673 lines
36 KiB
CSV
673 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,201000,7463858300,40450,40450,40450,40450,5988
|
|
20230911,200900,7463858300,40450,40450,40450,40450,0
|
|
20230911,200800,7463858300,40450,40450,40450,40450,0
|
|
20230911,200700,7463858300,40450,40450,40450,40450,0
|
|
20230911,200600,7463858300,40450,40450,40450,40450,0
|
|
20230911,200500,7463858300,40450,40450,40450,40450,0
|
|
20230911,200400,7463858300,40450,40450,40450,40450,0
|
|
20230911,200300,7463858300,40450,40450,40450,40450,0
|
|
20230911,200200,7463858300,40450,40450,40450,40450,0
|
|
20230911,200100,7463858300,40450,40450,40450,40450,0
|
|
20230911,200000,7463858300,40450,40450,40450,40450,0
|
|
20230911,195900,7463858300,40450,40450,40450,40450,0
|
|
20230911,195800,7463858300,40450,40450,40450,40450,0
|
|
20230911,195700,7463858300,40450,40450,40450,40450,0
|
|
20230911,195600,7463858300,40450,40450,40450,40450,0
|
|
20230911,195500,7463858300,40450,40450,40450,40450,0
|
|
20230911,195400,7463858300,40450,40450,40450,40450,0
|
|
20230911,195300,7463858300,40450,40450,40450,40450,0
|
|
20230911,195200,7463858300,40450,40450,40450,40450,0
|
|
20230911,195100,7463858300,40450,40450,40450,40450,0
|
|
20230911,195000,7463858300,40450,40450,40450,40450,0
|
|
20230911,194900,7463858300,40450,40450,40450,40450,0
|
|
20230911,194800,7463858300,40450,40450,40450,40450,0
|
|
20230911,194700,7463858300,40450,40450,40450,40450,0
|
|
20230911,194600,7463858300,40450,40450,40450,40450,0
|
|
20230911,194500,7463858300,40450,40450,40450,40450,0
|
|
20230911,194400,7463858300,40450,40450,40450,40450,0
|
|
20230911,194300,7463858300,40450,40450,40450,40450,0
|
|
20230911,194200,7463858300,40450,40450,40450,40450,0
|
|
20230911,194100,7463858300,40450,40450,40450,40450,0
|
|
20230911,194000,7463858300,40450,40450,40450,40450,5988
|
|
20230911,193900,7463858300,40450,40450,40450,40450,0
|
|
20230911,193800,7463858300,40450,40450,40450,40450,0
|
|
20230911,193700,7463858300,40450,40450,40450,40450,0
|
|
20230911,193600,7463858300,40450,40450,40450,40450,0
|
|
20230911,193500,7463858300,40450,40450,40450,40450,0
|
|
20230911,193400,7463858300,40450,40450,40450,40450,0
|
|
20230911,193300,7463858300,40450,40450,40450,40450,0
|
|
20230911,193200,7463858300,40450,40450,40450,40450,0
|
|
20230911,193100,7463858300,40450,40450,40450,40450,0
|
|
20230911,193000,7463858300,40450,40450,40450,40450,0
|
|
20230911,192900,7463858300,40450,40450,40450,40450,0
|
|
20230911,192800,7463858300,40450,40450,40450,40450,0
|
|
20230911,192700,7463858300,40450,40450,40450,40450,0
|
|
20230911,192600,7463858300,40450,40450,40450,40450,0
|
|
20230911,192500,7463858300,40450,40450,40450,40450,0
|
|
20230911,192400,7463858300,40450,40450,40450,40450,0
|
|
20230911,192300,7463858300,40450,40450,40450,40450,0
|
|
20230911,192200,7463858300,40450,40450,40450,40450,0
|
|
20230911,192100,7463858300,40450,40450,40450,40450,0
|
|
20230911,192000,7463858300,40450,40450,40450,40450,0
|
|
20230911,191900,7463858300,40450,40450,40450,40450,0
|
|
20230911,191800,7463858300,40450,40450,40450,40450,0
|
|
20230911,191700,7463858300,40450,40450,40450,40450,0
|
|
20230911,191600,7463858300,40450,40450,40450,40450,0
|
|
20230911,191500,7463858300,40450,40450,40450,40450,0
|
|
20230911,191400,7463858300,40450,40450,40450,40450,0
|
|
20230911,191300,7463858300,40450,40450,40450,40450,0
|
|
20230911,191200,7463858300,40450,40450,40450,40450,0
|
|
20230911,191100,7463858300,40450,40450,40450,40450,0
|
|
20230911,191000,7463858300,40450,40450,40450,40450,5988
|
|
20230911,190900,7463858300,40450,40450,40450,40450,0
|
|
20230911,190800,7463858300,40450,40450,40450,40450,0
|
|
20230911,190700,7463858300,40450,40450,40450,40450,0
|
|
20230911,190600,7463858300,40450,40450,40450,40450,0
|
|
20230911,190500,7463858300,40450,40450,40450,40450,0
|
|
20230911,190400,7463858300,40450,40450,40450,40450,0
|
|
20230911,190300,7463858300,40450,40450,40450,40450,0
|
|
20230911,190200,7463858300,40450,40450,40450,40450,0
|
|
20230911,190100,7463858300,40450,40450,40450,40450,0
|
|
20230911,190000,7463858300,40450,40450,40450,40450,0
|
|
20230911,185900,7463858300,40450,40450,40450,40450,0
|
|
20230911,185800,7463858300,40450,40450,40450,40450,0
|
|
20230911,185700,7463858300,40450,40450,40450,40450,0
|
|
20230911,185600,7463858300,40450,40450,40450,40450,0
|
|
20230911,185500,7463858300,40450,40450,40450,40450,0
|
|
20230911,185400,7463858300,40450,40450,40450,40450,0
|
|
20230911,185300,7463858300,40450,40450,40450,40450,0
|
|
20230911,185200,7463858300,40450,40450,40450,40450,0
|
|
20230911,185100,7463858300,40450,40450,40450,40450,0
|
|
20230911,185000,7463858300,40450,40450,40450,40450,0
|
|
20230911,184900,7463858300,40450,40450,40450,40450,0
|
|
20230911,184800,7463858300,40450,40450,40450,40450,0
|
|
20230911,184700,7463858300,40450,40450,40450,40450,0
|
|
20230911,184600,7463858300,40450,40450,40450,40450,0
|
|
20230911,184500,7463858300,40450,40450,40450,40450,0
|
|
20230911,184400,7463858300,40450,40450,40450,40450,0
|
|
20230911,184300,7463858300,40450,40450,40450,40450,0
|
|
20230911,184200,7463858300,40450,40450,40450,40450,0
|
|
20230911,184100,7463858300,40450,40450,40450,40450,0
|
|
20230911,184000,7463858300,40450,40450,40450,40450,5988
|
|
20230911,183900,7463858300,40450,40450,40450,40450,0
|
|
20230911,183800,7463858300,40450,40450,40450,40450,0
|
|
20230911,183700,7463858300,40450,40450,40450,40450,0
|
|
20230911,183600,7463858300,40450,40450,40450,40450,0
|
|
20230911,183500,7463858300,40450,40450,40450,40450,0
|
|
20230911,183400,7463858300,40450,40450,40450,40450,0
|
|
20230911,183300,7463858300,40450,40450,40450,40450,0
|
|
20230911,183200,7463858300,40450,40450,40450,40450,0
|
|
20230911,183100,7463858300,40450,40450,40450,40450,0
|
|
20230911,183000,7463858300,40450,40450,40450,40450,0
|
|
20230911,182900,7463858300,40450,40450,40450,40450,0
|
|
20230911,182800,7463858300,40450,40450,40450,40450,0
|
|
20230911,182700,7463858300,40450,40450,40450,40450,0
|
|
20230911,182600,7463858300,40450,40450,40450,40450,0
|
|
20230911,182500,7463858300,40450,40450,40450,40450,0
|
|
20230911,182400,7463858300,40450,40450,40450,40450,0
|
|
20230911,182300,7463858300,40450,40450,40450,40450,0
|
|
20230911,182200,7463858300,40450,40450,40450,40450,0
|
|
20230911,182100,7463858300,40450,40450,40450,40450,0
|
|
20230911,182000,7463858300,40450,40450,40450,40450,0
|
|
20230911,181900,7463858300,40450,40450,40450,40450,0
|
|
20230911,181800,7463858300,40450,40450,40450,40450,0
|
|
20230911,181700,7463858300,40450,40450,40450,40450,0
|
|
20230911,181600,7463858300,40450,40450,40450,40450,0
|
|
20230911,181500,7463858300,40450,40450,40450,40450,0
|
|
20230911,181400,7463858300,40450,40450,40450,40450,0
|
|
20230911,181300,7463858300,40450,40450,40450,40450,0
|
|
20230911,181200,7463858300,40450,40450,40450,40450,0
|
|
20230911,181100,7463858300,40450,40450,40450,40450,0
|
|
20230911,181000,7463858300,40450,40450,40450,40450,5988
|
|
20230911,180900,7463858300,40450,40450,40450,40450,0
|
|
20230911,180800,7463858300,40450,40450,40450,40450,0
|
|
20230911,180700,7463858300,40450,40450,40450,40450,0
|
|
20230911,180600,7463858300,40450,40450,40450,40450,0
|
|
20230911,180500,7463858300,40450,40450,40450,40450,0
|
|
20230911,180400,7463858300,40450,40450,40450,40450,0
|
|
20230911,180300,7463858300,40450,40450,40450,40450,0
|
|
20230911,180200,7463858300,40450,40450,40450,40450,0
|
|
20230911,180100,7463858300,40450,40450,40450,40450,0
|
|
20230911,180000,7463858300,40450,40450,40450,40450,0
|
|
20230911,175900,7463858300,40450,40450,40450,40450,0
|
|
20230911,175800,7463858300,40450,40450,40450,40450,0
|
|
20230911,175700,7463858300,40450,40450,40450,40450,0
|
|
20230911,175600,7463858300,40450,40450,40450,40450,0
|
|
20230911,175500,7463858300,40450,40450,40450,40450,0
|
|
20230911,175400,7463858300,40450,40450,40450,40450,0
|
|
20230911,175300,7463858300,40450,40450,40450,40450,0
|
|
20230911,175200,7463858300,40450,40450,40450,40450,0
|
|
20230911,175100,7463858300,40450,40450,40450,40450,0
|
|
20230911,175000,7463858300,40450,40450,40450,40450,0
|
|
20230911,174900,7463858300,40450,40450,40450,40450,0
|
|
20230911,174800,7463858300,40450,40450,40450,40450,0
|
|
20230911,174700,7463858300,40450,40450,40450,40450,0
|
|
20230911,174600,7463858300,40450,40450,40450,40450,0
|
|
20230911,174500,7463858300,40450,40450,40450,40450,0
|
|
20230911,174400,7463858300,40450,40450,40450,40450,0
|
|
20230911,174300,7463858300,40450,40450,40450,40450,0
|
|
20230911,174200,7463858300,40450,40450,40450,40450,0
|
|
20230911,174100,7463858300,40450,40450,40450,40450,0
|
|
20230911,174000,7463858300,40450,40450,40450,40450,5988
|
|
20230911,173900,7463858300,40450,40450,40450,40450,0
|
|
20230911,173800,7463858300,40450,40450,40450,40450,0
|
|
20230911,173700,7463858300,40450,40450,40450,40450,0
|
|
20230911,173600,7463858300,40450,40450,40450,40450,0
|
|
20230911,173500,7463858300,40450,40450,40450,40450,0
|
|
20230911,173400,7463858300,40450,40450,40450,40450,0
|
|
20230911,173300,7463858300,40450,40450,40450,40450,0
|
|
20230911,173200,7463858300,40450,40450,40450,40450,0
|
|
20230911,173100,7463858300,40450,40450,40450,40450,0
|
|
20230911,173000,7463858300,40450,40450,40450,40450,0
|
|
20230911,172900,7463858300,40450,40450,40450,40450,0
|
|
20230911,172800,7463858300,40450,40450,40450,40450,0
|
|
20230911,172700,7463858300,40450,40450,40450,40450,0
|
|
20230911,172600,7463858300,40450,40450,40450,40450,0
|
|
20230911,172500,7463858300,40450,40450,40450,40450,0
|
|
20230911,172400,7463858300,40450,40450,40450,40450,0
|
|
20230911,172300,7463858300,40450,40450,40450,40450,0
|
|
20230911,172200,7463858300,40450,40450,40450,40450,0
|
|
20230911,172100,7463858300,40450,40450,40450,40450,0
|
|
20230911,172000,7463858300,40450,40450,40450,40450,0
|
|
20230911,171900,7463858300,40450,40450,40450,40450,0
|
|
20230911,171800,7463858300,40450,40450,40450,40450,0
|
|
20230911,171700,7463858300,40450,40450,40450,40450,0
|
|
20230911,171600,7463858300,40450,40450,40450,40450,0
|
|
20230911,171500,7463858300,40450,40450,40450,40450,0
|
|
20230911,171400,7463858300,40450,40450,40450,40450,0
|
|
20230911,171300,7463858300,40450,40450,40450,40450,0
|
|
20230911,171200,7463858300,40450,40450,40450,40450,0
|
|
20230911,171100,7463858300,40450,40450,40450,40450,0
|
|
20230911,171000,7463858300,40450,40450,40450,40450,5988
|
|
20230911,170900,7463858300,40450,40450,40450,40450,0
|
|
20230911,170800,7463858300,40450,40450,40450,40450,0
|
|
20230911,170700,7463858300,40450,40450,40450,40450,0
|
|
20230911,170600,7463858300,40450,40450,40450,40450,0
|
|
20230911,170500,7463858300,40450,40450,40450,40450,0
|
|
20230911,170400,7463858300,40450,40450,40450,40450,0
|
|
20230911,170300,7463858300,40450,40450,40450,40450,0
|
|
20230911,170200,7463858300,40450,40450,40450,40450,0
|
|
20230911,170100,7463858300,40450,40450,40450,40450,0
|
|
20230911,170000,7463858300,40450,40450,40450,40450,0
|
|
20230911,165900,7463858300,40450,40450,40450,40450,0
|
|
20230911,165800,7463858300,40450,40450,40450,40450,0
|
|
20230911,165700,7463858300,40450,40450,40450,40450,0
|
|
20230911,165600,7463858300,40450,40450,40450,40450,0
|
|
20230911,165500,7463858300,40450,40450,40450,40450,0
|
|
20230911,165400,7463858300,40450,40450,40450,40450,0
|
|
20230911,165300,7463858300,40450,40450,40450,40450,0
|
|
20230911,165200,7463858300,40450,40450,40450,40450,0
|
|
20230911,165100,7463858300,40450,40450,40450,40450,0
|
|
20230911,165000,7463858300,40450,40450,40450,40450,0
|
|
20230911,164900,7463858300,40450,40450,40450,40450,0
|
|
20230911,164800,7463858300,40450,40450,40450,40450,0
|
|
20230911,164700,7463858300,40450,40450,40450,40450,0
|
|
20230911,164600,7463858300,40450,40450,40450,40450,0
|
|
20230911,164500,7463858300,40450,40450,40450,40450,0
|
|
20230911,164400,7463858300,40450,40450,40450,40450,0
|
|
20230911,164300,7463858300,40450,40450,40450,40450,0
|
|
20230911,164200,7463858300,40450,40450,40450,40450,0
|
|
20230911,164100,7463858300,40450,40450,40450,40450,0
|
|
20230911,164000,7463858300,40450,40450,40450,40450,5988
|
|
20230911,163900,7463858300,40450,40450,40450,40450,0
|
|
20230911,163800,7463858300,40450,40450,40450,40450,0
|
|
20230911,163700,7463858300,40450,40450,40450,40450,0
|
|
20230911,163600,7463858300,40450,40450,40450,40450,0
|
|
20230911,163500,7463858300,40450,40450,40450,40450,0
|
|
20230911,163400,7463858300,40450,40450,40450,40450,0
|
|
20230911,163300,7463858300,40450,40450,40450,40450,0
|
|
20230911,163200,7463858300,40450,40450,40450,40450,0
|
|
20230911,163100,7463858300,40450,40450,40450,40450,0
|
|
20230911,163000,7463858300,40450,40450,40450,40450,0
|
|
20230911,162900,7463858300,40450,40450,40450,40450,0
|
|
20230911,162800,7463858300,40450,40450,40450,40450,0
|
|
20230911,162700,7463858300,40450,40450,40450,40450,0
|
|
20230911,162600,7463858300,40450,40450,40450,40450,0
|
|
20230911,162500,7463858300,40450,40450,40450,40450,0
|
|
20230911,162400,7463858300,40450,40450,40450,40450,0
|
|
20230911,162300,7463858300,40450,40450,40450,40450,0
|
|
20230911,162200,7463858300,40450,40450,40450,40450,0
|
|
20230911,162100,7463858300,40450,40450,40450,40450,0
|
|
20230911,162000,7463858300,40450,40450,40450,40450,0
|
|
20230911,161900,7463858300,40450,40450,40450,40450,0
|
|
20230911,161800,7463858300,40450,40450,40450,40450,0
|
|
20230911,161700,7463858300,40450,40450,40450,40450,0
|
|
20230911,161600,7463858300,40450,40450,40450,40450,0
|
|
20230911,161500,7463858300,40450,40450,40450,40450,0
|
|
20230911,161400,7463858300,40450,40450,40450,40450,0
|
|
20230911,161300,7463858300,40450,40450,40450,40450,0
|
|
20230911,161200,7463858300,40450,40450,40450,40450,0
|
|
20230911,161100,7463858300,40450,40450,40450,40450,0
|
|
20230911,161000,7463858300,40450,40450,40450,40450,5988
|
|
20230911,160900,7463858300,40450,40450,40450,40450,0
|
|
20230911,160800,7463858300,40450,40450,40450,40450,0
|
|
20230911,160700,7463858300,40450,40450,40450,40450,0
|
|
20230911,160600,7463858300,40450,40450,40450,40450,0
|
|
20230911,160500,7463858300,40450,40450,40450,40450,0
|
|
20230911,160400,7463858300,40450,40450,40450,40450,0
|
|
20230911,160300,7463858300,40450,40450,40450,40450,0
|
|
20230911,160200,7463858300,40450,40450,40450,40450,0
|
|
20230911,160100,7463858300,40450,40450,40450,40450,0
|
|
20230911,160000,7463858300,40450,40450,40450,40450,0
|
|
20230911,155900,7463858300,40450,40450,40450,40450,0
|
|
20230911,155800,7463858300,40450,40450,40450,40450,0
|
|
20230911,155700,7463858300,40450,40450,40450,40450,0
|
|
20230911,155600,7463858300,40450,40450,40450,40450,0
|
|
20230911,155500,7463858300,40450,40450,40450,40450,0
|
|
20230911,155400,7463858300,40450,40450,40450,40450,0
|
|
20230911,155300,7463858300,40450,40450,40450,40450,0
|
|
20230911,155200,7463858300,40450,40450,40450,40450,0
|
|
20230911,155100,7463858300,40450,40450,40450,40450,0
|
|
20230911,155000,7463858300,40450,40450,40450,40450,0
|
|
20230911,154900,7463858300,40450,40450,40450,40450,0
|
|
20230911,154800,7463858300,40450,40450,40450,40450,0
|
|
20230911,154700,7463858300,40450,40450,40450,40450,0
|
|
20230911,154600,7463858300,40450,40450,40450,40450,0
|
|
20230911,154500,7463858300,40450,40450,40450,40450,0
|
|
20230911,154400,7463858300,40450,40450,40450,40450,0
|
|
20230911,154300,7463858300,40450,40450,40450,40450,0
|
|
20230911,154200,7463858300,40450,40450,40450,40450,0
|
|
20230911,154100,7463858300,40450,40450,40450,40450,0
|
|
20230911,154000,7463858300,40450,40450,40450,40450,5988
|
|
20230911,153900,7463858300,40450,40450,40450,40450,0
|
|
20230911,153800,7463858300,40450,40450,40450,40450,0
|
|
20230911,153700,7463858300,40450,40450,40450,40450,0
|
|
20230911,153600,7463858300,40450,40450,40450,40450,0
|
|
20230911,153500,7463858300,40450,40450,40450,40450,0
|
|
20230911,153400,7463858300,40450,40450,40450,40450,0
|
|
20230911,153300,7463858300,40450,40450,40450,40450,0
|
|
20230911,153200,7463858300,40450,40450,40450,40450,0
|
|
20230911,153100,7463858300,40450,40450,40450,40450,0
|
|
20230911,153000,7463858300,40450,40450,40450,40450,5988
|
|
20230911,152900,7221643700,40400,40400,40400,40400,0
|
|
20230911,152800,7221643700,40400,40400,40400,40400,0
|
|
20230911,152700,7221643700,40400,40400,40400,40400,0
|
|
20230911,152600,7221643700,40400,40400,40400,40400,0
|
|
20230911,152500,7221643700,40400,40400,40400,40400,0
|
|
20230911,152400,7221643700,40400,40400,40400,40400,0
|
|
20230911,152300,7221643700,40400,40400,40400,40400,0
|
|
20230911,152200,7221643700,40400,40400,40400,40400,0
|
|
20230911,152100,7221643700,40400,40400,40400,40400,0
|
|
20230911,152000,7221643700,40400,40400,40400,40400,0
|
|
20230911,151900,7221643700,40400,40350,40400,40300,2826
|
|
20230911,151800,7107728750,40350,40300,40350,40300,316
|
|
20230911,151700,7094991650,40350,40350,40350,40300,435
|
|
20230911,151600,7077446900,40300,40300,40350,40300,334
|
|
20230911,151500,7063982200,40300,40300,40350,40300,449
|
|
20230911,151400,7045878300,40300,40350,40350,40300,807
|
|
20230911,151300,7013355100,40300,40350,40350,40300,466
|
|
20230911,151200,6994574250,40300,40300,40350,40300,1313
|
|
20230911,151100,6941609450,40350,40350,40400,40300,2759
|
|
20230911,151000,6830275750,40400,40350,40400,40350,372
|
|
20230911,150900,6815265050,40350,40350,40400,40350,370
|
|
20230911,150800,6800332150,40350,40400,40400,40350,431
|
|
20230911,150700,6782934850,40350,40400,40400,40350,448
|
|
20230911,150600,6764853200,40350,40400,40450,40350,1840
|
|
20230911,150500,6690535750,40400,40400,40400,40400,762
|
|
20230911,150400,6659750950,40400,40400,40450,40400,686
|
|
20230911,150300,6632036500,40400,40400,40450,40400,512
|
|
20230911,150200,6611348050,40400,40400,40450,40400,323
|
|
20230911,150100,6598298600,40400,40400,40450,40400,327
|
|
20230911,150000,6585087450,40400,40400,40450,40400,315
|
|
20230911,145900,6572361400,40400,40400,40450,40400,785
|
|
20230911,145800,6540632400,40400,40400,40450,40400,486
|
|
20230911,145700,6520997200,40400,40400,40450,40400,513
|
|
20230911,145600,6500271950,40400,40400,40450,40400,815
|
|
20230911,145500,6467345650,40400,40400,40450,40400,407
|
|
20230911,145400,6450902500,40400,40400,40400,40350,474
|
|
20230911,145300,6431763000,40400,40350,40400,40350,1402
|
|
20230911,145200,6375138200,40350,40400,40400,40350,1128
|
|
20230911,145100,6329617350,40350,40350,40400,40350,419
|
|
20230911,145000,6312707650,40350,40350,40400,40350,1025
|
|
20230911,144900,6271319550,40350,40350,40400,40350,529
|
|
20230911,144800,6249974100,40350,40350,40400,40350,410
|
|
20230911,144700,6233430500,40350,40350,40400,40350,487
|
|
20230911,144600,6213779400,40350,40350,40400,40350,745
|
|
20230911,144500,6183703450,40350,40350,40400,40350,521
|
|
20230911,144400,6162672600,40400,40350,40400,40350,381
|
|
20230911,144300,6147297400,40350,40350,40350,40350,326
|
|
20230911,144200,6134143300,40350,40350,40400,40350,496
|
|
20230911,144100,6114129650,40350,40350,40400,40350,393
|
|
20230911,144000,6098271700,40350,40350,40350,40350,290
|
|
20230911,143900,6086570200,40350,40350,40400,40350,490
|
|
20230911,143800,6066798250,40350,40400,40400,40350,421
|
|
20230911,143700,6049810250,40350,40350,40400,40350,421
|
|
20230911,143600,6032818300,40400,40350,40400,40350,1921
|
|
20230911,143500,5955230900,40400,40350,40400,40350,316
|
|
20230911,143400,5942478750,40350,40350,40400,40350,287
|
|
20230911,143300,5930898250,40350,40350,40400,40350,492
|
|
20230911,143200,5911044600,40350,40350,40400,40350,401
|
|
20230911,143100,5894859550,40400,40350,40400,40350,817
|
|
20230911,143000,5861883050,40350,40350,40350,40300,4194
|
|
20230911,142900,5692692350,40300,40300,40350,40300,431
|
|
20230911,142800,5675318700,40300,40300,40350,40300,481
|
|
20230911,142700,5655932650,40300,40300,40350,40300,253
|
|
20230911,142600,5645735600,40300,40300,40350,40300,785
|
|
20230911,142500,5614095900,40300,40300,40350,40300,485
|
|
20230911,142400,5594550150,40350,40300,40350,40300,370
|
|
20230911,142300,5579638800,40300,40350,40350,40300,903
|
|
20230911,142200,5543247450,40300,40300,40350,40300,473
|
|
20230911,142100,5524184400,40300,40300,40350,40300,201
|
|
20230911,142000,5516083300,40300,40350,40350,40300,599
|
|
20230911,141900,5491937600,40300,40300,40350,40300,535
|
|
20230911,141800,5470364400,40300,40300,40350,40300,578
|
|
20230911,141700,5447070950,40300,40350,40350,40300,321
|
|
20230911,141600,5434133500,40300,40300,40350,40300,520
|
|
20230911,141500,5413165600,40350,40300,40350,40300,869
|
|
20230911,141400,5378137300,40300,40350,40350,40300,497
|
|
20230911,141300,5358097500,40350,40350,40350,40300,2649
|
|
20230911,141200,5251256800,40350,40350,40400,40300,4380
|
|
20230911,141100,5074534150,40350,40400,40400,40350,591
|
|
20230911,141000,5050684400,40350,40400,40400,40350,511
|
|
20230911,140900,5030065400,40350,40350,40400,40350,384
|
|
20230911,140800,5014570850,40350,40350,40400,40350,318
|
|
20230911,140700,5001738400,40350,40400,40450,40350,4812
|
|
20230911,140600,4807334300,40400,40400,40450,40400,432
|
|
20230911,140500,4789881050,40400,40400,40450,40400,454
|
|
20230911,140400,4771538750,40400,40450,40450,40400,406
|
|
20230911,140300,4755135600,40450,40450,40450,40400,363
|
|
20230911,140200,4740463550,40400,40400,40450,40400,515
|
|
20230911,140100,4719651300,40400,40450,40450,40400,620
|
|
20230911,140000,4694590400,40400,40450,40450,40400,405
|
|
20230911,135900,4678219300,40400,40450,40450,40400,729
|
|
20230911,135800,4648747500,40450,40400,40450,40400,555
|
|
20230911,135700,4626311050,40450,40450,40450,40400,356
|
|
20230911,135600,4611927000,40400,40450,40450,40400,475
|
|
20230911,135500,4592725300,40400,40400,40450,40400,243
|
|
20230911,135400,4582906850,40400,40400,40450,40400,372
|
|
20230911,135300,4567875150,40400,40450,40450,40400,688
|
|
20230911,135200,4540075900,40450,40400,40450,40400,800
|
|
20230911,135100,4507722800,40400,40450,40450,40400,492
|
|
20230911,135000,4487843500,40400,40400,40450,40400,597
|
|
20230911,134900,4463706150,40450,40500,40500,40450,1416
|
|
20230911,134800,4406428800,40500,40500,40500,40450,314
|
|
20230911,134700,4393724450,40450,40450,40500,40450,295
|
|
20230911,134600,4381791650,40450,40450,40500,40450,304
|
|
20230911,134500,4369494500,40500,40450,40500,40450,523
|
|
20230911,134400,4348336100,40500,40450,40500,40450,323
|
|
20230911,134300,4335270550,40500,40450,40500,40450,583
|
|
20230911,134200,4311687350,40450,40450,40500,40450,362
|
|
20230911,134100,4297042200,40450,40450,40500,40450,248
|
|
20230911,134000,4287009900,40450,40450,40500,40450,356
|
|
20230911,133900,4272609150,40500,40450,40500,40450,281
|
|
20230911,133800,4261242450,40450,40450,40450,40450,292
|
|
20230911,133700,4249431050,40500,40450,40500,40450,327
|
|
20230911,133600,4236203000,40450,40450,40450,40450,211
|
|
20230911,133500,4227668050,40450,40500,40500,40450,345
|
|
20230911,133400,4213712250,40450,40450,40500,40450,371
|
|
20230911,133300,4198705250,40500,40450,40500,40450,280
|
|
20230911,133200,4187376450,40450,40450,40500,40450,299
|
|
20230911,133100,4175281600,40500,40450,40500,40450,273
|
|
20230911,133000,4164233500,40500,40450,40500,40450,486
|
|
20230911,132900,4144574750,40450,40500,40500,40450,326
|
|
20230911,132800,4131387700,40450,40450,40500,40450,277
|
|
20230911,132700,4120181850,40450,40450,40500,40450,308
|
|
20230911,132600,4107722850,40450,40450,40500,40450,308
|
|
20230911,132500,4095263800,40450,40450,40500,40450,249
|
|
20230911,132400,4085190600,40450,40450,40500,40450,380
|
|
20230911,132300,4069819300,40500,40400,40500,40400,479
|
|
20230911,132200,4050454150,40400,40450,40450,40400,1484
|
|
20230911,132100,3990443550,40450,40450,40450,40400,1082
|
|
20230911,132000,3946724950,40400,40450,40450,40400,529
|
|
20230911,131900,3925344800,40400,40400,40450,40400,564
|
|
20230911,131800,3902551250,40450,40450,40450,40400,1114
|
|
20230911,131700,3857521200,40450,40450,40450,40400,333
|
|
20230911,131600,3844064100,40400,40450,40450,40400,436
|
|
20230911,131500,3826448300,40400,40450,40450,40400,1129
|
|
20230911,131400,3780790900,40450,40400,40450,40400,1107
|
|
20230911,131300,3736055250,40400,40550,40550,40400,11996
|
|
20230911,131200,3250480400,40500,40500,40550,40500,287
|
|
20230911,131100,3238856600,40500,40500,40550,40500,189
|
|
20230911,131000,3231202050,40500,40500,40550,40500,204
|
|
20230911,130900,3222937250,40500,40500,40550,40500,95
|
|
20230911,130800,3219089200,40500,40500,40550,40500,153
|
|
20230911,130700,3212892350,40500,40500,40550,40500,166
|
|
20230911,130600,3206163850,40500,40500,40500,40500,179
|
|
20230911,130500,3198914350,40500,40500,40550,40500,49
|
|
20230911,130400,3196928600,40500,40500,40550,40500,205
|
|
20230911,130300,3188625550,40500,40500,40550,40500,99
|
|
20230911,130200,3184615200,40500,40550,40550,40500,27
|
|
20230911,130100,3183521150,40500,40550,40550,40500,174
|
|
20230911,130000,3176473100,40500,40500,40550,40500,303
|
|
20230911,125900,3164190350,40500,40550,40550,40500,62
|
|
20230911,125800,3161678700,40500,40500,40550,40500,122
|
|
20230911,125700,3156733950,40500,40500,40550,40500,65
|
|
20230911,125600,3154101400,40500,40500,40550,40500,214
|
|
20230911,125500,3145434050,40500,40500,40550,40500,152
|
|
20230911,125400,3139275500,40500,40550,40550,40500,66
|
|
20230911,125300,3136602350,40550,40550,40550,40500,164
|
|
20230911,125200,3129953600,40550,40500,40550,40500,93
|
|
20230911,125100,3126184550,40500,40550,40550,40500,49
|
|
20230911,125000,3124199450,40500,40550,40550,40500,193
|
|
20230911,124900,3116375150,40500,40550,40550,40500,63
|
|
20230911,124800,3113823600,40500,40550,40550,40500,73
|
|
20230911,124700,3110865300,40500,40500,40550,40500,85
|
|
20230911,124600,3107420750,40550,40550,40550,40500,70
|
|
20230911,124500,3104584500,40500,40550,40550,40500,92
|
|
20230911,124400,3100855750,40550,40500,40550,40500,32
|
|
20230911,124300,3099559450,40500,40500,40550,40500,179
|
|
20230911,124200,3092304850,40500,40550,40550,40500,79
|
|
20230911,124100,3089102600,40550,40500,40550,40500,154
|
|
20230911,124000,3082858850,40550,40500,40550,40500,130
|
|
20230911,123900,3077590950,40500,40500,40550,40500,1565
|
|
20230911,123800,3014131700,40500,40550,40550,40500,15
|
|
20230911,123700,3013524100,40500,40500,40550,40500,165
|
|
20230911,123600,3006838800,40500,40550,40550,40500,52
|
|
20230911,123500,3004732100,40500,40500,40550,40500,31
|
|
20230911,123400,3003475850,40500,40500,40550,40500,107
|
|
20230911,123300,2999142000,40500,40500,40550,40500,174
|
|
20230911,123200,2992094950,40500,40500,40550,40500,46
|
|
20230911,123100,2990230900,40500,40500,40550,40500,119
|
|
20230911,123000,2985409000,40500,40500,40550,40500,50
|
|
20230911,122900,2983382500,40550,40550,40550,40500,30
|
|
20230911,122800,2982167400,40500,40500,40550,40500,236
|
|
20230911,122700,2972603600,40500,40500,40550,40500,108
|
|
20230911,122600,2968228600,40550,40500,40550,40500,95
|
|
20230911,122500,2964378450,40550,40500,40550,40500,243
|
|
20230911,122400,2954530550,40500,40500,40550,40500,508
|
|
20230911,122300,2933955650,40500,40500,40550,40500,43
|
|
20230911,122200,2932212800,40550,40500,40550,40500,96
|
|
20230911,122100,2928324450,40500,40500,40550,40500,43
|
|
20230911,122000,2926581900,40500,40500,40550,40500,54
|
|
20230911,121900,2924393450,40500,40500,40550,40500,56
|
|
20230911,121800,2922125400,40550,40500,40550,40500,2354
|
|
20230911,121700,2826686400,40500,40550,40550,40500,57
|
|
20230911,121600,2824376850,40500,40500,40500,40500,50
|
|
20230911,121500,2822351850,40500,40500,40550,40500,251
|
|
20230911,121400,2812176350,40500,40500,40550,40500,626
|
|
20230911,121300,2786797900,40500,40550,40550,40500,3773
|
|
20230911,121200,2633806700,40550,40550,40600,40550,50
|
|
20230911,121100,2631778900,40550,40550,40600,40550,32
|
|
20230911,121000,2630480950,40550,40550,40600,40550,58
|
|
20230911,120900,2628128500,40550,40600,40600,40550,89
|
|
20230911,120800,2624516550,40550,40600,40600,40550,105
|
|
20230911,120700,2620256250,40600,40550,40600,40550,149
|
|
20230911,120600,2614209250,40550,40600,40600,40550,46
|
|
20230911,120500,2612343100,40600,40550,40600,40550,107
|
|
20230911,120400,2608003350,40550,40600,40600,40550,64
|
|
20230911,120300,2605407950,40600,40600,40600,40550,44
|
|
20230911,120200,2603622550,40550,40550,40550,40550,76
|
|
20230911,120100,2600540750,40550,40550,40600,40550,91
|
|
20230911,120000,2596849450,40600,40550,40600,40550,56
|
|
20230911,115900,2594577000,40550,40600,40600,40550,83
|
|
20230911,115800,2591208650,40550,40600,40600,40550,101
|
|
20230911,115700,2587111650,40550,40550,40600,40550,88
|
|
20230911,115600,2583540950,40550,40550,40600,40550,91
|
|
20230911,115500,2579849600,40550,40550,40600,40550,58
|
|
20230911,115400,2577497300,40550,40600,40600,40550,100
|
|
20230911,115300,2573440850,40600,40550,40600,40550,48
|
|
20230911,115200,2571494100,40600,40550,40600,40550,105
|
|
20230911,115100,2567232650,40550,40550,40600,40550,230
|
|
20230911,115000,2557906100,40550,40550,40600,40550,48
|
|
20230911,114900,2555959650,40550,40600,40600,40550,156
|
|
20230911,114800,2549633450,40600,40600,40600,40550,44
|
|
20230911,114700,2547848450,40550,40550,40550,40550,102
|
|
20230911,114600,2543712350,40550,40550,40600,40550,17
|
|
20230911,114500,2543022500,40550,40550,40600,40550,64
|
|
20230911,114400,2540426150,40550,40550,40600,40550,28
|
|
20230911,114300,2539290300,40550,40600,40600,40550,304
|
|
20230911,114200,2526961800,40550,40600,40600,40550,381
|
|
20230911,114100,2511502700,40600,40600,40650,40600,25
|
|
20230911,114000,2510487350,40600,40600,40600,40600,667
|
|
20230911,113900,2483407150,40600,40600,40650,40600,83
|
|
20230911,113800,2480034750,40600,40600,40650,40600,129
|
|
20230911,113700,2474796900,40600,40600,40600,40600,49
|
|
20230911,113600,2472807500,40600,40650,40650,40600,50
|
|
20230911,113500,2470776600,40600,40600,40650,40600,24
|
|
20230911,113400,2469801900,40600,40650,40650,40600,52
|
|
20230911,113300,2467690650,40600,40650,40650,40600,283
|
|
20230911,113200,2456199900,40650,40600,40650,40600,79
|
|
20230911,113100,2452992400,40650,40550,40650,40550,201
|
|
20230911,113000,2444829300,40550,40550,40600,40550,60
|
|
20230911,112900,2442395950,40550,40550,40600,40550,426
|
|
20230911,112800,2425103550,40600,40550,40600,40550,37
|
|
20230911,112700,2423603050,40600,40600,40600,40550,1741
|
|
20230911,112600,2352921750,40600,40650,40650,40600,149
|
|
20230911,112500,2346868300,40600,40600,40650,40550,1047
|
|
20230911,112400,2304358150,40550,40550,40600,40550,58
|
|
20230911,112300,2302005400,40550,40550,40600,40550,128
|
|
20230911,112200,2296814950,40550,40550,40600,40550,37
|
|
20230911,112100,2295314550,40550,40600,40600,40550,50
|
|
20230911,112000,2293286600,40600,40550,40600,40550,72
|
|
20230911,111900,2290366000,40550,40600,40600,40550,49
|
|
20230911,111800,2288377750,40600,40600,40600,40550,212
|
|
20230911,111700,2279772350,40600,40550,40600,40550,25
|
|
20230911,111600,2278758050,40600,40550,40600,40550,96
|
|
20230911,111500,2274864150,40550,40600,40600,40550,24
|
|
20230911,111400,2273890050,40550,40550,40600,40550,21
|
|
20230911,111300,2273038400,40600,40600,40600,40550,84
|
|
20230911,111200,2269631700,40550,40550,40550,40550,86
|
|
20230911,111100,2266144400,40550,40550,40600,40550,52
|
|
20230911,111000,2264035700,40600,40550,40600,40550,125
|
|
20230911,110900,2258966450,40550,40550,40600,40550,115
|
|
20230911,110800,2254302600,40550,40550,40600,40550,57
|
|
20230911,110700,2251990800,40550,40550,40600,40500,411
|
|
20230911,110600,2235324400,40550,40500,40550,40500,1688
|
|
20230911,110500,2166876850,40500,40550,40600,40500,2036
|
|
20230911,110400,2084347550,40550,40550,40600,40550,141
|
|
20230911,110300,2078629550,40550,40600,40600,40550,29
|
|
20230911,110200,2077453350,40550,40550,40600,40550,192
|
|
20230911,110100,2069667150,40550,40550,40600,40550,156
|
|
20230911,110000,2063341250,40550,40550,40600,40550,70
|
|
20230911,105900,2060502700,40550,40550,40600,40550,194
|
|
20230911,105800,2052634150,40600,40600,40600,40550,1311
|
|
20230911,105700,1999430550,40600,40650,40650,40600,323
|
|
20230911,105600,1986315800,40600,40600,40650,40600,262
|
|
20230911,105500,1975678500,40600,40650,40700,40600,183
|
|
20230911,105400,1968239650,40650,40650,40700,40650,53
|
|
20230911,105300,1966084000,40700,40600,40700,40600,198
|
|
20230911,105200,1958036750,40600,40600,40650,40600,116
|
|
20230911,105100,1953323550,40650,40700,40700,40650,478
|
|
20230911,105000,1933883650,40700,40700,40750,40700,100
|
|
20230911,104900,1929812000,40700,40700,40750,40700,150
|
|
20230911,104800,1923706950,40700,40700,40750,40700,46
|
|
20230911,104700,1921833900,40700,40750,40750,40700,23
|
|
20230911,104600,1920897650,40700,40700,40700,40700,61
|
|
20230911,104500,1918414950,40750,40650,40750,40650,539
|
|
20230911,104400,1896480750,40600,40650,40650,40600,340
|
|
20230911,104300,1882661600,40600,40600,40650,40600,51
|
|
20230911,104200,1880590450,40600,40600,40650,40600,739
|
|
20230911,104100,1850555300,40650,40650,40650,40600,192
|
|
20230911,104000,1842752600,40650,40700,40700,40650,151
|
|
20230911,103900,1836613900,40650,40700,40700,40650,35
|
|
20230911,103800,1835190150,40650,40650,40700,40600,529
|
|
20230911,103700,1813688000,40650,40650,40700,40650,46
|
|
20230911,103600,1811816750,40650,40650,40650,40650,116
|
|
20230911,103500,1807101350,40650,40650,40700,40650,531
|
|
20230911,103400,1785515700,40700,40600,40700,40600,624
|
|
20230911,103300,1760151400,40600,40650,40650,40600,291
|
|
20230911,103200,1748324750,40650,40650,40700,40650,96
|
|
20230911,103100,1744422000,40650,40650,40700,40650,20
|
|
20230911,103000,1743608950,40650,40700,40700,40650,49
|
|
20230911,102900,1741616950,40650,40700,40700,40650,35
|
|
20230911,102800,1740193600,40700,40750,40750,40700,539
|
|
20230911,102700,1718250650,40700,40700,40700,40700,256
|
|
20230911,102600,1707831450,40700,40700,40750,40700,263
|
|
20230911,102500,1697126800,40700,40700,40700,40700,20
|
|
20230911,102400,1696312800,40700,40700,40750,40700,106
|
|
20230911,102300,1691994400,40700,40700,40750,40700,266
|
|
20230911,102200,1681160300,40700,40700,40750,40700,290
|
|
20230911,102100,1669356500,40700,40700,40750,40700,87
|
|
20230911,102000,1665815550,40700,40750,40750,40700,177
|
|
20230911,101900,1658610850,40700,40700,40750,40700,95
|
|
20230911,101800,1654744300,40700,40700,40750,40700,164
|
|
20230911,101700,1648064650,40700,40700,40750,40700,27
|
|
20230911,101600,1646965250,40700,40650,40750,40650,186
|
|
20230911,101500,1639396750,40650,40700,40700,40650,43
|
|
20230911,101400,1637647550,40700,40700,40700,40700,121
|
|
20230911,101300,1632722850,40700,40750,40750,40650,1067
|
|
20230911,101200,1589297200,40700,40700,40700,40650,559
|
|
20230911,101100,1566553100,40650,40650,40700,40650,45
|
|
20230911,101000,1564723650,40700,40650,40700,40650,11
|
|
20230911,100900,1564276400,40650,40600,40700,40600,122
|
|
20230911,100800,1559317750,40600,40600,40700,40600,768
|
|
20230911,100700,1528114800,40600,40600,40700,40500,2767
|
|
20230911,100600,1415824850,40650,40600,40650,40550,490
|
|
20230911,100500,1395928200,40600,40600,40600,40600,1208
|
|
20230911,100400,1346883400,40600,40650,40650,40600,468
|
|
20230911,100300,1327862200,40650,40650,40700,40650,124
|
|
20230911,100200,1322821450,40700,40700,40700,40650,309
|
|
20230911,100100,1310245700,40700,40650,40700,40650,292
|
|
20230911,100000,1298365450,40650,40650,40700,40650,74
|
|
20230911,095900,1295357300,40650,40550,40650,40550,1076
|
|
20230911,095800,1251660400,40550,40550,40600,40550,42
|
|
20230911,095700,1249957000,40550,40600,40600,40550,38
|
|
20230911,095600,1248416050,40550,40600,40600,40550,378
|
|
20230911,095500,1233087700,40600,40550,40600,40550,33
|
|
20230911,095400,1231749450,40550,40550,40550,40550,31
|
|
20230911,095300,1230492400,40550,40600,40600,40550,617
|
|
20230911,095200,1205453850,40550,40600,40600,40550,289
|
|
20230911,095100,1193722600,40650,40600,40650,40600,272
|
|
20230911,095000,1182679350,40600,40650,40700,40600,499
|
|
20230911,094900,1162395500,40650,40650,40700,40650,127
|
|
20230911,094800,1157232900,40650,40650,40650,40650,24
|
|
20230911,094700,1156257300,40650,40650,40700,40650,788
|
|
20230911,094600,1124224800,40650,40650,40700,40600,778
|
|
20230911,094500,1092620000,40650,40650,40700,40650,28
|
|
20230911,094400,1091481650,40700,40650,40750,40650,168
|
|
20230911,094300,1084644750,40700,40750,40750,40700,552
|
|
20230911,094200,1062154350,40700,40650,40750,40600,542
|
|
20230911,094100,1040104400,40600,40600,40650,40600,53
|
|
20230911,094000,1037950800,40600,40650,40650,40600,66
|
|
20230911,093900,1035270050,40650,40650,40700,40600,73
|
|
20230911,093800,1032303650,40650,40600,40650,40600,477
|
|
20230911,093700,1012935900,40650,40600,40650,40600,146
|
|
20230911,093600,1007003800,40600,40600,40650,40600,262
|
|
20230911,093500,996361300,40650,40600,40650,40600,37
|
|
20230911,093400,994858650,40650,40600,40650,40600,53
|
|
20230911,093300,992705850,40600,40650,40650,40600,72
|
|
20230911,093200,989782050,40650,40550,40650,40550,125
|
|
20230911,093100,984703050,40550,40600,40650,40550,213
|
|
20230911,093000,976058050,40650,40600,40650,40500,805
|
|
20230911,092900,943395700,40600,40450,40600,40450,1173
|
|
20230911,092800,895865650,40450,40450,40500,40450,208
|
|
20230911,092700,887451500,40450,40500,40500,40450,97
|
|
20230911,092600,883526200,40450,40450,40450,40450,439
|
|
20230911,092500,865768650,40450,40500,40500,40450,172
|
|
20230911,092400,858802700,40450,40450,40500,40450,415
|
|
20230911,092300,842015300,40450,40450,40450,40450,102
|
|
20230911,092200,837889400,40450,40450,40500,40450,137
|
|
20230911,092100,832346550,40450,40500,40500,40450,87
|
|
20230911,092000,828826050,40450,40500,40500,40450,280
|
|
20230911,091900,817499850,40450,40450,40500,40450,194
|
|
20230911,091800,809652250,40450,40450,40450,40400,388
|
|
20230911,091700,793959400,40450,40450,40450,40400,109
|
|
20230911,091600,789550700,40450,40400,40450,40400,381
|
|
20230911,091500,774140800,40450,40400,40450,40400,764
|
|
20230911,091400,743271100,40400,40450,40450,40400,289
|
|
20230911,091300,731590000,40400,40450,40450,40400,1465
|
|
20230911,091200,672351900,40450,40500,40550,40450,3239
|
|
20230911,091100,541180200,40550,40650,40650,40500,3289
|
|
20230911,091000,407745750,40650,40650,40700,40650,960
|
|
20230911,090900,368721250,40700,40700,40700,40650,113
|
|
20230911,090800,364122300,40700,40700,40750,40700,722
|
|
20230911,090700,334735550,40700,40750,40750,40700,529
|
|
20230911,090600,313203050,40750,40750,40750,40700,554
|
|
20230911,090500,290628350,40700,40850,40850,40700,433
|
|
20230911,090400,272970350,40850,40900,40900,40850,423
|
|
20230911,090300,255676800,40900,40700,40950,40700,872
|
|
20230911,090200,220050650,40800,40650,40850,40650,1129
|
|
20230911,090100,174087600,40650,40700,40750,40650,703
|
|
20230911,090000,145467950,40750,40900,40950,40650,3564
|