585 lines
31 KiB
CSV
585 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,184200,8670451350,41150,41150,41150,41150,33870
|
|
20230919,184100,8670451350,41150,41150,41150,41150,0
|
|
20230919,184000,8670451350,41150,41150,41150,41150,0
|
|
20230919,183900,8670451350,41150,41150,41150,41150,0
|
|
20230919,183800,8670451350,41150,41150,41150,41150,0
|
|
20230919,183700,8670451350,41150,41150,41150,41150,0
|
|
20230919,183600,8670451350,41150,41150,41150,41150,0
|
|
20230919,183500,8670451350,41150,41150,41150,41150,0
|
|
20230919,183400,8670451350,41150,41150,41150,41150,0
|
|
20230919,183300,8670451350,41150,41150,41150,41150,0
|
|
20230919,183200,8670451350,41150,41150,41150,41150,0
|
|
20230919,183100,8670451350,41150,41150,41150,41150,0
|
|
20230919,183000,8670451350,41150,41150,41150,41150,0
|
|
20230919,182900,8670451350,41150,41150,41150,41150,0
|
|
20230919,182800,8670451350,41150,41150,41150,41150,0
|
|
20230919,182700,8670451350,41150,41150,41150,41150,0
|
|
20230919,182600,8670451350,41150,41150,41150,41150,0
|
|
20230919,182500,8670451350,41150,41150,41150,41150,0
|
|
20230919,182400,8670451350,41150,41150,41150,41150,0
|
|
20230919,182300,8670451350,41150,41150,41150,41150,0
|
|
20230919,182200,8670451350,41150,41150,41150,41150,0
|
|
20230919,182100,8670451350,41150,41150,41150,41150,0
|
|
20230919,182000,8670451350,41150,41150,41150,41150,0
|
|
20230919,181900,8670451350,41150,41150,41150,41150,0
|
|
20230919,181800,8670451350,41150,41150,41150,41150,0
|
|
20230919,181700,8670451350,41150,41150,41150,41150,0
|
|
20230919,181600,8670451350,41150,41150,41150,41150,0
|
|
20230919,181500,8670451350,41150,41150,41150,41150,0
|
|
20230919,181400,8670451350,41150,41150,41150,41150,0
|
|
20230919,181300,8670451350,41150,41150,41150,41150,0
|
|
20230919,181200,8670451350,41150,41150,41150,41150,33870
|
|
20230919,181100,8670451350,41150,41150,41150,41150,0
|
|
20230919,181000,8670451350,41150,41150,41150,41150,0
|
|
20230919,180900,8670451350,41150,41150,41150,41150,0
|
|
20230919,180800,8670451350,41150,41150,41150,41150,0
|
|
20230919,180700,8670451350,41150,41150,41150,41150,0
|
|
20230919,180600,8670451350,41150,41150,41150,41150,0
|
|
20230919,180500,8670451350,41150,41150,41150,41150,0
|
|
20230919,180400,8670451350,41150,41150,41150,41150,0
|
|
20230919,180300,8670451350,41150,41150,41150,41150,0
|
|
20230919,180200,8670451350,41150,41150,41150,41150,0
|
|
20230919,180100,8670451350,41150,41150,41150,41150,0
|
|
20230919,180000,8670451350,41150,41150,41150,41150,0
|
|
20230919,175900,8670451350,41150,41150,41150,41150,0
|
|
20230919,175800,8670451350,41150,41150,41150,41150,0
|
|
20230919,175700,8670451350,41150,41150,41150,41150,0
|
|
20230919,175600,8670451350,41150,41150,41150,41150,0
|
|
20230919,175500,8670451350,41150,41150,41150,41150,0
|
|
20230919,175400,8670451350,41150,41150,41150,41150,0
|
|
20230919,175300,8670451350,41150,41150,41150,41150,0
|
|
20230919,175200,8670451350,41150,41150,41150,41150,0
|
|
20230919,175100,8670451350,41150,41150,41150,41150,0
|
|
20230919,175000,8670451350,41150,41150,41150,41150,0
|
|
20230919,174900,8670451350,41150,41150,41150,41150,0
|
|
20230919,174800,8670451350,41150,41150,41150,41150,0
|
|
20230919,174700,8670451350,41150,41150,41150,41150,0
|
|
20230919,174600,8670451350,41150,41150,41150,41150,0
|
|
20230919,174500,8670451350,41150,41150,41150,41150,0
|
|
20230919,174400,8670451350,41150,41150,41150,41150,0
|
|
20230919,174300,8670451350,41150,41150,41150,41150,0
|
|
20230919,174200,8670451350,41150,41150,41150,41150,33870
|
|
20230919,174100,8670451350,41150,41150,41150,41150,0
|
|
20230919,174000,8670451350,41150,41150,41150,41150,0
|
|
20230919,173900,8670451350,41150,41150,41150,41150,0
|
|
20230919,173800,8670451350,41150,41150,41150,41150,0
|
|
20230919,173700,8670451350,41150,41150,41150,41150,0
|
|
20230919,173600,8670451350,41150,41150,41150,41150,0
|
|
20230919,173500,8670451350,41150,41150,41150,41150,0
|
|
20230919,173400,8670451350,41150,41150,41150,41150,0
|
|
20230919,173300,8670451350,41150,41150,41150,41150,0
|
|
20230919,173200,8670451350,41150,41150,41150,41150,0
|
|
20230919,173100,8670451350,41150,41150,41150,41150,0
|
|
20230919,173000,8670451350,41150,41150,41150,41150,0
|
|
20230919,172900,8670451350,41150,41150,41150,41150,0
|
|
20230919,172800,8670451350,41150,41150,41150,41150,0
|
|
20230919,172700,8670451350,41150,41150,41150,41150,0
|
|
20230919,172600,8670451350,41150,41150,41150,41150,0
|
|
20230919,172500,8670451350,41150,41150,41150,41150,0
|
|
20230919,172400,8670451350,41150,41150,41150,41150,0
|
|
20230919,172300,8670451350,41150,41150,41150,41150,0
|
|
20230919,172200,8670451350,41150,41150,41150,41150,0
|
|
20230919,172100,8670451350,41150,41150,41150,41150,0
|
|
20230919,172000,8670451350,41150,41150,41150,41150,0
|
|
20230919,171900,8670451350,41150,41150,41150,41150,0
|
|
20230919,171800,8670451350,41150,41150,41150,41150,0
|
|
20230919,171700,8670451350,41150,41150,41150,41150,0
|
|
20230919,171600,8670451350,41150,41150,41150,41150,0
|
|
20230919,171500,8670451350,41150,41150,41150,41150,0
|
|
20230919,171400,8670451350,41150,41150,41150,41150,0
|
|
20230919,171300,8670451350,41150,41150,41150,41150,0
|
|
20230919,171200,8670451350,41150,41150,41150,41150,33870
|
|
20230919,171100,8670451350,41150,41150,41150,41150,0
|
|
20230919,171000,8670451350,41150,41150,41150,41150,0
|
|
20230919,170900,8670451350,41150,41150,41150,41150,0
|
|
20230919,170800,8670451350,41150,41150,41150,41150,0
|
|
20230919,170700,8670451350,41150,41150,41150,41150,0
|
|
20230919,170600,8670451350,41150,41150,41150,41150,0
|
|
20230919,170500,8670451350,41150,41150,41150,41150,0
|
|
20230919,170400,8670451350,41150,41150,41150,41150,0
|
|
20230919,170300,8670451350,41150,41150,41150,41150,0
|
|
20230919,170200,8670451350,41150,41150,41150,41150,0
|
|
20230919,170100,8670451350,41150,41150,41150,41150,0
|
|
20230919,170000,8670451350,41150,41150,41150,41150,0
|
|
20230919,165900,8670451350,41150,41150,41150,41150,0
|
|
20230919,165800,8670451350,41150,41150,41150,41150,0
|
|
20230919,165700,8670451350,41150,41150,41150,41150,0
|
|
20230919,165600,8670451350,41150,41150,41150,41150,0
|
|
20230919,165500,8670451350,41150,41150,41150,41150,0
|
|
20230919,165400,8670451350,41150,41150,41150,41150,0
|
|
20230919,165300,8670451350,41150,41150,41150,41150,0
|
|
20230919,165200,8670451350,41150,41150,41150,41150,0
|
|
20230919,165100,8670451350,41150,41150,41150,41150,0
|
|
20230919,165000,8670451350,41150,41150,41150,41150,0
|
|
20230919,164900,8670451350,41150,41150,41150,41150,0
|
|
20230919,164800,8670451350,41150,41150,41150,41150,0
|
|
20230919,164700,8670451350,41150,41150,41150,41150,0
|
|
20230919,164600,8670451350,41150,41150,41150,41150,0
|
|
20230919,164500,8670451350,41150,41150,41150,41150,0
|
|
20230919,164400,8670451350,41150,41150,41150,41150,0
|
|
20230919,164300,8670451350,41150,41150,41150,41150,0
|
|
20230919,164200,8670451350,41150,41150,41150,41150,33870
|
|
20230919,164100,8670451350,41150,41150,41150,41150,0
|
|
20230919,164000,8670451350,41150,41150,41150,41150,0
|
|
20230919,163900,8670451350,41150,41150,41150,41150,0
|
|
20230919,163800,8670451350,41150,41150,41150,41150,0
|
|
20230919,163700,8670451350,41150,41150,41150,41150,0
|
|
20230919,163600,8670451350,41150,41150,41150,41150,0
|
|
20230919,163500,8670451350,41150,41150,41150,41150,0
|
|
20230919,163400,8670451350,41150,41150,41150,41150,0
|
|
20230919,163300,8670451350,41150,41150,41150,41150,0
|
|
20230919,163200,8670451350,41150,41150,41150,41150,0
|
|
20230919,163100,8670451350,41150,41150,41150,41150,0
|
|
20230919,163000,8670451350,41150,41150,41150,41150,0
|
|
20230919,162900,8670451350,41150,41150,41150,41150,0
|
|
20230919,162800,8670451350,41150,41150,41150,41150,0
|
|
20230919,162700,8670451350,41150,41150,41150,41150,0
|
|
20230919,162600,8670451350,41150,41150,41150,41150,0
|
|
20230919,162500,8670451350,41150,41150,41150,41150,0
|
|
20230919,162400,8670451350,41150,41150,41150,41150,0
|
|
20230919,162300,8670451350,41150,41150,41150,41150,0
|
|
20230919,162200,8670451350,41150,41150,41150,41150,0
|
|
20230919,162100,8670451350,41150,41150,41150,41150,0
|
|
20230919,162000,8670451350,41150,41150,41150,41150,0
|
|
20230919,161900,8670451350,41150,41150,41150,41150,0
|
|
20230919,161800,8670451350,41150,41150,41150,41150,0
|
|
20230919,161700,8670451350,41150,41150,41150,41150,0
|
|
20230919,161600,8670451350,41150,41150,41150,41150,0
|
|
20230919,161500,8670451350,41150,41150,41150,41150,0
|
|
20230919,161400,8670451350,41150,41150,41150,41150,0
|
|
20230919,161300,8670451350,41150,41150,41150,41150,0
|
|
20230919,161200,8670451350,41150,41150,41150,41150,33870
|
|
20230919,161100,8670451350,41150,41150,41150,41150,0
|
|
20230919,161000,8670451350,41150,41150,41150,41150,0
|
|
20230919,160900,8670451350,41150,41150,41150,41150,0
|
|
20230919,160800,8670451350,41150,41150,41150,41150,0
|
|
20230919,160700,8670451350,41150,41150,41150,41150,0
|
|
20230919,160600,8670451350,41150,41150,41150,41150,0
|
|
20230919,160500,8670451350,41150,41150,41150,41150,0
|
|
20230919,160400,8670451350,41150,41150,41150,41150,0
|
|
20230919,160300,8670451350,41150,41150,41150,41150,0
|
|
20230919,160200,8670451350,41150,41150,41150,41150,0
|
|
20230919,160100,8670451350,41150,41150,41150,41150,0
|
|
20230919,160000,8670451350,41150,41150,41150,41150,0
|
|
20230919,155900,8670451350,41150,41150,41150,41150,0
|
|
20230919,155800,8670451350,41150,41150,41150,41150,0
|
|
20230919,155700,8670451350,41150,41150,41150,41150,0
|
|
20230919,155600,8670451350,41150,41150,41150,41150,0
|
|
20230919,155500,8670451350,41150,41150,41150,41150,0
|
|
20230919,155400,8670451350,41150,41150,41150,41150,0
|
|
20230919,155300,8670451350,41150,41150,41150,41150,0
|
|
20230919,155200,8670451350,41150,41150,41150,41150,0
|
|
20230919,155100,8670451350,41150,41150,41150,41150,0
|
|
20230919,155000,8670451350,41150,41150,41150,41150,0
|
|
20230919,154900,8670451350,41150,41150,41150,41150,0
|
|
20230919,154800,8670451350,41150,41150,41150,41150,0
|
|
20230919,154700,8670451350,41150,41150,41150,41150,0
|
|
20230919,154600,8670451350,41150,41150,41150,41150,0
|
|
20230919,154500,8670451350,41150,41150,41150,41150,0
|
|
20230919,154400,8670451350,41150,41150,41150,41150,0
|
|
20230919,154300,8670451350,41150,41150,41150,41150,0
|
|
20230919,154200,8670451350,41150,41150,41150,41150,33870
|
|
20230919,154100,8670451350,41150,41150,41150,41150,0
|
|
20230919,154000,8670451350,41150,41150,41150,41150,0
|
|
20230919,153900,8670451350,41150,41150,41150,41150,0
|
|
20230919,153800,8670451350,41150,41150,41150,41150,0
|
|
20230919,153700,8670451350,41150,41150,41150,41150,0
|
|
20230919,153600,8670451350,41150,41150,41150,41150,0
|
|
20230919,153500,8670451350,41150,41150,41150,41150,0
|
|
20230919,153400,8670451350,41150,41150,41150,41150,0
|
|
20230919,153300,8670451350,41150,41150,41150,41150,0
|
|
20230919,153200,8670451350,41150,41150,41150,41150,33870
|
|
20230919,153100,7276700850,40100,40100,40100,40100,0
|
|
20230919,153000,7276700850,40100,40100,40100,40100,0
|
|
20230919,152900,7276700850,40100,40100,40100,40100,0
|
|
20230919,152800,7276700850,40100,40100,40100,40100,0
|
|
20230919,152700,7276700850,40100,40100,40100,40100,0
|
|
20230919,152600,7276700850,40100,40100,40100,40100,0
|
|
20230919,152500,7276700850,40100,40100,40100,40100,0
|
|
20230919,152400,7276700850,40100,40100,40100,40100,0
|
|
20230919,152300,7276700850,40100,40100,40100,40100,0
|
|
20230919,152200,7276700850,40100,40100,40100,40100,0
|
|
20230919,152100,7276700850,40100,40100,40100,40100,0
|
|
20230919,152000,7276700850,40100,40100,40100,40100,0
|
|
20230919,151900,7276700850,40100,40150,40150,40050,69
|
|
20230919,151800,7273932300,40100,40100,40100,40050,826
|
|
20230919,151700,7240822800,40100,40050,40100,40050,894
|
|
20230919,151600,7205002850,40050,40050,40100,40050,1049
|
|
20230919,151500,7162966100,40050,40050,40100,40050,650
|
|
20230919,151400,7136933250,40050,40050,40100,40050,589
|
|
20230919,151300,7113332650,40100,40050,40100,40000,485
|
|
20230919,151200,7093910300,40100,40100,40100,40050,766
|
|
20230919,151100,7063215300,40100,40100,40100,40050,540
|
|
20230919,151000,7041566650,40100,40000,40150,40000,453
|
|
20230919,150900,7023418300,40000,40050,40150,40000,2362
|
|
20230919,150800,6928851350,40050,40100,40150,40050,513
|
|
20230919,150700,6908279300,40150,40100,40150,40100,725
|
|
20230919,150600,6879204300,40150,40150,40200,40150,455
|
|
20230919,150500,6860928750,40150,40150,40200,40150,166
|
|
20230919,150400,6854263200,40200,40200,40200,40150,34
|
|
20230919,150300,6852897100,40150,40150,40200,40150,124
|
|
20230919,150200,6847913550,40200,40200,40200,40150,96
|
|
20230919,150100,6844055550,40200,40200,40200,40150,173
|
|
20230919,150000,6837101550,40150,40150,40200,40150,507
|
|
20230919,145900,6816730650,40150,40150,40150,40150,703
|
|
20230919,145800,6788505200,40150,40150,40150,40150,85
|
|
20230919,145700,6785092450,40150,40100,40150,40100,1414
|
|
20230919,145600,6728326050,40100,40100,40100,40050,299
|
|
20230919,145500,6716339200,40050,40050,40100,40050,186
|
|
20230919,145400,6708887150,40100,40050,40100,40050,102
|
|
20230919,145300,6704798250,40050,40100,40100,40050,35
|
|
20230919,145200,6703395800,40050,40100,40100,40050,126
|
|
20230919,145100,6698343250,40050,40100,40100,40050,236
|
|
20230919,145000,6688889250,40050,40100,40100,40050,7
|
|
20230919,144900,6688608600,40050,40050,40100,40050,46
|
|
20230919,144800,6686764200,40050,40050,40100,40050,455
|
|
20230919,144700,6668536400,40050,40050,40100,40050,222
|
|
20230919,144600,6659645050,40050,40050,40100,40050,281
|
|
20230919,144500,6648387300,40100,40150,40150,40100,802
|
|
20230919,144400,6616217100,40150,40100,40150,40100,216
|
|
20230919,144300,6607553950,40100,40150,40150,40100,541
|
|
20230919,144200,6585854250,40150,40150,40150,40150,376
|
|
20230919,144100,6570757850,40100,40150,40150,40100,29
|
|
20230919,144000,6569593600,40150,40150,40150,40100,145
|
|
20230919,143900,6563771900,40100,40150,40150,40100,182
|
|
20230919,143800,6556471900,40100,40100,40100,40100,27
|
|
20230919,143700,6555389200,40100,40150,40150,40100,21
|
|
20230919,143600,6554546600,40150,40150,40150,40150,72
|
|
20230919,143500,6551655800,40100,40100,40100,40100,3
|
|
20230919,143400,6551535500,40100,40150,40150,40100,111
|
|
20230919,143300,6547079150,40150,40100,40150,40100,142
|
|
20230919,143200,6541378100,40100,40100,40100,40100,81
|
|
20230919,143100,6538130000,40150,40100,40150,40100,67
|
|
20230919,143000,6535442800,40100,40100,40150,40100,130
|
|
20230919,142900,6530228000,40100,40200,40200,40100,460
|
|
20230919,142800,6511759550,40200,40200,40200,40200,11
|
|
20230919,142700,6511317350,40200,40150,40200,40100,820
|
|
20230919,142600,6478422850,40100,40150,40150,40100,742
|
|
20230919,142500,6448631800,40150,40150,40150,40150,40
|
|
20230919,142400,6447025800,40150,40150,40150,40100,526
|
|
20230919,142300,6425906950,40100,40150,40150,40100,107
|
|
20230919,142200,6421611000,40150,40150,40150,40150,283
|
|
20230919,142100,6410248550,40200,40200,40200,40150,77
|
|
20230919,142000,6407153450,40200,40150,40200,40150,17
|
|
20230919,141900,6406470400,40150,40200,40200,40100,52
|
|
20230919,141800,6404383300,40200,40100,40200,40100,2649
|
|
20230919,141700,6298088800,40100,40100,40100,40050,13
|
|
20230919,141600,6297567900,40100,40100,40100,40050,55
|
|
20230919,141500,6295363150,40050,40100,40100,40050,1265
|
|
20230919,141400,6244672300,40100,40100,40100,40100,6
|
|
20230919,141300,6244431700,40100,40100,40100,40100,54
|
|
20230919,141200,6242266300,40050,40100,40100,40050,169
|
|
20230919,141100,6235489650,40100,40100,40100,40100,114
|
|
20230919,141000,6230918250,40100,40100,40100,40050,17
|
|
20230919,140900,6230236650,40100,40100,40100,40050,346
|
|
20230919,140800,6216362100,40100,40100,40100,40100,36
|
|
20230919,140700,6214918500,40100,40100,40150,40100,12
|
|
20230919,140600,6214437250,40100,40150,40150,40100,708
|
|
20230919,140500,6186043500,40150,40100,40150,40100,69
|
|
20230919,140400,6183276100,40100,40100,40150,40100,237
|
|
20230919,140300,6173772250,40150,40150,40150,40150,37
|
|
20230919,140200,6172286700,40100,40150,40150,40100,64
|
|
20230919,140100,6169717150,40150,40100,40150,40100,46
|
|
20230919,140000,6167870300,40100,40150,40150,40100,59
|
|
20230919,135900,6165501550,40100,40100,40100,40100,10
|
|
20230919,135800,6165100550,40100,40100,40100,40100,2
|
|
20230919,135700,6165020350,40150,40150,40150,40100,185
|
|
20230919,135600,6157599750,40100,40100,40150,40100,165
|
|
20230919,135500,6150978100,40100,40100,40100,40100,10
|
|
20230919,135400,6150577100,40100,40100,40100,40050,122
|
|
20230919,135300,6145686700,40100,40050,40100,40050,24
|
|
20230919,135200,6144724800,40050,40100,40100,40050,15
|
|
20230919,135100,6144123350,40100,40150,40150,40100,41
|
|
20230919,135000,6142477450,40100,40100,40100,40050,574
|
|
20230919,134900,6119462000,40050,40100,40100,40050,6
|
|
20230919,134800,6119221500,40050,40100,40100,40050,41
|
|
20230919,134700,6117577450,40100,40050,40100,40050,7
|
|
20230919,134600,6117296800,40100,40100,40100,40050,603
|
|
20230919,134500,6093127400,40100,40150,40150,40100,127
|
|
20230919,134400,6088028400,40100,40100,40100,40100,106
|
|
20230919,134300,6083777800,40100,40100,40100,40100,335
|
|
20230919,134200,6070344300,40100,40050,40100,40050,591
|
|
20230919,134100,6046645250,40050,40050,40050,40050,3
|
|
20230919,134000,6046525100,40050,40050,40050,40050,19
|
|
20230919,133900,6045764150,40050,40000,40050,40000,273
|
|
20230919,133800,6034833500,40000,40050,40050,40000,37
|
|
20230919,133700,6033352750,40050,40000,40050,40000,2754
|
|
20230919,133600,5923192600,40000,40000,40000,39950,49
|
|
20230919,133500,5921232650,39950,39950,39950,39950,43
|
|
20230919,133400,5919514800,40000,40000,40000,39950,128
|
|
20230919,133300,5914400550,40000,40000,40000,39950,143
|
|
20230919,133200,5908680600,39950,39950,40000,39950,127
|
|
20230919,133100,5903601300,39950,40000,40000,39950,61
|
|
20230919,133000,5901163450,40000,40000,40000,39950,110
|
|
20230919,132900,5896764200,39950,40000,40000,39950,550
|
|
20230919,132800,5874782250,40000,40000,40000,40000,259
|
|
20230919,132700,5864422250,40000,40000,40050,40000,813
|
|
20230919,132600,5831897850,40000,40000,40050,40000,1026
|
|
20230919,132500,5790857500,40000,40000,40000,40000,72
|
|
20230919,132400,5787977500,40050,40000,40050,40000,50
|
|
20230919,132300,5785975100,40000,40000,40050,40000,1018
|
|
20230919,132200,5745254500,40050,40050,40050,40050,236
|
|
20230919,132100,5735802700,40050,40050,40050,40000,582
|
|
20230919,132000,5712493750,40050,40050,40050,40050,115
|
|
20230919,131900,5707888000,40050,40000,40050,40000,391
|
|
20230919,131800,5692228500,40000,40000,40050,40000,130
|
|
20230919,131700,5687025500,40000,40000,40050,40000,74
|
|
20230919,131600,5684065350,40000,40000,40000,40000,17
|
|
20230919,131500,5683385350,40000,40050,40050,40000,682
|
|
20230919,131400,5656098400,40000,40100,40100,40000,236
|
|
20230919,131300,5646655650,40100,40100,40100,40100,100
|
|
20230919,131200,5642645650,40100,40100,40100,40000,962
|
|
20230919,131100,5604136150,40050,40050,40050,40050,103
|
|
20230919,131000,5600011000,40050,40050,40050,40050,311
|
|
20230919,130900,5587555450,40050,40100,40100,40050,40
|
|
20230919,130800,5585951600,40100,40050,40100,40000,441
|
|
20230919,130700,5568289950,40000,40050,40050,40000,196
|
|
20230919,130600,5560449750,40000,40050,40050,40000,169
|
|
20230919,130500,5553681400,40050,40050,40050,40050,78
|
|
20230919,130400,5550557500,40050,40050,40050,40000,317
|
|
20230919,130300,5537874900,40000,40050,40100,40000,711
|
|
20230919,130200,5509397100,40050,40050,40050,40050,119
|
|
20230919,130100,5504631150,40050,40050,40100,40050,207
|
|
20230919,130000,5496340200,40100,40100,40100,40050,136
|
|
20230919,125900,5490891500,40100,40050,40100,40050,650
|
|
20230919,125800,5464858400,40050,40050,40050,40050,272
|
|
20230919,125700,5453964800,40050,40100,40100,40050,40
|
|
20230919,125600,5452360900,40050,40050,40050,40050,1
|
|
20230919,125500,5452320850,40050,40050,40100,40050,30
|
|
20230919,125400,5451119100,40100,40100,40100,40050,176
|
|
20230919,125300,5444067900,40050,40050,40050,40050,46
|
|
20230919,125200,5442225600,40050,40050,40100,40050,20
|
|
20230919,125100,5441424150,40050,40100,40100,40050,347
|
|
20230919,125000,5427522200,40100,40150,40150,40050,297
|
|
20230919,124900,5415616400,40100,40150,40150,40100,1016
|
|
20230919,124800,5374867900,40150,40150,40150,40100,306
|
|
20230919,124700,5362588500,40150,40100,40150,40100,70
|
|
20230919,124600,5359778400,40150,40150,40150,40100,18
|
|
20230919,124500,5359055850,40150,40100,40150,40100,48
|
|
20230919,124400,5357128700,40100,40100,40100,40100,32
|
|
20230919,124300,5355845500,40100,40150,40150,40100,29
|
|
20230919,124200,5354681200,40100,40150,40250,40100,148
|
|
20230919,124100,5348739400,40100,40100,40100,40100,2
|
|
20230919,124000,5348659200,40100,40300,40300,40100,458
|
|
20230919,123900,5330253100,40200,40150,40200,40150,741
|
|
20230919,123800,5300498750,40150,40100,40150,40100,35
|
|
20230919,123700,5299093550,40100,40150,40150,40100,6
|
|
20230919,123600,5298852900,40150,40150,40150,40150,58
|
|
20230919,123500,5296524200,40150,40100,40150,40100,22
|
|
20230919,123400,5295641000,40100,40150,40150,40100,88
|
|
20230919,123300,5292108550,40150,40150,40150,40150,79
|
|
20230919,123200,5288936700,40150,40150,40150,40100,13
|
|
20230919,123100,5288415050,40150,40100,40150,40100,17
|
|
20230919,123000,5287732600,40100,40150,40150,40100,83
|
|
20230919,122900,5284402100,40100,40150,40150,40100,177
|
|
20230919,122800,5277302600,40150,40100,40150,40100,2
|
|
20230919,122700,5277222350,40100,40150,40150,40100,245
|
|
20230919,122600,5267395950,40100,40100,40150,40100,56
|
|
20230919,122500,5265149700,40150,40100,40150,40100,840
|
|
20230919,122400,5231464900,40100,40150,40150,40100,52
|
|
20230919,122300,5229377700,40100,40150,40150,40100,396
|
|
20230919,122200,5213480300,40200,40200,40200,40200,81
|
|
20230919,122100,5210224100,40200,40200,40200,40200,39
|
|
20230919,122000,5208656300,40150,40200,40200,40150,43
|
|
20230919,121900,5206927800,40150,40150,40150,40150,283
|
|
20230919,121800,5195565350,40150,40200,40200,40150,90
|
|
20230919,121700,5191949650,40150,40150,40150,40150,22
|
|
20230919,121600,5191066350,40200,40150,40200,40150,20
|
|
20230919,121500,5190263250,40150,40150,40200,40150,65
|
|
20230919,121400,5187650350,40200,40200,40200,40150,107
|
|
20230919,121300,5183350900,40200,40300,40300,40200,678
|
|
20230919,121200,5156067750,40250,40250,40250,40150,410
|
|
20230919,121100,5139569100,40200,40200,40200,40200,65
|
|
20230919,121000,5136956100,40200,40200,40200,40150,74
|
|
20230919,120900,5133981350,40200,40150,40200,40150,161
|
|
20230919,120800,5127509250,40200,40150,40200,40150,31
|
|
20230919,120700,5126263150,40200,40150,40200,40150,45
|
|
20230919,120600,5124454200,40200,40100,40200,40100,79
|
|
20230919,120500,5121279550,40150,40100,40150,40100,218
|
|
20230919,120400,5112537350,40100,40150,40150,40100,88
|
|
20230919,120300,5109007400,40150,40150,40200,40150,48
|
|
20230919,120200,5107079700,40150,40150,40150,40150,13
|
|
20230919,120100,5106557750,40150,40150,40150,40100,26
|
|
20230919,120000,5105513900,40150,40100,40150,40100,217
|
|
20230919,115900,5096808750,40050,40050,40050,40050,42
|
|
20230919,115800,5095126650,40050,40050,40050,40050,34
|
|
20230919,115700,5093764950,40050,40050,40100,40050,138
|
|
20230919,115600,5088234350,40050,40050,40050,40000,95
|
|
20230919,115500,5084431250,40050,40050,40050,40050,149
|
|
20230919,115400,5078463800,40050,40050,40100,40000,340
|
|
20230919,115300,5064846250,40050,40050,40050,40050,591
|
|
20230919,115200,5041176700,40050,40050,40050,40000,128
|
|
20230919,115100,5036050350,40050,40050,40050,40000,119
|
|
20230919,115000,5031284450,40050,40050,40050,40050,50
|
|
20230919,114900,5029281950,40050,40050,40050,40000,142
|
|
20230919,114800,5023599900,40000,40000,40050,40000,169
|
|
20230919,114700,5016835400,40000,40050,40050,40000,119
|
|
20230919,114600,5012075050,40000,40050,40050,40000,34
|
|
20230919,114500,5010713600,40050,40000,40050,40000,341
|
|
20230919,114400,4997073150,40000,40000,40000,39950,169
|
|
20230919,114300,4990313950,40000,39950,40000,39950,972
|
|
20230919,114200,4951446400,40000,39950,40000,39950,269
|
|
20230919,114100,4940686900,39950,39950,39950,39950,223
|
|
20230919,114000,4931778050,39950,39950,40000,39950,106
|
|
20230919,113900,4927543300,39950,40000,40000,39950,246
|
|
20230919,113800,4917708600,39950,39950,40000,39900,912
|
|
20230919,113700,4881275400,39900,39900,39950,39900,544
|
|
20230919,113600,4859568900,39900,39950,39950,39900,345
|
|
20230919,113500,4845798650,39950,39950,39950,39900,60
|
|
20230919,113400,4843401900,39900,39950,39950,39900,348
|
|
20230919,113300,4829512650,39900,39950,39950,39900,767
|
|
20230919,113200,4798898750,40000,39950,40000,39950,510
|
|
20230919,113100,4778522400,39950,40000,40000,39950,1950
|
|
20230919,113000,4700568250,40000,40050,40050,40000,1445
|
|
20230919,112900,4642765400,40000,40000,40050,40000,73
|
|
20230919,112800,4639845350,40000,40050,40050,40000,638
|
|
20230919,112700,4614324650,40000,40000,40050,40000,1455
|
|
20230919,112600,4556122650,40000,40050,40050,40000,66
|
|
20230919,112500,4553482450,40050,40000,40050,40000,429
|
|
20230919,112400,4536320500,40000,40050,40050,40000,430
|
|
20230919,112300,4519115700,40050,40050,40100,40000,6104
|
|
20230919,112200,4274799950,40050,40100,40150,40050,1647
|
|
20230919,112100,4208797800,40100,40100,40100,40050,416
|
|
20230919,112000,4192123300,40050,40050,40100,40050,134
|
|
20230919,111900,4186756000,40050,40050,40100,40050,45
|
|
20230919,111800,4184952450,40100,40100,40100,40050,374
|
|
20230919,111700,4169959200,40100,40050,40100,40050,124
|
|
20230919,111600,4164988800,40100,40150,40150,40050,3194
|
|
20230919,111500,4036938600,40150,40150,40150,40150,1871
|
|
20230919,111400,3961817950,40150,40200,40200,40150,174
|
|
20230919,111300,3954828650,40200,40200,40200,40200,232
|
|
20230919,111200,3945502250,40250,40200,40250,40200,609
|
|
20230919,111100,3921017300,40200,40200,40200,40200,319
|
|
20230919,111000,3908193500,40200,40250,40250,40200,543
|
|
20230919,110900,3886349450,40300,40250,40300,40250,84
|
|
20230919,110800,3882965350,40250,40300,40300,40250,22
|
|
20230919,110700,3882079500,40300,40300,40300,40250,26
|
|
20230919,110600,3881031850,40300,40250,40300,40250,46
|
|
20230919,110500,3879178200,40300,40250,40300,40250,160
|
|
20230919,110400,3872738150,40300,40250,40300,40250,283
|
|
20230919,110300,3861336900,40300,40300,40300,40250,66
|
|
20230919,110200,3858677150,40250,40250,40250,40250,46
|
|
20230919,110100,3856825650,40250,40250,40250,40250,160
|
|
20230919,110000,3850385650,40250,40300,40300,40250,92
|
|
20230919,105900,3846680100,40250,40200,40250,40200,308
|
|
20230919,105800,3834289250,40200,40150,40200,40150,246
|
|
20230919,105700,3824400100,40150,40200,40250,40150,253
|
|
20230919,105600,3814227950,40200,40250,40250,40200,796
|
|
20230919,105500,3782225750,40200,40200,40250,40200,680
|
|
20230919,105400,3754887250,40250,40250,40300,40200,522
|
|
20230919,105300,3733881250,40250,40300,40300,40250,825
|
|
20230919,105200,3700674400,40250,40250,40250,40250,104
|
|
20230919,105100,3696488400,40300,40250,40300,40250,223
|
|
20230919,105000,3687509950,40250,40300,40300,40250,147
|
|
20230919,104900,3681592650,40300,40300,40300,40250,289
|
|
20230919,104800,3669959750,40250,40250,40300,40250,251
|
|
20230919,104700,3659847600,40250,40250,40250,40250,113
|
|
20230919,104600,3655299350,40250,40250,40250,40250,364
|
|
20230919,104500,3640648350,40250,40300,40300,40250,292
|
|
20230919,104400,3628892600,40250,40300,40300,40250,60
|
|
20230919,104300,3626475650,40250,40250,40250,40250,78
|
|
20230919,104200,3623336150,40300,40300,40300,40250,173
|
|
20230919,104100,3616370100,40250,40250,40250,40250,83
|
|
20230919,104000,3613029350,40250,40250,40300,40250,348
|
|
20230919,103900,3599021950,40250,40250,40300,40250,403
|
|
20230919,103800,3582797550,40250,40250,40250,40250,234
|
|
20230919,103700,3573379050,40250,40300,40300,40250,1999
|
|
20230919,103600,3492822500,40300,40300,40350,40300,162
|
|
20230919,103500,3486289800,40300,40350,40350,40300,281
|
|
20230919,103400,3474951500,40350,40300,40350,40300,201
|
|
20230919,103300,3466847500,40300,40350,40350,40300,308
|
|
20230919,103200,3454428350,40350,40350,40350,40350,223
|
|
20230919,103100,3445430300,40300,40350,40350,40300,750
|
|
20230919,103000,3415202200,40300,40400,40400,40300,1244
|
|
20230919,102900,3365007950,40350,40400,40400,40350,104
|
|
20230919,102800,3360811400,40400,40400,40400,40350,80
|
|
20230919,102700,3357582900,40350,40350,40400,40350,200
|
|
20230919,102600,3349510850,40350,40350,40400,40350,191
|
|
20230919,102500,3341801000,40350,40350,40400,40350,308
|
|
20230919,102400,3329369000,40350,40400,40400,40350,310
|
|
20230919,102300,3316850000,40400,40350,40400,40350,46
|
|
20230919,102200,3314993650,40350,40400,40400,40350,341
|
|
20230919,102100,3301223450,40400,40400,40400,40350,193
|
|
20230919,102000,3293432850,40350,40350,40400,40350,287
|
|
20230919,101900,3281851900,40350,40350,40350,40350,37
|
|
20230919,101800,3280358950,40350,40400,40400,40350,152
|
|
20230919,101700,3274219200,40400,40400,40450,40400,2600
|
|
20230919,101600,3169171100,40450,40500,40550,40450,1524
|
|
20230919,101500,3107509250,40500,40500,40550,40500,441
|
|
20230919,101400,3089645700,40550,40550,40550,40500,48
|
|
20230919,101300,3087701400,40500,40550,40550,40500,47
|
|
20230919,101200,3085797450,40500,40500,40550,40500,410
|
|
20230919,101100,3069189950,40500,40500,40500,40500,26
|
|
20230919,101000,3068136950,40500,40500,40550,40500,529
|
|
20230919,100900,3046711950,40500,40500,40550,40500,199
|
|
20230919,100800,3038649050,40500,40500,40500,40500,1753
|
|
20230919,100700,2967652550,40500,40500,40500,40500,292
|
|
20230919,100600,2955826550,40500,40500,40550,40500,377
|
|
20230919,100500,2940551400,40550,40600,40600,40500,980
|
|
20230919,100400,2900834200,40550,40600,40600,40550,1079
|
|
20230919,100300,2857080700,40550,40600,40600,40550,647
|
|
20230919,100200,2830831250,40600,40600,40600,40550,296
|
|
20230919,100100,2818813750,40600,40700,40700,40550,1666
|
|
20230919,100000,2751161750,40700,40650,40700,40650,80
|
|
20230919,095900,2747906900,40650,40650,40700,40650,161
|
|
20230919,095800,2741362050,40650,40700,40700,40650,44
|
|
20230919,095700,2739573250,40700,40700,40700,40650,188
|
|
20230919,095600,2731926850,40650,40700,40700,40650,195
|
|
20230919,095500,2723995200,40700,40700,40700,40700,23
|
|
20230919,095400,2723059100,40700,40600,40700,40600,427
|
|
20230919,095300,2705711400,40600,40600,40650,40600,63
|
|
20230919,095200,2703153400,40600,40600,40650,40550,965
|
|
20230919,095100,2663979900,40600,40650,40650,40550,286
|
|
20230919,095000,2652366700,40600,40600,40600,40600,256
|
|
20230919,094900,2641973100,40600,40650,40650,40600,434
|
|
20230919,094800,2624349850,40650,40650,40650,40600,787
|
|
20230919,094700,2592395300,40650,40650,40650,40600,90
|
|
20230919,094600,2588736850,40650,40600,40650,40600,233
|
|
20230919,094500,2579271750,40600,40650,40650,40600,1455
|
|
20230919,094400,2520135850,40600,40650,40650,40600,370
|
|
20230919,094300,2505098800,40650,40650,40650,40600,579
|
|
20230919,094200,2481564300,40650,40750,40750,40650,51
|
|
20230919,094100,2479486950,40650,40700,40800,40600,2920
|
|
20230919,094000,2360644800,40750,40650,40750,40650,1527
|
|
20230919,093900,2298514500,40650,40700,40700,40650,70
|
|
20230919,093800,2295666200,40750,40700,40800,40700,927
|
|
20230919,093700,2257935150,40700,40700,40800,40700,207
|
|
20230919,093600,2249505950,40700,40750,40750,40700,294
|
|
20230919,093500,2237528200,40750,40750,40750,40700,473
|
|
20230919,093400,2218255100,40750,40800,40800,40750,18
|
|
20230919,093300,2217520750,40800,40800,40800,40750,144
|
|
20230919,093200,2211647100,40800,40750,40800,40750,305
|
|
20230919,093100,2199215900,40750,40700,40800,40700,350
|
|
20230919,093000,2184966500,40700,40750,40750,40700,370
|
|
20230919,092900,2169891000,40750,40750,40750,40700,1390
|
|
20230919,092800,2113254900,40750,40750,40800,40750,553
|
|
20230919,092700,2090719800,40750,40900,40900,40750,940
|
|
20230919,092600,2052366400,40850,40850,40900,40850,430
|
|
20230919,092500,2034799300,40900,40900,40950,40850,91
|
|
20230919,092400,2031078250,40900,40950,40950,40850,521
|
|
20230919,092300,2009770100,41000,41100,41100,40900,2291
|
|
20230919,092200,1915792750,41100,40950,41100,40950,563
|
|
20230919,092100,1892728050,40950,40950,41000,40950,1080
|
|
20230919,092000,1848497200,40950,40900,40950,40900,338
|
|
20230919,091900,1834672100,40900,40950,40950,40900,267
|
|
20230919,091800,1823751250,40900,40800,40900,40800,794
|
|
20230919,091700,1791311350,40850,40800,40850,40750,1959
|
|
20230919,091600,1711420350,40800,40800,40800,40750,591
|
|
20230919,091500,1687310500,40750,40850,40850,40750,755
|
|
20230919,091400,1656508800,40850,40800,40850,40750,292
|
|
20230919,091300,1644595100,40800,40700,40900,40650,1249
|
|
20230919,091200,1593686300,40700,40600,40700,40550,2833
|
|
20230919,091100,1478618650,40450,40450,40550,40400,2475
|
|
20230919,091000,1378475100,40450,40550,40600,40450,5095
|
|
20230919,090900,1172061900,40600,40600,40600,40550,1014
|
|
20230919,090800,1130928700,40600,40600,40650,40550,3764
|
|
20230919,090700,978097500,40600,40600,40600,40550,1465
|
|
20230919,090600,918660200,40550,40850,40900,40550,4486
|
|
20230919,090500,736065300,40850,40800,40850,40800,2180
|
|
20230919,090400,647023850,40800,40800,40850,40750,2063
|
|
20230919,090300,562866100,40800,40900,40900,40750,2639
|
|
20230919,090200,455073450,40900,41150,41200,40900,5416
|
|
20230919,090100,232899650,41150,41200,41200,41100,1577
|
|
20230919,090000,168002700,41100,41600,41600,41100,3991
|