654 lines
35 KiB
CSV
654 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,195100,5643786980,12280,12280,12280,12280,10904
|
|
20230925,195000,5643786980,12280,12280,12280,12280,0
|
|
20230925,194900,5643786980,12280,12280,12280,12280,0
|
|
20230925,194800,5643786980,12280,12280,12280,12280,0
|
|
20230925,194700,5643786980,12280,12280,12280,12280,0
|
|
20230925,194600,5643786980,12280,12280,12280,12280,0
|
|
20230925,194500,5643786980,12280,12280,12280,12280,0
|
|
20230925,194400,5643786980,12280,12280,12280,12280,0
|
|
20230925,194300,5643786980,12280,12280,12280,12280,0
|
|
20230925,194200,5643786980,12280,12280,12280,12280,0
|
|
20230925,194100,5643786980,12280,12280,12280,12280,0
|
|
20230925,194000,5643786980,12280,12280,12280,12280,0
|
|
20230925,193900,5643786980,12280,12280,12280,12280,0
|
|
20230925,193800,5643786980,12280,12280,12280,12280,0
|
|
20230925,193700,5643786980,12280,12280,12280,12280,0
|
|
20230925,193600,5643786980,12280,12280,12280,12280,0
|
|
20230925,193500,5643786980,12280,12280,12280,12280,0
|
|
20230925,193400,5643786980,12280,12280,12280,12280,0
|
|
20230925,193300,5643786980,12280,12280,12280,12280,0
|
|
20230925,193200,5643786980,12280,12280,12280,12280,0
|
|
20230925,193100,5643786980,12280,12280,12280,12280,0
|
|
20230925,193000,5643786980,12280,12280,12280,12280,0
|
|
20230925,192900,5643786980,12280,12280,12280,12280,0
|
|
20230925,192800,5643786980,12280,12280,12280,12280,0
|
|
20230925,192700,5643786980,12280,12280,12280,12280,0
|
|
20230925,192600,5643786980,12280,12280,12280,12280,0
|
|
20230925,192500,5643786980,12280,12280,12280,12280,0
|
|
20230925,192400,5643786980,12280,12280,12280,12280,0
|
|
20230925,192300,5643786980,12280,12280,12280,12280,0
|
|
20230925,192200,5643786980,12280,12280,12280,12280,0
|
|
20230925,192100,5643786980,12280,12280,12280,12280,10904
|
|
20230925,192000,5643786980,12280,12280,12280,12280,0
|
|
20230925,191900,5643786980,12280,12280,12280,12280,0
|
|
20230925,191800,5643786980,12280,12280,12280,12280,0
|
|
20230925,191700,5643786980,12280,12280,12280,12280,0
|
|
20230925,191600,5643786980,12280,12280,12280,12280,0
|
|
20230925,191500,5643786980,12280,12280,12280,12280,0
|
|
20230925,191400,5643786980,12280,12280,12280,12280,0
|
|
20230925,191300,5643786980,12280,12280,12280,12280,0
|
|
20230925,191200,5643786980,12280,12280,12280,12280,0
|
|
20230925,191100,5643786980,12280,12280,12280,12280,0
|
|
20230925,191000,5643786980,12280,12280,12280,12280,0
|
|
20230925,190900,5643786980,12280,12280,12280,12280,0
|
|
20230925,190800,5643786980,12280,12280,12280,12280,0
|
|
20230925,190700,5643786980,12280,12280,12280,12280,0
|
|
20230925,190600,5643786980,12280,12280,12280,12280,0
|
|
20230925,190500,5643786980,12280,12280,12280,12280,0
|
|
20230925,190400,5643786980,12280,12280,12280,12280,0
|
|
20230925,190300,5643786980,12280,12280,12280,12280,0
|
|
20230925,190200,5643786980,12280,12280,12280,12280,0
|
|
20230925,190100,5643786980,12280,12280,12280,12280,0
|
|
20230925,190000,5643786980,12280,12280,12280,12280,0
|
|
20230925,185900,5643786980,12280,12280,12280,12280,0
|
|
20230925,185800,5643786980,12280,12280,12280,12280,0
|
|
20230925,185700,5643786980,12280,12280,12280,12280,0
|
|
20230925,185600,5643786980,12280,12280,12280,12280,0
|
|
20230925,185500,5643786980,12280,12280,12280,12280,0
|
|
20230925,185400,5643786980,12280,12280,12280,12280,0
|
|
20230925,185300,5643786980,12280,12280,12280,12280,0
|
|
20230925,185200,5643786980,12280,12280,12280,12280,0
|
|
20230925,185100,5643786980,12280,12280,12280,12280,10904
|
|
20230925,185000,5643786980,12280,12280,12280,12280,0
|
|
20230925,184900,5643786980,12280,12280,12280,12280,0
|
|
20230925,184800,5643786980,12280,12280,12280,12280,0
|
|
20230925,184700,5643786980,12280,12280,12280,12280,0
|
|
20230925,184600,5643786980,12280,12280,12280,12280,0
|
|
20230925,184500,5643786980,12280,12280,12280,12280,0
|
|
20230925,184400,5643786980,12280,12280,12280,12280,0
|
|
20230925,184300,5643786980,12280,12280,12280,12280,0
|
|
20230925,184200,5643786980,12280,12280,12280,12280,0
|
|
20230925,184100,5643786980,12280,12280,12280,12280,0
|
|
20230925,184000,5643786980,12280,12280,12280,12280,0
|
|
20230925,183900,5643786980,12280,12280,12280,12280,0
|
|
20230925,183800,5643786980,12280,12280,12280,12280,0
|
|
20230925,183700,5643786980,12280,12280,12280,12280,0
|
|
20230925,183600,5643786980,12280,12280,12280,12280,0
|
|
20230925,183500,5643786980,12280,12280,12280,12280,0
|
|
20230925,183400,5643786980,12280,12280,12280,12280,0
|
|
20230925,183300,5643786980,12280,12280,12280,12280,0
|
|
20230925,183200,5643786980,12280,12280,12280,12280,0
|
|
20230925,183100,5643786980,12280,12280,12280,12280,0
|
|
20230925,183000,5643786980,12280,12280,12280,12280,0
|
|
20230925,182900,5643786980,12280,12280,12280,12280,0
|
|
20230925,182800,5643786980,12280,12280,12280,12280,0
|
|
20230925,182700,5643786980,12280,12280,12280,12280,0
|
|
20230925,182600,5643786980,12280,12280,12280,12280,0
|
|
20230925,182500,5643786980,12280,12280,12280,12280,0
|
|
20230925,182400,5643786980,12280,12280,12280,12280,0
|
|
20230925,182300,5643786980,12280,12280,12280,12280,0
|
|
20230925,182200,5643786980,12280,12280,12280,12280,0
|
|
20230925,182100,5643786980,12280,12280,12280,12280,10904
|
|
20230925,182000,5643786980,12280,12280,12280,12280,0
|
|
20230925,181900,5643786980,12280,12280,12280,12280,0
|
|
20230925,181800,5643786980,12280,12280,12280,12280,0
|
|
20230925,181700,5643786980,12280,12280,12280,12280,0
|
|
20230925,181600,5643786980,12280,12280,12280,12280,0
|
|
20230925,181500,5643786980,12280,12280,12280,12280,0
|
|
20230925,181400,5643786980,12280,12280,12280,12280,0
|
|
20230925,181300,5643786980,12280,12280,12280,12280,0
|
|
20230925,181200,5643786980,12280,12280,12280,12280,0
|
|
20230925,181100,5643786980,12280,12280,12280,12280,0
|
|
20230925,181000,5643786980,12280,12280,12280,12280,0
|
|
20230925,180900,5643786980,12280,12280,12280,12280,0
|
|
20230925,180800,5643786980,12280,12280,12280,12280,0
|
|
20230925,180700,5643786980,12280,12280,12280,12280,0
|
|
20230925,180600,5643786980,12280,12280,12280,12280,0
|
|
20230925,180500,5643786980,12280,12280,12280,12280,0
|
|
20230925,180400,5643786980,12280,12280,12280,12280,0
|
|
20230925,180300,5643786980,12280,12280,12280,12280,0
|
|
20230925,180200,5643786980,12280,12280,12280,12280,0
|
|
20230925,180100,5643786980,12280,12280,12280,12280,0
|
|
20230925,180000,5643786980,12280,12280,12280,12280,0
|
|
20230925,175900,5643786980,12280,12280,12280,12280,0
|
|
20230925,175800,5643786980,12280,12280,12280,12280,0
|
|
20230925,175700,5643786980,12280,12280,12280,12280,0
|
|
20230925,175600,5643786980,12280,12280,12280,12280,0
|
|
20230925,175500,5643786980,12280,12280,12280,12280,0
|
|
20230925,175400,5643786980,12280,12280,12280,12280,0
|
|
20230925,175300,5643786980,12280,12280,12280,12280,0
|
|
20230925,175200,5643786980,12280,12280,12280,12280,0
|
|
20230925,175100,5643786980,12280,12280,12280,12280,10904
|
|
20230925,175000,5643786980,12280,12280,12280,12280,0
|
|
20230925,174900,5643786980,12280,12280,12280,12280,0
|
|
20230925,174800,5643786980,12280,12280,12280,12280,0
|
|
20230925,174700,5643786980,12280,12280,12280,12280,0
|
|
20230925,174600,5643786980,12280,12280,12280,12280,0
|
|
20230925,174500,5643786980,12280,12280,12280,12280,0
|
|
20230925,174400,5643786980,12280,12280,12280,12280,0
|
|
20230925,174300,5643786980,12280,12280,12280,12280,0
|
|
20230925,174200,5643786980,12280,12280,12280,12280,0
|
|
20230925,174100,5643786980,12280,12280,12280,12280,0
|
|
20230925,174000,5643786980,12280,12280,12280,12280,0
|
|
20230925,173900,5643786980,12280,12280,12280,12280,0
|
|
20230925,173800,5643786980,12280,12280,12280,12280,0
|
|
20230925,173700,5643786980,12280,12280,12280,12280,0
|
|
20230925,173600,5643786980,12280,12280,12280,12280,0
|
|
20230925,173500,5643786980,12280,12280,12280,12280,0
|
|
20230925,173400,5643786980,12280,12280,12280,12280,0
|
|
20230925,173300,5643786980,12280,12280,12280,12280,0
|
|
20230925,173200,5643786980,12280,12280,12280,12280,0
|
|
20230925,173100,5643786980,12280,12280,12280,12280,0
|
|
20230925,173000,5643786980,12280,12280,12280,12280,0
|
|
20230925,172900,5643786980,12280,12280,12280,12280,0
|
|
20230925,172800,5643786980,12280,12280,12280,12280,0
|
|
20230925,172700,5643786980,12280,12280,12280,12280,0
|
|
20230925,172600,5643786980,12280,12280,12280,12280,0
|
|
20230925,172500,5643786980,12280,12280,12280,12280,0
|
|
20230925,172400,5643786980,12280,12280,12280,12280,0
|
|
20230925,172300,5643786980,12280,12280,12280,12280,0
|
|
20230925,172200,5643786980,12280,12280,12280,12280,0
|
|
20230925,172100,5643786980,12280,12280,12280,12280,10904
|
|
20230925,172000,5643786980,12280,12280,12280,12280,0
|
|
20230925,171900,5643786980,12280,12280,12280,12280,0
|
|
20230925,171800,5643786980,12280,12280,12280,12280,0
|
|
20230925,171700,5643786980,12280,12280,12280,12280,0
|
|
20230925,171600,5643786980,12280,12280,12280,12280,0
|
|
20230925,171500,5643786980,12280,12280,12280,12280,0
|
|
20230925,171400,5643786980,12280,12280,12280,12280,0
|
|
20230925,171300,5643786980,12280,12280,12280,12280,0
|
|
20230925,171200,5643786980,12280,12280,12280,12280,0
|
|
20230925,171100,5643786980,12280,12280,12280,12280,0
|
|
20230925,171000,5643786980,12280,12280,12280,12280,0
|
|
20230925,170900,5643786980,12280,12280,12280,12280,0
|
|
20230925,170800,5643786980,12280,12280,12280,12280,0
|
|
20230925,170700,5643786980,12280,12280,12280,12280,0
|
|
20230925,170600,5643786980,12280,12280,12280,12280,0
|
|
20230925,170500,5643786980,12280,12280,12280,12280,0
|
|
20230925,170400,5643786980,12280,12280,12280,12280,0
|
|
20230925,170300,5643786980,12280,12280,12280,12280,0
|
|
20230925,170200,5643786980,12280,12280,12280,12280,0
|
|
20230925,170100,5643786980,12280,12280,12280,12280,0
|
|
20230925,170000,5643786980,12280,12280,12280,12280,0
|
|
20230925,165900,5643786980,12280,12280,12280,12280,0
|
|
20230925,165800,5643786980,12280,12280,12280,12280,0
|
|
20230925,165700,5643786980,12280,12280,12280,12280,0
|
|
20230925,165600,5643786980,12280,12280,12280,12280,0
|
|
20230925,165500,5643786980,12280,12280,12280,12280,0
|
|
20230925,165400,5643786980,12280,12280,12280,12280,0
|
|
20230925,165300,5643786980,12280,12280,12280,12280,0
|
|
20230925,165200,5643786980,12280,12280,12280,12280,0
|
|
20230925,165100,5643786980,12280,12280,12280,12280,10904
|
|
20230925,165000,5643786980,12280,12280,12280,12280,0
|
|
20230925,164900,5643786980,12280,12280,12280,12280,0
|
|
20230925,164800,5643786980,12280,12280,12280,12280,0
|
|
20230925,164700,5643786980,12280,12280,12280,12280,0
|
|
20230925,164600,5643786980,12280,12280,12280,12280,0
|
|
20230925,164500,5643786980,12280,12280,12280,12280,0
|
|
20230925,164400,5643786980,12280,12280,12280,12280,0
|
|
20230925,164300,5643786980,12280,12280,12280,12280,0
|
|
20230925,164200,5643786980,12280,12280,12280,12280,0
|
|
20230925,164100,5643786980,12280,12280,12280,12280,0
|
|
20230925,164000,5643786980,12280,12280,12280,12280,0
|
|
20230925,163900,5643786980,12280,12280,12280,12280,0
|
|
20230925,163800,5643786980,12280,12280,12280,12280,0
|
|
20230925,163700,5643786980,12280,12280,12280,12280,0
|
|
20230925,163600,5643786980,12280,12280,12280,12280,0
|
|
20230925,163500,5643786980,12280,12280,12280,12280,0
|
|
20230925,163400,5643786980,12280,12280,12280,12280,0
|
|
20230925,163300,5643786980,12280,12280,12280,12280,0
|
|
20230925,163200,5643786980,12280,12280,12280,12280,0
|
|
20230925,163100,5643786980,12280,12280,12280,12280,0
|
|
20230925,163000,5643786980,12280,12280,12280,12280,0
|
|
20230925,162900,5643786980,12280,12280,12280,12280,0
|
|
20230925,162800,5643786980,12280,12280,12280,12280,0
|
|
20230925,162700,5643786980,12280,12280,12280,12280,0
|
|
20230925,162600,5643786980,12280,12280,12280,12280,0
|
|
20230925,162500,5643786980,12280,12280,12280,12280,0
|
|
20230925,162400,5643786980,12280,12280,12280,12280,0
|
|
20230925,162300,5643786980,12280,12280,12280,12280,0
|
|
20230925,162200,5643786980,12280,12280,12280,12280,0
|
|
20230925,162100,5643786980,12280,12280,12280,12280,10904
|
|
20230925,162000,5643786980,12280,12280,12280,12280,0
|
|
20230925,161900,5643786980,12280,12280,12280,12280,0
|
|
20230925,161800,5643786980,12280,12280,12280,12280,0
|
|
20230925,161700,5643786980,12280,12280,12280,12280,0
|
|
20230925,161600,5643786980,12280,12280,12280,12280,0
|
|
20230925,161500,5643786980,12280,12280,12280,12280,0
|
|
20230925,161400,5643786980,12280,12280,12280,12280,0
|
|
20230925,161300,5643786980,12280,12280,12280,12280,0
|
|
20230925,161200,5643786980,12280,12280,12280,12280,0
|
|
20230925,161100,5643786980,12280,12280,12280,12280,0
|
|
20230925,161000,5643786980,12280,12280,12280,12280,0
|
|
20230925,160900,5643786980,12280,12280,12280,12280,0
|
|
20230925,160800,5643786980,12280,12280,12280,12280,0
|
|
20230925,160700,5643786980,12280,12280,12280,12280,0
|
|
20230925,160600,5643786980,12280,12280,12280,12280,0
|
|
20230925,160500,5643786980,12280,12280,12280,12280,0
|
|
20230925,160400,5643786980,12280,12280,12280,12280,0
|
|
20230925,160300,5643786980,12280,12280,12280,12280,0
|
|
20230925,160200,5643786980,12280,12280,12280,12280,0
|
|
20230925,160100,5643786980,12280,12280,12280,12280,0
|
|
20230925,160000,5643786980,12280,12280,12280,12280,0
|
|
20230925,155900,5643786980,12280,12280,12280,12280,0
|
|
20230925,155800,5643786980,12280,12280,12280,12280,0
|
|
20230925,155700,5643786980,12280,12280,12280,12280,0
|
|
20230925,155600,5643786980,12280,12280,12280,12280,0
|
|
20230925,155500,5643786980,12280,12280,12280,12280,0
|
|
20230925,155400,5643786980,12280,12280,12280,12280,0
|
|
20230925,155300,5643786980,12280,12280,12280,12280,0
|
|
20230925,155200,5643786980,12280,12280,12280,12280,0
|
|
20230925,155100,5643786980,12280,12280,12280,12280,10904
|
|
20230925,155000,5643786980,12280,12280,12280,12280,0
|
|
20230925,154900,5643786980,12280,12280,12280,12280,0
|
|
20230925,154800,5643786980,12280,12280,12280,12280,0
|
|
20230925,154700,5643786980,12280,12280,12280,12280,0
|
|
20230925,154600,5643786980,12280,12280,12280,12280,0
|
|
20230925,154500,5643786980,12280,12280,12280,12280,0
|
|
20230925,154400,5643786980,12280,12280,12280,12280,0
|
|
20230925,154300,5643786980,12280,12280,12280,12280,0
|
|
20230925,154200,5643786980,12280,12280,12280,12280,0
|
|
20230925,154100,5643786980,12280,12280,12280,12280,0
|
|
20230925,154000,5643786980,12280,12280,12280,12280,0
|
|
20230925,153900,5643786980,12280,12280,12280,12280,0
|
|
20230925,153800,5643786980,12280,12280,12280,12280,0
|
|
20230925,153700,5643786980,12280,12280,12280,12280,0
|
|
20230925,153600,5643786980,12280,12280,12280,12280,0
|
|
20230925,153500,5643786980,12280,12280,12280,12280,0
|
|
20230925,153400,5643786980,12280,12280,12280,12280,0
|
|
20230925,153300,5643786980,12280,12280,12280,12280,0
|
|
20230925,153200,5643786980,12280,12280,12280,12280,0
|
|
20230925,153100,5643786980,12280,12280,12280,12280,0
|
|
20230925,153000,5643786980,12280,12280,12280,12280,10904
|
|
20230925,152900,5509885860,12260,12260,12260,12260,0
|
|
20230925,152800,5509885860,12260,12260,12260,12260,0
|
|
20230925,152700,5509885860,12260,12260,12260,12260,0
|
|
20230925,152600,5509885860,12260,12260,12260,12260,0
|
|
20230925,152500,5509885860,12260,12260,12260,12260,0
|
|
20230925,152400,5509885860,12260,12260,12260,12260,0
|
|
20230925,152300,5509885860,12260,12260,12260,12260,0
|
|
20230925,152200,5509885860,12260,12260,12260,12260,0
|
|
20230925,152100,5509885860,12260,12260,12260,12260,0
|
|
20230925,152000,5509885860,12260,12260,12260,12260,0
|
|
20230925,151900,5509885860,12260,12260,12260,12240,3916
|
|
20230925,151800,5461926670,12250,12270,12270,12250,725
|
|
20230925,151700,5453039640,12270,12270,12280,12260,5653
|
|
20230925,151600,5383702220,12270,12270,12270,12270,286
|
|
20230925,151500,5380193000,12270,12260,12270,12250,1313
|
|
20230925,151400,5364092920,12250,12270,12270,12250,5042
|
|
20230925,151300,5302299450,12270,12280,12280,12270,497
|
|
20230925,151200,5296196890,12280,12280,12290,12280,1100
|
|
20230925,151100,5282688880,12280,12280,12280,12280,274
|
|
20230925,151000,5279324160,12290,12300,12300,12290,1341
|
|
20230925,150900,5262838480,12300,12300,12310,12300,1849
|
|
20230925,150800,5240095180,12290,12270,12310,12270,2084
|
|
20230925,150700,5214478450,12260,12250,12260,12250,1588
|
|
20230925,150600,5195017270,12250,12260,12260,12250,303
|
|
20230925,150500,5191304610,12260,12250,12260,12240,3242
|
|
20230925,150400,5151601390,12250,12240,12250,12240,1791
|
|
20230925,150300,5129663940,12250,12250,12260,12250,937
|
|
20230925,150200,5118184560,12250,12250,12250,12240,2231
|
|
20230925,150100,5090873740,12250,12270,12270,12230,6951
|
|
20230925,150000,5005770300,12260,12260,12270,12260,236
|
|
20230925,145900,5002876840,12250,12280,12280,12250,1079
|
|
20230925,145800,4989640010,12280,12280,12290,12280,999
|
|
20230925,145700,4977370710,12280,12280,12280,12280,904
|
|
20230925,145600,4966269590,12270,12280,12290,12270,2562
|
|
20230925,145500,4934828530,12280,12290,12300,12280,2954
|
|
20230925,145400,4898522690,12300,12290,12320,12290,1358
|
|
20230925,145300,4881807390,12300,12250,12300,12250,1250
|
|
20230925,145200,4866477970,12250,12250,12250,12250,154
|
|
20230925,145100,4864591470,12250,12250,12250,12250,643
|
|
20230925,145000,4856714720,12260,12240,12260,12230,1263
|
|
20230925,144900,4841256980,12250,12240,12250,12240,154
|
|
20230925,144800,4839371110,12240,12250,12250,12240,1043
|
|
20230925,144700,4826604660,12250,12250,12260,12250,232
|
|
20230925,144600,4823761560,12260,12260,12260,12260,324
|
|
20230925,144500,4819789320,12260,12270,12270,12260,5
|
|
20230925,144400,4819727980,12270,12270,12270,12270,146
|
|
20230925,144300,4817936560,12270,12270,12280,12270,527
|
|
20230925,144200,4811470010,12280,12240,12280,12240,993
|
|
20230925,144100,4799290510,12240,12240,12240,12240,389
|
|
20230925,144000,4794529150,12240,12240,12250,12240,618
|
|
20230925,143900,4786961860,12240,12240,12240,12240,1040
|
|
20230925,143800,4774232260,12240,12250,12250,12240,5
|
|
20230925,143700,4774171020,12250,12250,12250,12250,1938
|
|
20230925,143600,4750430520,12260,12260,12260,12260,167
|
|
20230925,143500,4748383100,12260,12260,12270,12260,308
|
|
20230925,143400,4744605720,12260,12260,12270,12260,885
|
|
20230925,143300,4733746930,12260,12230,12270,12230,6452
|
|
20230925,143200,4654721220,12250,12260,12260,12230,5405
|
|
20230925,143100,4588544990,12260,12260,12260,12260,103
|
|
20230925,143000,4587282210,12260,12260,12260,12250,563
|
|
20230925,142900,4580381540,12260,12260,12260,12250,1240
|
|
20230925,142800,4565189140,12260,12260,12260,12250,744
|
|
20230925,142700,4556067800,12260,12290,12290,12260,4197
|
|
20230925,142600,4504566790,12280,12290,12290,12280,1100
|
|
20230925,142500,4491057790,12280,12290,12290,12280,301
|
|
20230925,142400,4487358510,12290,12290,12290,12280,756
|
|
20230925,142300,4478067390,12290,12290,12290,12290,200
|
|
20230925,142200,4475609390,12290,12290,12290,12290,271
|
|
20230925,142100,4472278800,12290,12290,12290,12290,3
|
|
20230925,142000,4472241930,12300,12290,12300,12290,195
|
|
20230925,141900,4469845370,12290,12290,12300,12290,331
|
|
20230925,141800,4465776230,12290,12290,12290,12290,271
|
|
20230925,141700,4462445640,12290,12290,12300,12290,1052
|
|
20230925,141600,4449515980,12290,12290,12290,12290,4
|
|
20230925,141500,4449466820,12300,12290,12300,12290,367
|
|
20230925,141400,4444956380,12290,12290,12290,12290,1
|
|
20230925,141300,4444944090,12290,12290,12290,12290,0
|
|
20230925,141200,4444944090,12290,12290,12300,12290,1349
|
|
20230925,141100,4428351570,12300,12290,12300,12290,1995
|
|
20230925,141000,4403813270,12290,12300,12300,12290,155
|
|
20230925,140900,4401908180,12300,12300,12300,12290,83
|
|
20230925,140800,4400887290,12300,12290,12300,12290,2
|
|
20230925,140700,4400862700,12300,12300,12300,12300,548
|
|
20230925,140600,4394122300,12300,12300,12300,12300,854
|
|
20230925,140500,4383618100,12300,12300,12300,12300,313
|
|
20230925,140400,4379768200,12300,12300,12300,12300,1
|
|
20230925,140300,4379755900,12300,12300,12300,12300,726
|
|
20230925,140200,4370826100,12300,12320,12320,12300,2042
|
|
20230925,140100,4345675750,12320,12330,12330,12320,248
|
|
20230925,140000,4342618060,12330,12320,12330,12320,401
|
|
20230925,135900,4337677330,12330,12330,12330,12330,1008
|
|
20230925,135800,4325248690,12320,12330,12330,12320,8
|
|
20230925,135700,4325150060,12320,12320,12320,12320,187
|
|
20230925,135600,4322846220,12330,12330,12330,12320,285
|
|
20230925,135500,4319332180,12330,12330,12340,12330,1068
|
|
20230925,135400,4306163730,12330,12330,12330,12330,237
|
|
20230925,135300,4303241520,12330,12330,12340,12330,347
|
|
20230925,135200,4298963000,12330,12330,12340,12330,754
|
|
20230925,135100,4289665620,12330,12330,12340,12330,1228
|
|
20230925,135000,4274524330,12330,12330,12330,12330,65
|
|
20230925,134900,4273722880,12330,12340,12340,12330,52
|
|
20230925,134800,4273081300,12330,12340,12340,12330,141
|
|
20230925,134700,4271342550,12340,12330,12340,12330,18
|
|
20230925,134600,4271120440,12340,12340,12340,12330,932
|
|
20230925,134500,4259623170,12340,12330,12340,12330,1400
|
|
20230925,134400,4242354310,12330,12330,12340,12330,79
|
|
20230925,134300,4241380110,12330,12330,12330,12330,192
|
|
20230925,134200,4239012750,12330,12330,12330,12330,43
|
|
20230925,134100,4238482560,12330,12330,12330,12330,744
|
|
20230925,134000,4229309040,12330,12340,12340,12330,181
|
|
20230925,133900,4227077010,12330,12330,12330,12330,39
|
|
20230925,133800,4226596140,12330,12330,12330,12330,1
|
|
20230925,133700,4226583810,12330,12330,12340,12330,254
|
|
20230925,133600,4223449990,12330,12330,12330,12330,63
|
|
20230925,133500,4222673200,12330,12340,12340,12330,984
|
|
20230925,133400,4210540470,12330,12330,12340,12330,61
|
|
20230925,133300,4209787790,12340,12330,12340,12330,2114
|
|
20230925,133200,4183701090,12330,12340,12340,12330,1006
|
|
20230925,133100,4171287110,12340,12330,12340,12330,1360
|
|
20230925,133000,4154504820,12330,12330,12340,12330,241
|
|
20230925,132900,4151531590,12330,12330,12330,12330,1
|
|
20230925,132800,4151519260,12340,12320,12340,12320,766
|
|
20230925,132700,4142074020,12310,12320,12320,12310,244
|
|
20230925,132600,4139067950,12320,12330,12330,12320,721
|
|
20230925,132500,4130184820,12320,12320,12330,12320,622
|
|
20230925,132400,4122519240,12320,12330,12330,12320,27
|
|
20230925,132300,4122186590,12320,12320,12320,12320,1
|
|
20230925,132200,4122174270,12320,12330,12330,12320,6
|
|
20230925,132100,4122100300,12330,12320,12330,12320,6
|
|
20230925,132000,4122026330,12330,12320,12330,12320,841
|
|
20230925,131900,4111663130,12320,12320,12320,12310,298
|
|
20230925,131800,4107992890,12320,12310,12320,12310,1204
|
|
20230925,131700,4093170470,12300,12310,12310,12300,955
|
|
20230925,131600,4081414430,12320,12300,12320,12300,1024
|
|
20230925,131500,4068807980,12300,12310,12310,12300,6
|
|
20230925,131400,4068734130,12300,12300,12300,12300,2
|
|
20230925,131300,4068709530,12310,12310,12310,12310,4
|
|
20230925,131200,4068660290,12300,12310,12310,12300,37
|
|
20230925,131100,4068204890,12300,12310,12310,12300,10
|
|
20230925,131000,4068081850,12310,12310,12310,12310,10
|
|
20230925,130900,4067958750,12310,12300,12310,12300,180
|
|
20230925,130800,4065744640,12300,12310,12310,12300,14
|
|
20230925,130700,4065572330,12310,12310,12310,12300,1914
|
|
20230925,130600,4042030050,12310,12310,12310,12300,190
|
|
20230925,130500,4039692980,12310,12310,12310,12310,0
|
|
20230925,130400,4039692980,12310,12310,12310,12310,579
|
|
20230925,130300,4032565490,12310,12310,12310,12310,5
|
|
20230925,130200,4032503940,12310,12310,12310,12310,464
|
|
20230925,130100,4026792100,12310,12310,12310,12310,6
|
|
20230925,130000,4026718240,12310,12300,12320,12300,1927
|
|
20230925,125900,4002999520,12310,12310,12310,12310,4
|
|
20230925,125800,4002950280,12310,12290,12310,12290,1941
|
|
20230925,125700,3979082090,12300,12300,12300,12290,12
|
|
20230925,125600,3978934500,12300,12290,12300,12290,799
|
|
20230925,125500,3969114760,12290,12300,12300,12290,73
|
|
20230925,125400,3968217060,12310,12300,12310,12300,370
|
|
20230925,125300,3963665560,12300,12300,12300,12300,12
|
|
20230925,125200,3963517960,12300,12310,12310,12300,150
|
|
20230925,125100,3961672770,12310,12310,12310,12310,2
|
|
20230925,125000,3961648150,12300,12310,12310,12300,74
|
|
20230925,124900,3960737880,12310,12310,12310,12310,5
|
|
20230925,124800,3960676330,12310,12300,12310,12300,592
|
|
20230925,124700,3953391810,12300,12310,12310,12300,646
|
|
20230925,124600,3945441560,12310,12310,12320,12310,286
|
|
20230925,124500,3941920160,12310,12310,12310,12310,99
|
|
20230925,124400,3940701470,12320,12320,12320,12320,54
|
|
20230925,124300,3940036190,12320,12310,12320,12310,146
|
|
20230925,124200,3938238390,12310,12310,12310,12310,384
|
|
20230925,124100,3933511350,12320,12310,12320,12310,217
|
|
20230925,124000,3930840070,12320,12320,12320,12310,847
|
|
20230925,123900,3920411110,12320,12320,12320,12310,803
|
|
20230925,123800,3910518410,12310,12310,12310,12310,480
|
|
20230925,123700,3904609610,12310,12310,12310,12310,434
|
|
20230925,123600,3899267070,12310,12310,12310,12310,1067
|
|
20230925,123500,3886132300,12310,12280,12320,12280,1771
|
|
20230925,123400,3864347920,12280,12270,12280,12270,80
|
|
20230925,123300,3863366020,12270,12270,12270,12270,50
|
|
20230925,123200,3862752520,12280,12280,12280,12270,618
|
|
20230925,123100,3855164580,12280,12280,12280,12270,772
|
|
20230925,123000,3845686420,12280,12290,12320,12270,2762
|
|
20230925,122900,3811729550,12290,12280,12290,12280,140
|
|
20230925,122800,3810009850,12290,12290,12290,12290,90
|
|
20230925,122700,3808903750,12290,12280,12290,12280,54
|
|
20230925,122600,3808240390,12290,12280,12290,12280,1019
|
|
20230925,122500,3795722000,12280,12270,12280,12270,200
|
|
20230925,122400,3793267000,12270,12270,12280,12270,243
|
|
20230925,122300,3790285340,12270,12270,12270,12270,39
|
|
20230925,122200,3789806810,12270,12270,12270,12260,791
|
|
20230925,122100,3780103010,12270,12270,12270,12270,183
|
|
20230925,122000,3777857600,12270,12270,12270,12270,202
|
|
20230925,121900,3775379060,12270,12270,12270,12270,0
|
|
20230925,121800,3775379060,12270,12280,12280,12270,406
|
|
20230925,121700,3770393570,12270,12260,12270,12260,1173
|
|
20230925,121600,3756001510,12260,12260,12260,12260,25
|
|
20230925,121500,3755695010,12260,12260,12260,12260,101
|
|
20230925,121400,3754456750,12260,12260,12260,12260,2
|
|
20230925,121300,3754432230,12270,12270,12270,12270,13
|
|
20230925,121200,3754272720,12270,12260,12270,12260,1174
|
|
20230925,121100,3739870870,12250,12260,12260,12250,53
|
|
20230925,121000,3739221120,12260,12260,12260,12260,26
|
|
20230925,120900,3738902360,12260,12260,12260,12260,85
|
|
20230925,120800,3737860260,12260,12260,12260,12260,1
|
|
20230925,120700,3737848000,12250,12260,12260,12250,273
|
|
20230925,120600,3734503570,12250,12250,12250,12250,242
|
|
20230925,120500,3731539070,12250,12250,12250,12250,28
|
|
20230925,120400,3731196070,12260,12250,12260,12250,113
|
|
20230925,120300,3729811800,12260,12260,12260,12260,513
|
|
20230925,120200,3723522420,12260,12260,12260,12260,546
|
|
20230925,120100,3716828460,12260,12260,12260,12260,887
|
|
20230925,120000,3705953840,12260,12250,12260,12250,186
|
|
20230925,115900,3703674930,12240,12250,12250,12240,411
|
|
20230925,115800,3698640300,12250,12250,12250,12250,12
|
|
20230925,115700,3698493300,12250,12240,12250,12240,919
|
|
20230925,115600,3687235820,12240,12250,12250,12240,213
|
|
20230925,115500,3684628690,12250,12240,12250,12240,61
|
|
20230925,115400,3683881450,12250,12250,12250,12250,724
|
|
20230925,115300,3675012450,12250,12250,12250,12250,510
|
|
20230925,115200,3668764950,12240,12260,12260,12240,151
|
|
20230925,115100,3666915690,12260,12250,12260,12240,925
|
|
20230925,115000,3655584710,12250,12280,12280,12230,10183
|
|
20230925,114900,3530823940,12280,12280,12280,12270,819
|
|
20230925,114800,3520768750,12280,12290,12290,12280,578
|
|
20230925,114700,3513669320,12290,12300,12300,12290,687
|
|
20230925,114600,3505220520,12300,12300,12300,12300,407
|
|
20230925,114500,3500214420,12300,12300,12300,12300,6
|
|
20230925,114400,3500140620,12290,12300,12300,12290,250
|
|
20230925,114300,3497068030,12300,12300,12300,12290,261
|
|
20230925,114200,3493858730,12300,12300,12310,12300,1094
|
|
20230925,114100,3480401500,12300,12320,12320,12300,727
|
|
20230925,114000,3471452350,12320,12320,12320,12320,0
|
|
20230925,113900,3471452350,12320,12340,12340,12320,2175
|
|
20230925,113800,3444635960,12340,12330,12340,12330,2331
|
|
20230925,113700,3415888860,12320,12330,12330,12320,146
|
|
20230925,113600,3414089880,12330,12320,12330,12320,640
|
|
20230925,113500,3406203150,12310,12310,12310,12310,0
|
|
20230925,113400,3406203150,12310,12310,12310,12310,1120
|
|
20230925,113300,3392415950,12310,12310,12310,12310,500
|
|
20230925,113200,3386260950,12300,12300,12300,12300,187
|
|
20230925,113100,3383960850,12300,12310,12310,12300,155
|
|
20230925,113000,3382053990,12310,12320,12320,12300,777
|
|
20230925,112900,3372489670,12320,12290,12320,12290,2674
|
|
20230925,112800,3339611100,12290,12280,12290,12280,355
|
|
20230925,112700,3335250160,12290,12290,12290,12280,11
|
|
20230925,112600,3335114980,12290,12290,12290,12290,1
|
|
20230925,112500,3335102690,12280,12280,12280,12280,79
|
|
20230925,112400,3334132570,12280,12280,12280,12280,23
|
|
20230925,112300,3333850130,12280,12290,12300,12280,831
|
|
20230925,112200,3323638980,12290,12290,12300,12290,99
|
|
20230925,112100,3322421770,12290,12290,12290,12290,333
|
|
20230925,112000,3318329200,12300,12300,12300,12300,14
|
|
20230925,111900,3318157000,12300,12300,12300,12300,646
|
|
20230925,111800,3310211200,12310,12300,12310,12300,123
|
|
20230925,111700,3308697120,12300,12300,12300,12300,110
|
|
20230925,111600,3307344120,12300,12300,12300,12300,27
|
|
20230925,111500,3307012020,12300,12300,12300,12300,8
|
|
20230925,111400,3306913620,12290,12280,12290,12280,136
|
|
20230925,111300,3305242270,12290,12280,12290,12280,69
|
|
20230925,111200,3304394840,12280,12290,12290,12280,168
|
|
20230925,111100,3302331040,12290,12290,12290,12290,0
|
|
20230925,111000,3302331040,12290,12290,12290,12280,507
|
|
20230925,110900,3296100750,12290,12270,12290,12260,456
|
|
20230925,110800,3290506740,12260,12280,12280,12260,442
|
|
20230925,110700,3285085920,12280,12270,12280,12260,320
|
|
20230925,110600,3281160960,12270,12290,12290,12240,2678
|
|
20230925,110500,3248336210,12290,12290,12290,12280,714
|
|
20230925,110400,3239561160,12290,12290,12290,12290,666
|
|
20230925,110300,3231376020,12280,12290,12290,12280,288
|
|
20230925,110200,3227838320,12290,12290,12290,12280,1177
|
|
20230925,110100,3213373110,12290,12260,12290,12250,3022
|
|
20230925,110000,3176315580,12260,12270,12280,12240,4839
|
|
20230925,105900,3117012060,12270,12280,12280,12270,1134
|
|
20230925,105800,3103090300,12290,12310,12310,12290,2168
|
|
20230925,105700,3076430830,12310,12310,12310,12310,469
|
|
20230925,105600,3070657440,12310,12310,12310,12310,876
|
|
20230925,105500,3059873880,12320,12330,12330,12320,114
|
|
20230925,105400,3058469220,12320,12330,12330,12320,1141
|
|
20230925,105300,3044403860,12330,12340,12340,12330,1072
|
|
20230925,105200,3031175490,12350,12350,12350,12350,20
|
|
20230925,105100,3030928490,12350,12340,12350,12340,21
|
|
20230925,105000,3030669150,12350,12330,12350,12330,217
|
|
20230925,104900,3027990410,12340,12340,12340,12340,319
|
|
20230925,104800,3024053950,12330,12330,12330,12330,351
|
|
20230925,104700,3019726120,12330,12330,12330,12330,3
|
|
20230925,104600,3019689130,12330,12330,12330,12330,100
|
|
20230925,104500,3018456130,12320,12330,12330,12320,441
|
|
20230925,104400,3013021990,12320,12330,12330,12320,194
|
|
20230925,104300,3010630240,12330,12330,12330,12330,76
|
|
20230925,104200,3009693160,12330,12340,12340,12320,1400
|
|
20230925,104100,2992428330,12340,12340,12350,12340,53
|
|
20230925,104000,2991774300,12350,12330,12350,12330,7
|
|
20230925,103900,2991687960,12340,12330,12360,12330,402
|
|
20230925,103800,2986723960,12340,12330,12340,12320,585
|
|
20230925,103700,2979508660,12330,12360,12360,12320,188
|
|
20230925,103600,2977189780,12370,12360,12390,12360,975
|
|
20230925,103500,2965126800,12370,12360,12370,12360,710
|
|
20230925,103400,2956350740,12370,12320,12370,12310,1910
|
|
20230925,103300,2932793590,12330,12330,12330,12330,16
|
|
20230925,103200,2932596310,12330,12290,12330,12290,1662
|
|
20230925,103100,2912151340,12290,12320,12320,12290,7220
|
|
20230925,103000,2823318770,12320,12320,12320,12320,5
|
|
20230925,102900,2823257170,12340,12350,12350,12340,193
|
|
20230925,102800,2820875540,12350,12330,12400,12320,2944
|
|
20230925,102700,2784476180,12330,12340,12340,12330,759
|
|
20230925,102600,2775110540,12340,12320,12340,12320,388
|
|
20230925,102500,2770324740,12320,12340,12340,12320,2587
|
|
20230925,102400,2738448200,12330,12330,12340,12330,618
|
|
20230925,102300,2730828250,12330,12350,12350,12330,1351
|
|
20230925,102200,2714162630,12350,12350,12350,12340,372
|
|
20230925,102100,2709572070,12350,12360,12360,12340,3389
|
|
20230925,102000,2667716830,12360,12390,12390,12360,1719
|
|
20230925,101900,2646454160,12390,12390,12410,12390,1412
|
|
20230925,101800,2628945170,12390,12380,12390,12380,865
|
|
20230925,101700,2618231490,12370,12370,12370,12370,428
|
|
20230925,101600,2612937130,12360,12380,12380,12360,194
|
|
20230925,101500,2610539170,12370,12380,12380,12370,848
|
|
20230925,101400,2600048880,12370,12380,12380,12370,258
|
|
20230925,101300,2596857360,12370,12380,12390,12370,1420
|
|
20230925,101200,2579280810,12370,12370,12390,12370,357
|
|
20230925,101100,2574860000,12370,12410,12410,12370,5201
|
|
20230925,101000,2510405100,12420,12410,12420,12410,334
|
|
20230925,100900,2506260050,12420,12420,12420,12410,809
|
|
20230925,100800,2496220000,12420,12440,12440,12420,2159
|
|
20230925,100700,2469386880,12440,12460,12460,12440,398
|
|
20230925,100600,2464431520,12460,12460,12470,12460,1018
|
|
20230925,100500,2451746200,12470,12470,12470,12460,907
|
|
20230925,100400,2440441920,12480,12480,12480,12460,1072
|
|
20230925,100300,2427071240,12480,12450,12480,12450,1113
|
|
20230925,100200,2413200620,12440,12460,12460,12440,332
|
|
20230925,100100,2409067300,12460,12460,12470,12450,978
|
|
20230925,100000,2396878310,12470,12490,12500,12450,5564
|
|
20230925,095900,2327530370,12500,12520,12520,12500,1263
|
|
20230925,095800,2311735240,12530,12530,12530,12530,13
|
|
20230925,095700,2311572350,12530,12520,12530,12520,2642
|
|
20230925,095600,2278476320,12520,12510,12530,12510,889
|
|
20230925,095500,2267346990,12510,12500,12530,12500,313
|
|
20230925,095400,2263431260,12510,12530,12530,12500,2281
|
|
20230925,095300,2234874180,12520,12490,12530,12490,2676
|
|
20230925,095200,2201408650,12500,12490,12500,12490,1257
|
|
20230925,095100,2185707650,12500,12480,12500,12460,978
|
|
20230925,095000,2173500540,12480,12450,12480,12450,827
|
|
20230925,094900,2163187480,12460,12490,12490,12460,804
|
|
20230925,094800,2153155340,12490,12460,12490,12460,747
|
|
20230925,094700,2143839240,12460,12450,12500,12440,2354
|
|
20230925,094600,2114489500,12450,12450,12460,12440,458
|
|
20230925,094500,2108788550,12450,12450,12450,12420,2005
|
|
20230925,094400,2083856510,12450,12470,12470,12430,3098
|
|
20230925,094300,2045315660,12470,12460,12470,12460,502
|
|
20230925,094200,2039060130,12460,12490,12490,12460,3886
|
|
20230925,094100,1990575120,12490,12520,12530,12490,3101
|
|
20230925,094000,1951783560,12530,12550,12560,12520,3541
|
|
20230925,093900,1907392660,12560,12570,12570,12560,1417
|
|
20230925,093800,1889586950,12570,12570,12580,12570,1347
|
|
20230925,093700,1872649010,12580,12590,12590,12560,2401
|
|
20230925,093600,1842473820,12590,12560,12600,12550,5207
|
|
20230925,093500,1776960700,12570,12550,12590,12550,9207
|
|
20230925,093400,1661206900,12550,12530,12560,12530,5413
|
|
20230925,093300,1593289300,12530,12520,12540,12520,1682
|
|
20230925,093200,1572215210,12520,12520,12520,12510,3602
|
|
20230925,093100,1527140310,12520,12520,12550,12520,1941
|
|
20230925,093000,1502818890,12520,12540,12540,12520,1276
|
|
20230925,092900,1486841880,12550,12520,12550,12520,1571
|
|
20230925,092800,1467152500,12520,12530,12550,12520,3166
|
|
20230925,092700,1427459640,12530,12540,12540,12490,7789
|
|
20230925,092600,1329993550,12550,12540,12550,12520,7133
|
|
20230925,092500,1240554280,12530,12500,12530,12500,3630
|
|
20230925,092400,1195124440,12490,12480,12500,12480,2101
|
|
20230925,092300,1168882920,12480,12480,12510,12480,4148
|
|
20230925,092200,1117041190,12480,12510,12510,12480,2844
|
|
20230925,092100,1081537350,12510,12460,12520,12460,10885
|
|
20230925,092000,945511230,12470,12430,12470,12430,2469
|
|
20230925,091900,914742840,12430,12390,12440,12370,7083
|
|
20230925,091800,826781720,12400,12360,12420,12360,5744
|
|
20230925,091700,755662940,12370,12360,12380,12360,615
|
|
20230925,091600,748057010,12350,12370,12370,12350,2812
|
|
20230925,091500,713316300,12370,12380,12380,12370,4261
|
|
20230925,091400,660598610,12390,12400,12410,12390,997
|
|
20230925,091300,648235710,12390,12370,12410,12370,4995
|
|
20230925,091200,586392910,12370,12400,12400,12370,628
|
|
20230925,091100,578611560,12390,12370,12400,12350,5635
|
|
20230925,091000,508893230,12360,12380,12400,12360,1893
|
|
20230925,090900,485457290,12380,12380,12380,12360,1820
|
|
20230925,090800,462945720,12370,12390,12390,12370,1102
|
|
20230925,090700,449298850,12400,12370,12420,12370,8798
|
|
20230925,090600,340222770,12370,12350,12370,12340,2413
|
|
20230925,090500,310421950,12350,12320,12350,12320,5486
|
|
20230925,090400,242768390,12320,12340,12340,12320,2181
|
|
20230925,090300,215897170,12330,12350,12350,12330,3014
|
|
20230925,090200,178716220,12360,12320,12370,12310,7090
|
|
20230925,090100,91265250,12340,12340,12350,12320,3138
|
|
20230925,090000,52538840,12350,12240,12380,12240,4256
|