,17060,17050,119
|
|
20230925,143500,1185221780,17050,17050,17050,17050,0
|
|
20230925,143400,1185221780,17050,17050,17050,17050,0
|
|
20230925,143300,1185221780,17050,17120,17120,17050,501
|
|
20230925,143200,1176677900,17070,17090,17120,17060,528
|
|
20230925,143100,1167665680,17100,17140,17140,17100,89
|
|
20230925,143000,1166143530,17100,17110,17110,17100,106
|
|
20230925,142900,1164330900,17100,17120,17120,17100,800
|
|
20230925,142800,1150647700,17120,17120,17120,17120,36
|
|
20230925,142700,1150031380,17120,17130,17130,17120,83
|
|
20230925,142600,1148610390,17140,17150,17150,17140,7
|
|
20230925,142500,1148490380,17150,17150,17150,17150,205
|
|
20230925,142400,1144974630,17150,17150,17150,17150,0
|
|
20230925,142300,1144974630,17150,17120,17150,17120,53
|
|
20230925,142200,1144067240,17180,17180,17180,17180,0
|
|
20230925,142100,1144067240,17180,17180,17180,17180,0
|
|
20230925,142000,1144067240,17180,17180,17180,17180,0
|
|
20230925,141900,1144067240,17180,17180,17180,17180,0
|
|
20230925,141800,1144067240,17180,17160,17180,17160,200
|
|
20230925,141700,1140631680,17180,17180,17180,17180,0
|
|
20230925,141600,1140631680,17180,17180,17180,17180,0
|
|
20230925,141500,1140631680,17180,17180,17180,17120,310
|
|
20230925,141400,1135306420,17120,17120,17120,17120,0
|
|
20230925,141300,1135306420,17120,17170,17180,17120,160
|
|
20230925,141200,1132561360,17140,17140,17140,17140,1
|
|
20230925,141100,1132544220,17140,17140,17140,17140,240
|
|
20230925,141000,1128430620,17140,17140,17140,17140,10
|
|
20230925,140900,1128259220,17210,17210,17210,17210,0
|
|
20230925,140800,1128259220,17210,17210,17210,17210,0
|
|
20230925,140700,1128259220,17210,17210,17210,17210,1
|
|
20230925,140600,1128242010,17200,17200,17200,17200,100
|
|
20230925,140500,1126522010,17190,17190,17190,17190,34
|
|
20230925,140400,1125937550,17200,17200,17200,17200,0
|
|
20230925,140300,1125937550,17200,17200,17200,17200,0
|
|
20230925,140200,1125937550,17200,17190,17200,17190,2
|
|
20230925,140100,1125903160,17190,17190,17190,17190,0
|
|
20230925,140000,1125903160,17190,17190,17190,17190,0
|
|
20230925,135900,1125903160,17190,17190,17190,17190,0
|
|
20230925,135800,1125903160,17190,17170,17190,17170,550
|
|
20230925,135700,1116451740,17180,17180,17180,17180,0
|
|
20230925,135600,1116451740,17180,17180,17180,17180,0
|
|
20230925,135500,1116451740,17180,17180,17180,17180,0
|
|
20230925,135400,1116451740,17180,17180,17180,17180,0
|
|
20230925,135300,1116451740,17180,17180,17180,17180,0
|
|
20230925,135200,1116451740,17180,17180,17180,17180,0
|
|
20230925,135100,1116451740,17180,17180,17180,17180,0
|
|
20230925,135000,1116451740,17180,17180,17180,17180,1
|
|
20230925,134900,1116434560,17170,17170,17170,17170,29
|
|
20230925,134800,1115936630,17170,17170,17170,17170,0
|
|
20230925,134700,1115936630,17170,17130,17170,17130,570
|
|
20230925,134600,1106153420,17130,17130,17130,17130,0
|
|
20230925,134500,1106153420,17130,17130,17130,17130,0
|
|
20230925,134400,1106153420,17130,17150,17160,17130,22
|
|
20230925,134300,1105776030,17110,17110,17110,17110,0
|
|
20230925,134200,1105776030,17110,17110,17110,17110,66
|
|
20230925,134100,1104646770,17160,17160,17160,17160,122
|
|
20230925,134000,1102553250,17120,17130,17160,17120,155
|
|
20230925,133900,1099895170,17100,17090,17100,17090,6
|
|
20230925,133800,1099792620,17090,17090,17090,17080,138
|
|
20230925,133700,1097434840,17080,17130,17130,17080,2859
|
|
20230925,133600,1048540340,17130,17130,17130,17130,8
|
|
20230925,133500,1048403300,17130,17130,17130,17130,0
|
|
20230925,133400,1048403300,17130,17170,17170,17130,444
|
|
20230925,133300,1040792300,17170,17170,17170,17170,0
|
|
20230925,133200,1040792300,17170,17180,17180,17170,517
|
|
20230925,133100,1031910350,17180,17180,17180,17180,0
|
|
20230925,133000,1031910350,17180,17180,17180,17180,10
|
|
20230925,132900,1031738550,17180,17190,17190,17180,1100
|
|
20230925,132800,1012839450,17180,17180,17180,17180,502
|
|
20230925,132700,1004215090,17180,17180,17180,17180,83
|
|
20230925,132600,1002789150,17180,17190,17190,17180,48
|
|
20230925,132500,1001964500,17180,17180,17180,17180,0
|
|
20230925,132400,1001964500,17180,17180,17180,17180,0
|
|
20230925,132300,1001964500,17180,17180,17180,17180,16
|
|
20230925,132200,1001689620,17170,17170,17170,17170,0
|
|
20230925,132100,1001689620,17170,17180,17180,17170,27
|
|
20230925,132000,1001226020,17160,17160,17160,17160,0
|
|
20230925,131900,1001226020,17160,17160,17160,17160,0
|
|
20230925,131800,1001226020,17160,17160,17160,17160,0
|
|
20230925,131700,1001226020,17160,17160,17160,17160,1
|
|
20230925,131600,1001208860,17230,17230,17230,17230,0
|
|
20230925,131500,1001208860,17230,17230,17230,17230,0
|
|
20230925,131400,1001208860,17230,17230,17230,17230,0
|
|
20230925,131300,1001208860,17230,17230,17230,17230,0
|
|
20230925,131200,1001208860,17230,17230,17230,17230,17
|
|
20230925,131100,1000915950,17230,17160,17230,17160,31
|
|
20230925,131000,1000383270,17150,17150,17150,17150,110
|
|
20230925,130900,998496770,17130,17130,17130,17130,27
|
|
20230925,130800,998034260,17130,17140,17140,17130,80
|
|
20230925,130700,996663850,17130,17130,17130,17130,0
|
|
20230925,130600,996663850,17130,17170,17170,17130,270
|
|
20230925,130500,992035210,17200,17240,17240,17190,137
|
|
20230925,130400,989678070,17250,17250,17250,17250,1
|
|
20230925,130300,989660820,17250,17250,17250,17250,0
|
|
20230925,130200,989660820,17250,17260,17260,17250,374
|
|
20230925,130100,983208790,17260,17240,17260,17240,25
|
|
20230925,130000,982777740,17270,17270,17270,17270,0
|
|
20230925,125900,982777740,17270,17200,17270,17200,25
|
|
20230925,125800,982347450,17200,17200,17200,17200,1
|
|
20230925,125700,982330250,17150,17210,17210,17140,370
|
|
20230925,125600,975987430,17140,17230,17230,17130,1591
|
|
20230925,125500,948620590,17230,17250,17270,17230,966
|
|
20230925,125400,931958380,17270,17270,17270,17260,210
|
|
20230925,125300,928331770,17270,17270,17270,17270,3
|
|
20230925,125200,928279960,17260,17280,17280,17260,338
|
|
20230925,125100,922441780,17290,17290,17290,17290,33
|
|
20230925,125000,921871210,17290,17290,17290,17290,0
|
|
20230925,124900,921871210,17290,17300,17300,17290,135
|
|
20230925,124800,919536810,17310,17310,17310,17310,0
|
|
20230925,124700,919536810,17310,17310,17310,17300,38
|
|
20230925,124600,918879080,17320,17320,17320,17320,0
|
|
20230925,124500,918879080,17320,17320,17320,17320,2
|
|
20230925,124400,918844440,17310,17320,17320,17310,37
|
|
20230925,124300,918203610,17330,17330,17330,17330,7
|
|
20230925,124200,918082300,17330,17330,17330,17330,0
|
|
20230925,124100,918082300,17330,17330,17330,17330,0
|
|
20230925,124000,918082300,17330,17330,17330,17330,0
|
|
20230925,123900,918082300,17330,17330,17330,17330,0
|
|
20230925,123800,918082300,17330,17330,17330,17330,2
|
|
20230925,123700,918047640,17290,17290,17290,17290,0
|
|
20230925,123600,918047640,17290,17290,17290,17290,390
|
|
20230925,123500,911304540,17280,17280,17280,17280,0
|
|
20230925,123400,911304540,17280,17330,17330,17280,2688
|
|
20230925,123300,864787470,17330,17330,17330,17330,0
|
|
20230925,123200,864787470,17330,17380,17380,17330,81
|
|
20230925,123100,863381240,17330,17330,17330,17330,0
|
|
20230925,123000,863381240,17330,17380,17380,17330,104
|
|
20230925,122900,861575220,17380,17380,17380,17380,284
|
|
20230925,122800,856639300,17380,17330,17380,17330,56
|
|
20230925,122700,855668770,17330,17330,17330,17330,0
|
|
20230925,122600,855668770,17330,17330,17330,17330,0
|
|
20230925,122500,855668770,17330,17330,17330,17330,1
|
|
20230925,122400,855651440,17380,17380,17380,17380,0
|
|
20230925,122300,855651440,17380,17350,17380,17340,420
|
|
20230925,122200,848364360,17340,17340,17340,17340,1
|
|
20230925,122100,848347020,17340,17340,17340,17340,0
|
|
20230925,122000,848347020,17340,17340,17340,17340,63
|
|
20230925,121900,847254600,17340,17340,17340,17330,920
|
|
20230925,121800,831303130,17350,17380,17380,17350,805
|
|
20230925,121700,817316970,17440,17440,17440,17440,0
|
|
20230925,121600,817316970,17440,17380,17440,17380,2
|
|
20230925,121500,817282150,17370,17380,17380,17370,503
|
|
20230925,121400,808543280,17380,17380,17380,17380,93
|
|
20230925,121300,806926940,17390,17390,17390,17390,375
|
|
20230925,121200,800405690,17390,17390,17390,17390,100
|
|
20230925,121100,798666690,17390,17390,17390,17390,36
|
|
20230925,121000,798040650,17390,17390,17390,17390,0
|
|
20230925,120900,798040650,17390,17390,17390,17390,0
|
|
20230925,120800,798040650,17390,17390,17390,17390,26
|
|
20230925,120700,797588510,17390,17390,17390,17390,158
|
|
20230925,120600,794840890,17390,17390,17390,17390,0
|
|
20230925,120500,794840890,17390,17390,17390,17390,0
|
|
20230925,120400,794840890,17390,17390,17390,17390,0
|
|
20230925,120300,794840890,17390,17390,17390,17390,10
|
|
20230925,120200,794666990,17390,17380,17390,17380,33
|
|
20230925,120100,794093140,17480,17480,17480,17480,0
|
|
20230925,120000,794093140,17480,17370,17480,17370,4
|
|
20230925,115900,794023550,17360,17370,17370,17360,191
|
|
20230925,115800,790707730,17360,17400,17400,17360,1445
|
|
20230925,115700,765589190,17400,17400,17400,17400,4
|
|
20230925,115600,765519590,17390,17450,17450,17390,1662
|
|
20230925,115500,736591350,17450,17430,17450,17420,389
|
|
20230925,115400,729810270,17440,17450,17450,17440,337
|
|
20230925,115300,723931570,17490,17490,17490,17490,0
|
|
20230925,115200,723931570,17490,17490,17490,17490,1
|
|
20230925,115100,723914080,17500,17500,17500,17500,0
|
|
20230925,115000,723914080,17500,17520,17520,17500,397
|
|
20230925,114900,716965890,17520,17510,17520,17510,30
|
|
20230925,114800,716440420,17500,17500,17500,17500,0
|
|
20230925,114700,716440420,17500,17500,17500,17500,1
|
|
20230925,114600,716422920,17510,17510,17510,17510,0
|
|
20230925,114500,716422920,17510,17510,17510,17510,1
|
|
20230925,114400,716405410,17510,17510,17510,17510,1
|
|
20230925,114300,716387900,17500,17500,17500,17500,0
|
|
20230925,114200,716387900,17500,17500,17500,17500,1
|
|
20230925,114100,716370400,17510,17510,17510,17510,0
|
|
20230925,114000,716370400,17510,17440,17510,17440,58
|
|
20230925,113900,715358810,17450,17450,17450,17450,0
|
|
20230925,113800,715358810,17450,17450,17450,17450,159
|
|
20230925,113700,712584260,17450,17460,17460,17450,7
|
|
20230925,113600,712462080,17460,17460,17460,17460,0
|
|
20230925,113500,712462080,17460,17500,17500,17460,853
|
|
20230925,113400,697565840,17460,17460,17460,17460,0
|
|
20230925,113300,697565840,17460,17460,17460,17460,0
|
|
20230925,113200,697565840,17460,17460,17460,17460,0
|
|
20230925,113100,697565840,17460,17510,17510,17460,565
|
|
20230925,113000,687675140,17520,17520,17520,17520,28
|
|
20230925,112900,687184580,17550,17550,17550,17550,0
|
|
20230925,112800,687184580,17550,17520,17550,17520,64
|
|
20230925,112700,686061530,17510,17460,17510,17450,986
|
|
20230925,112600,668846460,17460,17460,17460,17460,0
|
|
20230925,112500,668846460,17460,17460,17460,17460,0
|
|
20230925,112400,668846460,17460,17460,17460,17460,172
|
|
20230925,112300,665843340,17460,17460,17460,17460,50
|
|
20230925,112200,664970340,17460,17460,17460,17460,0
|
|
20230925,112100,664970340,17460,17520,17520,17460,38
|
|
20230925,112000,664306740,17460,17500,17500,17460,106
|
|
20230925,111900,662454870,17500,17520,17520,17500,350
|
|
20230925,111800,656329080,17520,17520,17520,17520,43
|
|
20230925,111700,655575720,17550,17550,17550,17550,0
|
|
20230925,111600,655575720,17550,17540,17550,17540,3
|
|
20230925,111500,655523090,17580,17580,17580,17580,0
|
|
20230925,111400,655523090,17580,17520,17580,17520,392
|
|
20230925,111300,648651070,17510,17510,17510,17510,0
|
|
20230925,111200,648651070,17510,17560,17580,17510,1644
|
|
20230925,111100,619830950,17560,17560,17560,17560,0
|
|
20230925,111000,619830950,17560,17580,17580,17560,10
|
|
20230925,110900,619655230,17590,17580,17590,17580,50
|
|
20230925,110800,618775820,17610,17610,17610,17610,0
|
|
20230925,110700,618775820,17610,17590,17620,17540,1464
|
|
20230925,110600,593054700,17630,17600,17630,17600,43
|
|
20230925,110500,592297810,17610,17610,17610,17610,80
|
|
20230925,110400,590889010,17620,17620,17620,17620,50
|
|
20230925,110300,590008010,17620,17620,17620,17620,0
|
|
20230925,110200,590008010,17620,17610,17620,17610,155
|
|
20230925,110100,587278360,17620,17620,17620,17620,334
|
|
20230925,110000,581393280,17620,17620,17620,17620,8
|
|
20230925,105900,581252320,17620,17630,17630,17620,129
|
|
20230925,105800,578978780,17630,17630,17630,17630,55
|
|
20230925,105700,578009130,17630,17630,17630,17630,189
|
|
20230925,105600,574677060,17620,17660,17660,17620,820
|
|
20230925,105500,560209020,17670,17670,17670,17670,138
|
|
20230925,105400,557770560,17670,17670,17670,17670,200
|
|
20230925,105300,554236560,17670,17680,17680,17670,31
|
|
20230925,105200,553688780,17680,17690,17690,17680,1117
|
|
20230925,105100,533934040,17700,17700,17700,17700,2
|
|
20230925,105000,533898640,17700,17700,17700,17700,462
|
|
20230925,104900,525721240,17700,17700,17700,17700,159
|
|
20230925,104800,522906940,17700,17700,17700,17700,100
|
|
20230925,104700,521136940,17740,17740,17740,17740,0
|
|
20230925,104600,521136940,17740,17740,17740,17740,0
|
|
20230925,104500,521136940,17740,17740,17740,17740,0
|
|
20230925,104400,521136940,17740,17740,17740,17740,0
|
|
20230925,104300,521136940,17740,17740,17740,17740,0
|
|
20230925,104200,521136940,17740,17740,17740,17740,0
|
|
20230925,104100,521136940,17740,17740,17740,17740,118
|
|
20230925,104000,519043620,17740,17740,17740,17740,0
|
|
20230925,103900,519043620,17740,17740,17740,17740,0
|
|
20230925,103800,519043620,17740,17770,17770,17740,213
|
|
20230925,103700,515262340,17800,17800,17800,17800,0
|
|
20230925,103600,515262340,17800,17780,17800,17780,980
|
|
20230925,103500,497818390,17760,17760,17760,17760,781
|
|
20230925,103400,483947830,17760,17760,17760,17760,500
|
|
20230925,103300,475067830,17760,17760,17760,17760,0
|
|
20230925,103200,475067830,17760,17760,17760,17760,0
|
|
20230925,103100,475067830,17760,17760,17760,17760,0
|
|
20230925,103000,475067830,17760,17760,17760,17760,0
|
|
20230925,102900,475067830,17760,17760,17760,17760,15
|
|
20230925,102800,474801430,17760,17760,17760,17760,15
|
|
20230925,102700,474535030,17760,17740,17760,17740,1119
|
|
20230925,102600,454666350,17740,17740,17740,17740,8
|
|
20230925,102500,454524430,17740,17740,17740,17740,2
|
|
20230925,102400,454488950,17740,17760,17760,17700,351
|
|
20230925,102300,448275170,17760,17760,17760,17760,11
|
|
20230925,102200,448079810,17760,17760,17760,17760,9
|
|
20230925,102100,447919970,17760,17760,17760,17760,2
|
|
20230925,102000,447884450,17760,17760,17760,17760,11
|
|
20230925,101900,447689090,17750,17760,17760,17750,37
|
|
20230925,101800,447032310,17760,17760,17760,17760,10
|
|
20230925,101700,446854710,17760,17700,17760,17700,162
|
|
20230925,101600,443987130,17760,17700,17760,17700,280
|
|
20230925,101500,439030920,17710,17710,17710,17710,0
|
|
20230925,101400,439030920,17710,17700,17710,17650,1735
|
|
20230925,101300,408380510,17710,17720,17730,17710,165
|
|
20230925,101200,405458230,17720,17770,17770,17720,500
|
|
20230925,101100,396597430,17770,17770,17770,17770,2
|
|
20230925,101000,396561890,17770,17720,17780,17720,13
|
|
20230925,100900,396330960,17770,17770,17770,17770,2
|
|
20230925,100800,396295420,17780,17780,17780,17730,568
|
|
20230925,100700,386199280,17780,17780,17780,17780,510
|
|
20230925,100600,377131480,17780,17750,17790,17750,199
|
|
20230925,100500,373598980,17800,17800,17800,17800,11
|
|
20230925,100400,373403180,17800,17790,17800,17790,10
|
|
20230925,100300,373225230,17790,17790,17790,17790,2
|
|
20230925,100200,373189650,17790,17760,17790,17760,38
|
|
20230925,100100,372514530,17750,17750,17750,17750,40
|
|
20230925,100000,371804530,17750,17750,17750,17750,41
|
|
20230925,095900,371076780,17750,17750,17750,17750,2
|
|
20230925,095800,371041280,17750,17740,17750,17730,56
|
|
20230925,095700,370047750,17740,17750,17750,17740,4
|
|
20230925,095600,369976760,17740,17750,17760,17740,467
|
|
20230925,095500,361688290,17760,17760,17760,17760,1
|
|
20230925,095400,361670530,17760,17800,17800,17750,250
|
|
20230925,095300,357231210,17800,17800,17800,17800,192
|
|
20230925,095200,353813610,17820,17840,17840,17820,31
|
|
20230925,095100,353261110,17840,17850,17850,17840,309
|
|
20230925,095000,347748050,17850,17850,17850,17850,11
|
|
20230925,094900,347551700,17850,17850,17850,17850,22
|
|
20230925,094800,347159000,17850,17850,17850,17840,21
|
|
20230925,094700,346784260,17850,17850,17850,17850,2
|
|
20230925,094600,346748560,17840,17820,17840,17810,88
|
|
20230925,094500,345181150,17820,17840,17840,17820,205
|
|
20230925,094400,341526230,17880,17880,17880,17880,9
|
|
20230925,094300,341365310,17880,17880,17880,17880,2
|
|
20230925,094200,341329550,17890,17900,17900,17840,1035
|
|
20230925,094100,322855670,17900,17900,17900,17890,81
|
|
20230925,094000,321405810,17900,17910,17910,17900,39
|
|
20230925,093900,320707340,17910,17950,17950,17900,329
|
|
20230925,093800,314807420,17950,17940,17990,17940,704
|
|
20230925,093700,302171160,17940,17950,17970,17930,58
|
|
20230925,093600,301130620,17970,17920,18000,17920,2025
|
|
20230925,093500,264734440,17900,17930,17930,17900,260
|
|
20230925,093400,260079600,17900,17890,17900,17890,660
|
|
20230925,093300,248266810,17890,17880,17890,17880,365
|
|
20230925,093200,241740060,17880,17860,17880,17800,52
|
|
20230925,093100,240811600,17800,17760,17800,17760,222
|
|
20230925,093000,236860120,17760,17850,17850,17760,821
|
|
20230925,092900,222242870,17850,17890,17890,17820,474
|
|
20230925,092800,213789680,17900,17890,17900,17890,2
|
|
20230925,092700,213753890,17890,17890,17890,17890,0
|
|
20230925,092600,213753890,17890,17890,17890,17890,0
|
|
20230925,092500,213753890,17890,17890,17890,17890,0
|
|
20230925,092400,213753890,17890,17890,17890,17890,0
|
|
20230925,092300,213753890,17890,17900,17900,17890,216
|
|
20230925,092200,209888350,17980,17980,17980,17980,0
|
|
20230925,092100,209888350,17980,17880,17980,17880,780
|
|
20230925,092000,195931010,17880,17830,17880,17830,192
|
|
20230925,091900,192501160,17820,17820,17820,17790,53
|
|
20230925,091800,191557960,17780,17780,17780,17780,33
|
|
20230925,091700,190971220,17780,17760,17780,17760,7
|
|
20230925,091600,190846800,17720,17720,17720,17720,33
|
|
20230925,091500,190262040,17720,17720,17720,17720,182
|
|
20230925,091400,187037000,17770,17720,17770,17720,1646
|
|
20230925,091300,157850180,17660,17660,17660,17660,0
|
|
20230925,091200,157850180,17660,17670,17670,17660,620
|
|
20230925,091100,146897650,17670,17670,17670,17670,43
|
|
20230925,091000,146137840,17660,17730,17730,17660,1063
|
|
20230925,090900,127306590,17680,17680,17680,17670,424
|
|
20230925,090800,119811080,17680,17680,17680,17680,0
|
|
20230925,090700,119811080,17680,17710,17710,17680,1442
|
|
20230925,090600,94288260,17710,17680,17710,17650,786
|
|
20230925,090500,80383940,17690,17690,17690,17660,675
|
|
20230925,090400,68445420,17670,17720,17720,17670,263
|
|
20230925,090300,63788070,17710,17760,17780,17710,548
|
|
20230925,090200,54062210,17650,17560,17650,17560,610
|
|
20230925,090100,43330180,17560,17570,17600,17510,886
|
|
20230925,090000,27794320,17570,17650,17840,17570,1551
|