672 lines
36 KiB
CSV
672 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,200900,10261262550,40350,40350,40350,40350,6328
|
|
20230912,200800,10261262550,40350,40350,40350,40350,0
|
|
20230912,200700,10261262550,40350,40350,40350,40350,0
|
|
20230912,200600,10261262550,40350,40350,40350,40350,0
|
|
20230912,200500,10261262550,40350,40350,40350,40350,0
|
|
20230912,200400,10261262550,40350,40350,40350,40350,0
|
|
20230912,200300,10261262550,40350,40350,40350,40350,0
|
|
20230912,200200,10261262550,40350,40350,40350,40350,0
|
|
20230912,200100,10261262550,40350,40350,40350,40350,0
|
|
20230912,200000,10261262550,40350,40350,40350,40350,0
|
|
20230912,195900,10261262550,40350,40350,40350,40350,0
|
|
20230912,195800,10261262550,40350,40350,40350,40350,0
|
|
20230912,195700,10261262550,40350,40350,40350,40350,0
|
|
20230912,195600,10261262550,40350,40350,40350,40350,0
|
|
20230912,195500,10261262550,40350,40350,40350,40350,0
|
|
20230912,195400,10261262550,40350,40350,40350,40350,0
|
|
20230912,195300,10261262550,40350,40350,40350,40350,0
|
|
20230912,195200,10261262550,40350,40350,40350,40350,0
|
|
20230912,195100,10261262550,40350,40350,40350,40350,0
|
|
20230912,195000,10261262550,40350,40350,40350,40350,0
|
|
20230912,194900,10261262550,40350,40350,40350,40350,0
|
|
20230912,194800,10261262550,40350,40350,40350,40350,0
|
|
20230912,194700,10261262550,40350,40350,40350,40350,0
|
|
20230912,194600,10261262550,40350,40350,40350,40350,0
|
|
20230912,194500,10261262550,40350,40350,40350,40350,0
|
|
20230912,194400,10261262550,40350,40350,40350,40350,0
|
|
20230912,194300,10261262550,40350,40350,40350,40350,0
|
|
20230912,194200,10261262550,40350,40350,40350,40350,0
|
|
20230912,194100,10261262550,40350,40350,40350,40350,0
|
|
20230912,194000,10261262550,40350,40350,40350,40350,0
|
|
20230912,193900,10261262550,40350,40350,40350,40350,6328
|
|
20230912,193800,10261262550,40350,40350,40350,40350,0
|
|
20230912,193700,10261262550,40350,40350,40350,40350,0
|
|
20230912,193600,10261262550,40350,40350,40350,40350,0
|
|
20230912,193500,10261262550,40350,40350,40350,40350,0
|
|
20230912,193400,10261262550,40350,40350,40350,40350,0
|
|
20230912,193300,10261262550,40350,40350,40350,40350,0
|
|
20230912,193200,10261262550,40350,40350,40350,40350,0
|
|
20230912,193100,10261262550,40350,40350,40350,40350,0
|
|
20230912,193000,10261262550,40350,40350,40350,40350,0
|
|
20230912,192900,10261262550,40350,40350,40350,40350,0
|
|
20230912,192800,10261262550,40350,40350,40350,40350,0
|
|
20230912,192700,10261262550,40350,40350,40350,40350,0
|
|
20230912,192600,10261262550,40350,40350,40350,40350,0
|
|
20230912,192500,10261262550,40350,40350,40350,40350,0
|
|
20230912,192400,10261262550,40350,40350,40350,40350,0
|
|
20230912,192300,10261262550,40350,40350,40350,40350,0
|
|
20230912,192200,10261262550,40350,40350,40350,40350,0
|
|
20230912,192100,10261262550,40350,40350,40350,40350,0
|
|
20230912,192000,10261262550,40350,40350,40350,40350,0
|
|
20230912,191900,10261262550,40350,40350,40350,40350,0
|
|
20230912,191800,10261262550,40350,40350,40350,40350,0
|
|
20230912,191700,10261262550,40350,40350,40350,40350,0
|
|
20230912,191600,10261262550,40350,40350,40350,40350,0
|
|
20230912,191500,10261262550,40350,40350,40350,40350,0
|
|
20230912,191400,10261262550,40350,40350,40350,40350,0
|
|
20230912,191300,10261262550,40350,40350,40350,40350,0
|
|
20230912,191200,10261262550,40350,40350,40350,40350,0
|
|
20230912,191100,10261262550,40350,40350,40350,40350,0
|
|
20230912,191000,10261262550,40350,40350,40350,40350,0
|
|
20230912,190900,10261262550,40350,40350,40350,40350,6328
|
|
20230912,190800,10261262550,40350,40350,40350,40350,0
|
|
20230912,190700,10261262550,40350,40350,40350,40350,0
|
|
20230912,190600,10261262550,40350,40350,40350,40350,0
|
|
20230912,190500,10261262550,40350,40350,40350,40350,0
|
|
20230912,190400,10261262550,40350,40350,40350,40350,0
|
|
20230912,190300,10261262550,40350,40350,40350,40350,0
|
|
20230912,190200,10261262550,40350,40350,40350,40350,0
|
|
20230912,190100,10261262550,40350,40350,40350,40350,0
|
|
20230912,190000,10261262550,40350,40350,40350,40350,0
|
|
20230912,185900,10261262550,40350,40350,40350,40350,0
|
|
20230912,185800,10261262550,40350,40350,40350,40350,0
|
|
20230912,185700,10261262550,40350,40350,40350,40350,0
|
|
20230912,185600,10261262550,40350,40350,40350,40350,0
|
|
20230912,185500,10261262550,40350,40350,40350,40350,0
|
|
20230912,185400,10261262550,40350,40350,40350,40350,0
|
|
20230912,185300,10261262550,40350,40350,40350,40350,0
|
|
20230912,185200,10261262550,40350,40350,40350,40350,0
|
|
20230912,185100,10261262550,40350,40350,40350,40350,0
|
|
20230912,185000,10261262550,40350,40350,40350,40350,0
|
|
20230912,184900,10261262550,40350,40350,40350,40350,0
|
|
20230912,184800,10261262550,40350,40350,40350,40350,0
|
|
20230912,184700,10261262550,40350,40350,40350,40350,0
|
|
20230912,184600,10261262550,40350,40350,40350,40350,0
|
|
20230912,184500,10261262550,40350,40350,40350,40350,0
|
|
20230912,184400,10261262550,40350,40350,40350,40350,0
|
|
20230912,184300,10261262550,40350,40350,40350,40350,0
|
|
20230912,184200,10261262550,40350,40350,40350,40350,0
|
|
20230912,184100,10261262550,40350,40350,40350,40350,0
|
|
20230912,184000,10261262550,40350,40350,40350,40350,0
|
|
20230912,183900,10261262550,40350,40350,40350,40350,6328
|
|
20230912,183800,10261262550,40350,40350,40350,40350,0
|
|
20230912,183700,10261262550,40350,40350,40350,40350,0
|
|
20230912,183600,10261262550,40350,40350,40350,40350,0
|
|
20230912,183500,10261262550,40350,40350,40350,40350,0
|
|
20230912,183400,10261262550,40350,40350,40350,40350,0
|
|
20230912,183300,10261262550,40350,40350,40350,40350,0
|
|
20230912,183200,10261262550,40350,40350,40350,40350,0
|
|
20230912,183100,10261262550,40350,40350,40350,40350,0
|
|
20230912,183000,10261262550,40350,40350,40350,40350,0
|
|
20230912,182900,10261262550,40350,40350,40350,40350,0
|
|
20230912,182800,10261262550,40350,40350,40350,40350,0
|
|
20230912,182700,10261262550,40350,40350,40350,40350,0
|
|
20230912,182600,10261262550,40350,40350,40350,40350,0
|
|
20230912,182500,10261262550,40350,40350,40350,40350,0
|
|
20230912,182400,10261262550,40350,40350,40350,40350,0
|
|
20230912,182300,10261262550,40350,40350,40350,40350,0
|
|
20230912,182200,10261262550,40350,40350,40350,40350,0
|
|
20230912,182100,10261262550,40350,40350,40350,40350,0
|
|
20230912,182000,10261262550,40350,40350,40350,40350,0
|
|
20230912,181900,10261262550,40350,40350,40350,40350,0
|
|
20230912,181800,10261262550,40350,40350,40350,40350,0
|
|
20230912,181700,10261262550,40350,40350,40350,40350,0
|
|
20230912,181600,10261262550,40350,40350,40350,40350,0
|
|
20230912,181500,10261262550,40350,40350,40350,40350,0
|
|
20230912,181400,10261262550,40350,40350,40350,40350,0
|
|
20230912,181300,10261262550,40350,40350,40350,40350,0
|
|
20230912,181200,10261262550,40350,40350,40350,40350,0
|
|
20230912,181100,10261262550,40350,40350,40350,40350,0
|
|
20230912,181000,10261262550,40350,40350,40350,40350,0
|
|
20230912,180900,10261262550,40350,40350,40350,40350,6328
|
|
20230912,180800,10261262550,40350,40350,40350,40350,0
|
|
20230912,180700,10261262550,40350,40350,40350,40350,0
|
|
20230912,180600,10261262550,40350,40350,40350,40350,0
|
|
20230912,180500,10261262550,40350,40350,40350,40350,0
|
|
20230912,180400,10261262550,40350,40350,40350,40350,0
|
|
20230912,180300,10261262550,40350,40350,40350,40350,0
|
|
20230912,180200,10261262550,40350,40350,40350,40350,0
|
|
20230912,180100,10261262550,40350,40350,40350,40350,0
|
|
20230912,180000,10261262550,40350,40350,40350,40350,0
|
|
20230912,175900,10261262550,40350,40350,40350,40350,0
|
|
20230912,175800,10261262550,40350,40350,40350,40350,0
|
|
20230912,175700,10261262550,40350,40350,40350,40350,0
|
|
20230912,175600,10261262550,40350,40350,40350,40350,0
|
|
20230912,175500,10261262550,40350,40350,40350,40350,0
|
|
20230912,175400,10261262550,40350,40350,40350,40350,0
|
|
20230912,175300,10261262550,40350,40350,40350,40350,0
|
|
20230912,175200,10261262550,40350,40350,40350,40350,0
|
|
20230912,175100,10261262550,40350,40350,40350,40350,0
|
|
20230912,175000,10261262550,40350,40350,40350,40350,0
|
|
20230912,174900,10261262550,40350,40350,40350,40350,0
|
|
20230912,174800,10261262550,40350,40350,40350,40350,0
|
|
20230912,174700,10261262550,40350,40350,40350,40350,0
|
|
20230912,174600,10261262550,40350,40350,40350,40350,0
|
|
20230912,174500,10261262550,40350,40350,40350,40350,0
|
|
20230912,174400,10261262550,40350,40350,40350,40350,0
|
|
20230912,174300,10261262550,40350,40350,40350,40350,0
|
|
20230912,174200,10261262550,40350,40350,40350,40350,0
|
|
20230912,174100,10261262550,40350,40350,40350,40350,0
|
|
20230912,174000,10261262550,40350,40350,40350,40350,0
|
|
20230912,173900,10261262550,40350,40350,40350,40350,6328
|
|
20230912,173800,10261262550,40350,40350,40350,40350,0
|
|
20230912,173700,10261262550,40350,40350,40350,40350,0
|
|
20230912,173600,10261262550,40350,40350,40350,40350,0
|
|
20230912,173500,10261262550,40350,40350,40350,40350,0
|
|
20230912,173400,10261262550,40350,40350,40350,40350,0
|
|
20230912,173300,10261262550,40350,40350,40350,40350,0
|
|
20230912,173200,10261262550,40350,40350,40350,40350,0
|
|
20230912,173100,10261262550,40350,40350,40350,40350,0
|
|
20230912,173000,10261262550,40350,40350,40350,40350,0
|
|
20230912,172900,10261262550,40350,40350,40350,40350,0
|
|
20230912,172800,10261262550,40350,40350,40350,40350,0
|
|
20230912,172700,10261262550,40350,40350,40350,40350,0
|
|
20230912,172600,10261262550,40350,40350,40350,40350,0
|
|
20230912,172500,10261262550,40350,40350,40350,40350,0
|
|
20230912,172400,10261262550,40350,40350,40350,40350,0
|
|
20230912,172300,10261262550,40350,40350,40350,40350,0
|
|
20230912,172200,10261262550,40350,40350,40350,40350,0
|
|
20230912,172100,10261262550,40350,40350,40350,40350,0
|
|
20230912,172000,10261262550,40350,40350,40350,40350,0
|
|
20230912,171900,10261262550,40350,40350,40350,40350,0
|
|
20230912,171800,10261262550,40350,40350,40350,40350,0
|
|
20230912,171700,10261262550,40350,40350,40350,40350,0
|
|
20230912,171600,10261262550,40350,40350,40350,40350,0
|
|
20230912,171500,10261262550,40350,40350,40350,40350,0
|
|
20230912,171400,10261262550,40350,40350,40350,40350,0
|
|
20230912,171300,10261262550,40350,40350,40350,40350,0
|
|
20230912,171200,10261262550,40350,40350,40350,40350,0
|
|
20230912,171100,10261262550,40350,40350,40350,40350,0
|
|
20230912,171000,10261262550,40350,40350,40350,40350,0
|
|
20230912,170900,10261262550,40350,40350,40350,40350,6328
|
|
20230912,170800,10261262550,40350,40350,40350,40350,0
|
|
20230912,170700,10261262550,40350,40350,40350,40350,0
|
|
20230912,170600,10261262550,40350,40350,40350,40350,0
|
|
20230912,170500,10261262550,40350,40350,40350,40350,0
|
|
20230912,170400,10261262550,40350,40350,40350,40350,0
|
|
20230912,170300,10261262550,40350,40350,40350,40350,0
|
|
20230912,170200,10261262550,40350,40350,40350,40350,0
|
|
20230912,170100,10261262550,40350,40350,40350,40350,0
|
|
20230912,170000,10261262550,40350,40350,40350,40350,0
|
|
20230912,165900,10261262550,40350,40350,40350,40350,0
|
|
20230912,165800,10261262550,40350,40350,40350,40350,0
|
|
20230912,165700,10261262550,40350,40350,40350,40350,0
|
|
20230912,165600,10261262550,40350,40350,40350,40350,0
|
|
20230912,165500,10261262550,40350,40350,40350,40350,0
|
|
20230912,165400,10261262550,40350,40350,40350,40350,0
|
|
20230912,165300,10261262550,40350,40350,40350,40350,0
|
|
20230912,165200,10261262550,40350,40350,40350,40350,0
|
|
20230912,165100,10261262550,40350,40350,40350,40350,0
|
|
20230912,165000,10261262550,40350,40350,40350,40350,0
|
|
20230912,164900,10261262550,40350,40350,40350,40350,0
|
|
20230912,164800,10261262550,40350,40350,40350,40350,0
|
|
20230912,164700,10261262550,40350,40350,40350,40350,0
|
|
20230912,164600,10261262550,40350,40350,40350,40350,0
|
|
20230912,164500,10261262550,40350,40350,40350,40350,0
|
|
20230912,164400,10261262550,40350,40350,40350,40350,0
|
|
20230912,164300,10261262550,40350,40350,40350,40350,0
|
|
20230912,164200,10261262550,40350,40350,40350,40350,0
|
|
20230912,164100,10261262550,40350,40350,40350,40350,0
|
|
20230912,164000,10261262550,40350,40350,40350,40350,0
|
|
20230912,163900,10261262550,40350,40350,40350,40350,6328
|
|
20230912,163800,10261262550,40350,40350,40350,40350,0
|
|
20230912,163700,10261262550,40350,40350,40350,40350,0
|
|
20230912,163600,10261262550,40350,40350,40350,40350,0
|
|
20230912,163500,10261262550,40350,40350,40350,40350,0
|
|
20230912,163400,10261262550,40350,40350,40350,40350,0
|
|
20230912,163300,10261262550,40350,40350,40350,40350,0
|
|
20230912,163200,10261262550,40350,40350,40350,40350,0
|
|
20230912,163100,10261262550,40350,40350,40350,40350,0
|
|
20230912,163000,10261262550,40350,40350,40350,40350,0
|
|
20230912,162900,10261262550,40350,40350,40350,40350,0
|
|
20230912,162800,10261262550,40350,40350,40350,40350,0
|
|
20230912,162700,10261262550,40350,40350,40350,40350,0
|
|
20230912,162600,10261262550,40350,40350,40350,40350,0
|
|
20230912,162500,10261262550,40350,40350,40350,40350,0
|
|
20230912,162400,10261262550,40350,40350,40350,40350,0
|
|
20230912,162300,10261262550,40350,40350,40350,40350,0
|
|
20230912,162200,10261262550,40350,40350,40350,40350,0
|
|
20230912,162100,10261262550,40350,40350,40350,40350,0
|
|
20230912,162000,10261262550,40350,40350,40350,40350,0
|
|
20230912,161900,10261262550,40350,40350,40350,40350,0
|
|
20230912,161800,10261262550,40350,40350,40350,40350,0
|
|
20230912,161700,10261262550,40350,40350,40350,40350,0
|
|
20230912,161600,10261262550,40350,40350,40350,40350,0
|
|
20230912,161500,10261262550,40350,40350,40350,40350,0
|
|
20230912,161400,10261262550,40350,40350,40350,40350,0
|
|
20230912,161300,10261262550,40350,40350,40350,40350,0
|
|
20230912,161200,10261262550,40350,40350,40350,40350,0
|
|
20230912,161100,10261262550,40350,40350,40350,40350,0
|
|
20230912,161000,10261262550,40350,40350,40350,40350,0
|
|
20230912,160900,10261262550,40350,40350,40350,40350,6328
|
|
20230912,160800,10261262550,40350,40350,40350,40350,0
|
|
20230912,160700,10261262550,40350,40350,40350,40350,0
|
|
20230912,160600,10261262550,40350,40350,40350,40350,0
|
|
20230912,160500,10261262550,40350,40350,40350,40350,0
|
|
20230912,160400,10261262550,40350,40350,40350,40350,0
|
|
20230912,160300,10261262550,40350,40350,40350,40350,0
|
|
20230912,160200,10261262550,40350,40350,40350,40350,0
|
|
20230912,160100,10261262550,40350,40350,40350,40350,0
|
|
20230912,160000,10261262550,40350,40350,40350,40350,0
|
|
20230912,155900,10261262550,40350,40350,40350,40350,0
|
|
20230912,155800,10261262550,40350,40350,40350,40350,0
|
|
20230912,155700,10261262550,40350,40350,40350,40350,0
|
|
20230912,155600,10261262550,40350,40350,40350,40350,0
|
|
20230912,155500,10261262550,40350,40350,40350,40350,0
|
|
20230912,155400,10261262550,40350,40350,40350,40350,0
|
|
20230912,155300,10261262550,40350,40350,40350,40350,0
|
|
20230912,155200,10261262550,40350,40350,40350,40350,0
|
|
20230912,155100,10261262550,40350,40350,40350,40350,0
|
|
20230912,155000,10261262550,40350,40350,40350,40350,0
|
|
20230912,154900,10261262550,40350,40350,40350,40350,0
|
|
20230912,154800,10261262550,40350,40350,40350,40350,0
|
|
20230912,154700,10261262550,40350,40350,40350,40350,0
|
|
20230912,154600,10261262550,40350,40350,40350,40350,0
|
|
20230912,154500,10261262550,40350,40350,40350,40350,0
|
|
20230912,154400,10261262550,40350,40350,40350,40350,0
|
|
20230912,154300,10261262550,40350,40350,40350,40350,0
|
|
20230912,154200,10261262550,40350,40350,40350,40350,0
|
|
20230912,154100,10261262550,40350,40350,40350,40350,0
|
|
20230912,154000,10261262550,40350,40350,40350,40350,0
|
|
20230912,153900,10261262550,40350,40350,40350,40350,6328
|
|
20230912,153800,10261262550,40350,40350,40350,40350,0
|
|
20230912,153700,10261262550,40350,40350,40350,40350,0
|
|
20230912,153600,10261262550,40350,40350,40350,40350,0
|
|
20230912,153500,10261262550,40350,40350,40350,40350,0
|
|
20230912,153400,10261262550,40350,40350,40350,40350,0
|
|
20230912,153300,10261262550,40350,40350,40350,40350,0
|
|
20230912,153200,10261262550,40350,40350,40350,40350,0
|
|
20230912,153100,10261262550,40350,40350,40350,40350,0
|
|
20230912,153000,10261262550,40350,40350,40350,40350,6328
|
|
20230912,152900,10005927750,40350,40350,40350,40350,0
|
|
20230912,152800,10005927750,40350,40350,40350,40350,0
|
|
20230912,152700,10005927750,40350,40350,40350,40350,0
|
|
20230912,152600,10005927750,40350,40350,40350,40350,0
|
|
20230912,152500,10005927750,40350,40350,40350,40350,0
|
|
20230912,152400,10005927750,40350,40350,40350,40350,0
|
|
20230912,152300,10005927750,40350,40350,40350,40350,0
|
|
20230912,152200,10005927750,40350,40350,40350,40350,0
|
|
20230912,152100,10005927750,40350,40350,40350,40350,0
|
|
20230912,152000,10005927750,40350,40350,40350,40350,0
|
|
20230912,151900,10005927750,40350,40250,40350,40250,847
|
|
20230912,151800,9971781650,40300,40350,40350,40250,431
|
|
20230912,151700,9954425050,40300,40300,40350,40300,587
|
|
20230912,151600,9930764850,40350,40300,40350,40300,296
|
|
20230912,151500,9918834600,40300,40350,40350,40300,188
|
|
20230912,151400,9911256550,40300,40350,40350,40300,552
|
|
20230912,151300,9889009950,40300,40350,40350,40300,131
|
|
20230912,151200,9883728650,40350,40300,40350,40250,544
|
|
20230912,151100,9861810550,40300,40300,40300,40250,412
|
|
20230912,151000,9845212400,40300,40300,40300,40250,424
|
|
20230912,150900,9828132450,40250,40250,40300,40250,310
|
|
20230912,150800,9815643850,40300,40300,40300,40250,348
|
|
20230912,150700,9801629150,40300,40300,40350,40250,454
|
|
20230912,150600,9783333400,40300,40250,40350,40200,1664
|
|
20230912,150500,9716334400,40250,40200,40250,40200,315
|
|
20230912,150400,9703664350,40200,40200,40250,40200,134
|
|
20230912,150300,9698276750,40200,40250,40250,40200,350
|
|
20230912,150200,9684204600,40250,40250,40250,40200,191
|
|
20230912,150100,9676520300,40250,40250,40300,40200,903
|
|
20230912,150000,9640178850,40300,40250,40300,40250,340
|
|
20230912,145900,9626492450,40250,40250,40300,40200,715
|
|
20230912,145800,9597713150,40250,40250,40300,40250,655
|
|
20230912,145700,9571340250,40300,40250,40300,40200,837
|
|
20230912,145600,9537649250,40250,40300,40300,40200,744
|
|
20230912,145500,9507703800,40250,40250,40300,40250,613
|
|
20230912,145400,9483012500,40300,40350,40350,40250,716
|
|
20230912,145300,9454181950,40300,40250,40350,40250,937
|
|
20230912,145200,9416434400,40300,40250,40350,40250,907
|
|
20230912,145100,9379905300,40250,40250,40300,40250,207
|
|
20230912,145000,9371573450,40250,40300,40350,40250,818
|
|
20230912,144900,9338613450,40300,40300,40350,40200,987
|
|
20230912,144800,9298854550,40350,40300,40350,40250,825
|
|
20230912,144700,9265624850,40300,40300,40300,40250,497
|
|
20230912,144600,9245600250,40250,40300,40350,40250,617
|
|
20230912,144500,9220756800,40350,40300,40350,40200,1011
|
|
20230912,144400,9180049450,40350,40250,40350,40200,1751
|
|
20230912,144300,9109557750,40250,40300,40350,40250,368
|
|
20230912,144200,9094727650,40300,40350,40350,40300,551
|
|
20230912,144100,9072516750,40350,40250,40350,40250,1135
|
|
20230912,144000,9026793900,40250,40300,40300,40200,1486
|
|
20230912,143900,8966978350,40300,40300,40300,40250,397
|
|
20230912,143800,8950998400,40250,40250,40300,40250,330
|
|
20230912,143700,8937715600,40250,40300,40300,40250,623
|
|
20230912,143600,8912639600,40300,40250,40300,40250,685
|
|
20230912,143500,8885067950,40250,40250,40350,40250,2237
|
|
20230912,143400,8794949250,40200,40200,40250,40200,778
|
|
20230912,143300,8763668400,40200,40250,40250,40200,448
|
|
20230912,143200,8745656150,40300,40250,40300,40250,665
|
|
20230912,143100,8718889650,40300,40300,40300,40250,282
|
|
20230912,143000,8707537700,40250,40250,40300,40200,519
|
|
20230912,142900,8686648250,40250,40300,40300,40200,666
|
|
20230912,142800,8659852450,40250,40250,40300,40200,920
|
|
20230912,142700,8622823200,40250,40250,40300,40250,399
|
|
20230912,142600,8606762700,40250,40250,40300,40250,774
|
|
20230912,142500,8575601600,40250,40300,40350,40250,554
|
|
20230912,142400,8553287050,40300,40200,40300,40200,1889
|
|
20230912,142300,8477247200,40250,40200,40250,40200,413
|
|
20230912,142200,8460643950,40200,40200,40250,40200,506
|
|
20230912,142100,8440301850,40250,40250,40250,40200,922
|
|
20230912,142000,8403217900,40200,40200,40250,40200,629
|
|
20230912,141900,8377931900,40200,40200,40250,40200,922
|
|
20230912,141800,8340850550,40250,40250,40250,40200,315
|
|
20230912,141700,8328184800,40200,40200,40250,40200,555
|
|
20230912,141600,8305873150,40250,40250,40250,40200,383
|
|
20230912,141500,8290475450,40200,40200,40250,40200,786
|
|
20230912,141400,8258877650,40250,40200,40250,40200,783
|
|
20230912,141300,8227400150,40200,40250,40250,40200,1339
|
|
20230912,141200,8173566700,40200,40200,40250,40200,427
|
|
20230912,141100,8156400950,40200,40200,40250,40200,571
|
|
20230912,141000,8133441000,40250,40150,40250,40150,1640
|
|
20230912,140900,8067507800,40200,40150,40200,40150,667
|
|
20230912,140800,8040723000,40200,40250,40250,40150,1813
|
|
20230912,140700,7967859850,40250,40250,40250,40200,1161
|
|
20230912,140600,7921169250,40250,40250,40250,40200,594
|
|
20230912,140500,7897276900,40250,40250,40250,40200,1211
|
|
20230912,140400,7848556000,40250,40250,40300,40250,1018
|
|
20230912,140300,7807581350,40250,40250,40300,40200,2149
|
|
20230912,140200,7721089250,40200,40200,40300,40200,1543
|
|
20230912,140100,7659045500,40250,40250,40300,40250,1341
|
|
20230912,140000,7605055850,40250,40300,40300,40250,1009
|
|
20230912,135900,7564442900,40250,40250,40300,40250,1095
|
|
20230912,135800,7520361500,40300,40300,40350,40250,2942
|
|
20230912,135700,7401808850,40300,40350,40350,40300,1541
|
|
20230912,135600,7339702600,40350,40500,40500,40350,11452
|
|
20230912,135500,6877031250,40500,40450,40500,40450,582
|
|
20230912,135400,6853485750,40500,40500,40500,40450,342
|
|
20230912,135300,6839641450,40500,40500,40500,40450,335
|
|
20230912,135200,6826082750,40500,40450,40500,40450,517
|
|
20230912,135100,6805156650,40500,40500,40500,40450,354
|
|
20230912,135000,6790829350,40500,40500,40500,40450,898
|
|
20230912,134900,6754472550,40450,40450,40500,40450,227
|
|
20230912,134800,6745289550,40500,40500,40500,40450,399
|
|
20230912,134700,6729143250,40500,40500,40500,40450,394
|
|
20230912,134600,6713195800,40500,40500,40500,40450,487
|
|
20230912,134500,6693485100,40450,40450,40500,40450,137
|
|
20230912,134400,6687942000,40450,40500,40500,40450,2479
|
|
20230912,134300,6587573050,40550,40500,40550,40500,241
|
|
20230912,134200,6577812350,40500,40550,40550,40500,282
|
|
20230912,134100,6566389900,40550,40550,40550,40500,191
|
|
20230912,134000,6558653600,40500,40500,40550,40500,982
|
|
20230912,133900,6518843000,40550,40500,40550,40500,175
|
|
20230912,133800,6511755450,40500,40550,40550,40500,709
|
|
20230912,133700,6483011850,40550,40550,40550,40500,738
|
|
20230912,133600,6453093850,40550,40550,40550,40500,538
|
|
20230912,133500,6431281850,40500,40500,40550,40500,445
|
|
20230912,133400,6413244200,40550,40550,40550,40500,55
|
|
20230912,133300,6411014900,40550,40500,40550,40500,321
|
|
20230912,133200,6398005600,40500,40550,40550,40500,164
|
|
20230912,133100,6391360050,40500,40550,40550,40500,175
|
|
20230912,133000,6384271550,40550,40500,40550,40500,263
|
|
20230912,132900,6373613800,40500,40500,40550,40500,33
|
|
20230912,132800,6372276150,40550,40550,40550,40500,353
|
|
20230912,132700,6357974350,40550,40500,40550,40500,435
|
|
20230912,132600,6340339800,40500,40550,40550,40500,591
|
|
20230912,132500,6316388750,40550,40550,40550,40500,12
|
|
20230912,132400,6315902250,40500,40500,40550,40500,262
|
|
20230912,132300,6305285650,40550,40500,40550,40500,98
|
|
20230912,132200,6301315000,40550,40550,40550,40500,77
|
|
20230912,132100,6298192700,40550,40550,40550,40500,227
|
|
20230912,132000,6288988750,40500,40500,40550,40500,75
|
|
20230912,131900,6285950200,40550,40550,40550,40500,168
|
|
20230912,131800,6279137850,40550,40550,40600,40550,515
|
|
20230912,131700,6258254450,40550,40550,40550,40550,65
|
|
20230912,131600,6255618700,40550,40550,40600,40550,82
|
|
20230912,131500,6252293400,40550,40500,40550,40500,481
|
|
20230912,131400,6232788900,40500,40500,40550,40500,245
|
|
20230912,131300,6222862300,40500,40550,40550,40500,190
|
|
20230912,131200,6215162450,40500,40500,40550,40500,139
|
|
20230912,131100,6209530450,40500,40550,40600,40500,986
|
|
20230912,131000,6169549750,40550,40550,40600,40550,192
|
|
20230912,130900,6161764050,40550,40600,40600,40550,13
|
|
20230912,130800,6161236700,40550,40550,40600,40550,87
|
|
20230912,130700,6157708800,40600,40600,40600,40550,11
|
|
20230912,130600,6157262250,40600,40600,40600,40550,212
|
|
20230912,130500,6148658000,40550,40600,40600,40550,89
|
|
20230912,130400,6145044650,40600,40600,40600,40600,75
|
|
20230912,130300,6141999650,40650,40600,40650,40600,18
|
|
20230912,130200,6141268800,40600,40600,40650,40600,127
|
|
20230912,130100,6136112450,40600,40600,40650,40600,643
|
|
20230912,130000,6109997200,40600,40650,40650,40550,1740
|
|
20230912,125900,6039285150,40600,40600,40650,40600,608
|
|
20230912,125800,6014582800,40650,40600,40650,40600,15
|
|
20230912,125700,6013973650,40600,40600,40650,40600,100
|
|
20230912,125600,6009913450,40600,40600,40600,40600,2
|
|
20230912,125500,6009832250,40650,40650,40650,40600,166
|
|
20230912,125400,6003092400,40600,40600,40650,40600,69
|
|
20230912,125300,6000290800,40600,40650,40650,40600,368
|
|
20230912,125200,5985345000,40600,40650,40650,40600,58
|
|
20230912,125100,5982988650,40600,40650,40650,40600,64
|
|
20230912,125000,5980390150,40600,40600,40650,40600,179
|
|
20230912,124900,5973122500,40650,40650,40650,40600,302
|
|
20230912,124800,5960860300,40600,40600,40650,40600,158
|
|
20230912,124700,5954445250,40600,40650,40650,40600,253
|
|
20230912,124600,5944170550,40650,40650,40650,40600,88
|
|
20230912,124500,5940596650,40650,40600,40650,40600,432
|
|
20230912,124400,5923035900,40600,40600,40600,40600,59
|
|
20230912,124300,5920640500,40650,40600,40650,40600,119
|
|
20230912,124200,5915807650,40600,40550,40650,40500,1293
|
|
20230912,124100,5863366650,40500,40500,40550,40500,4
|
|
20230912,124000,5863204600,40500,40550,40550,40500,105
|
|
20230912,123900,5858951200,40500,40550,40550,40500,100
|
|
20230912,123800,5854900950,40550,40500,40550,40500,183
|
|
20230912,123700,5847481600,40500,40550,40550,40500,179
|
|
20230912,123600,5840231900,40500,40500,40550,40500,730
|
|
20230912,123500,5810666850,40550,40550,40550,40500,105
|
|
20230912,123400,5806413250,40500,40550,40550,40500,42
|
|
20230912,123300,5804712150,40550,40550,40550,40500,95
|
|
20230912,123200,5800864250,40550,40500,40550,40500,191
|
|
20230912,123100,5793123200,40550,40500,40550,40500,107
|
|
20230912,123000,5788784450,40550,40600,40600,40550,780
|
|
20230912,122900,5757149300,40550,40550,40550,40550,60
|
|
20230912,122800,5754716300,40550,40600,40600,40550,70
|
|
20230912,122700,5751877650,40550,40550,40550,40550,25
|
|
20230912,122600,5750863900,40600,40550,40600,40500,529
|
|
20230912,122500,5729423750,40500,40500,40550,40500,124
|
|
20230912,122400,5724396550,40500,40550,40550,40500,71
|
|
20230912,122300,5721520750,40500,40550,40550,40500,87
|
|
20230912,122200,5717993000,40550,40550,40550,40500,67
|
|
20230912,122100,5715278850,40500,40500,40550,40500,84
|
|
20230912,122000,5711876700,40500,40550,40550,40500,284
|
|
20230912,121900,5700373000,40550,40550,40550,40550,262
|
|
20230912,121800,5689748900,40500,40550,40550,40500,108
|
|
20230912,121700,5685373050,40550,40550,40550,40500,175
|
|
20230912,121600,5678280150,40550,40550,40550,40500,66
|
|
20230912,121500,5675604650,40550,40600,40600,40500,937
|
|
20230912,121400,5637608550,40600,40550,40600,40550,91
|
|
20230912,121300,5633918350,40550,40600,40600,40550,23
|
|
20230912,121200,5632985500,40550,40550,40550,40550,40
|
|
20230912,121100,5631363500,40550,40550,40600,40550,283
|
|
20230912,121000,5619883500,40550,40550,40550,40550,82
|
|
20230912,120900,5616558400,40600,40550,40600,40550,98
|
|
20230912,120800,5612584150,40550,40550,40550,40550,401
|
|
20230912,120700,5596323600,40600,40600,40600,40550,56
|
|
20230912,120600,5594052600,40550,40550,40600,40550,142
|
|
20230912,120500,5588290750,40550,40600,40600,40550,27
|
|
20230912,120400,5587195400,40600,40600,40600,40600,150
|
|
20230912,120300,5581105400,40600,40600,40600,40600,104
|
|
20230912,120200,5576883000,40600,40600,40650,40600,37
|
|
20230912,120100,5575380750,40600,40650,40650,40600,5
|
|
20230912,120000,5575177550,40600,40550,40600,40550,112
|
|
20230912,115900,5570633300,40600,40600,40650,40550,182
|
|
20230912,115800,5563244700,40600,40600,40600,40550,208
|
|
20230912,115700,5554799950,40550,40600,40600,40550,8
|
|
20230912,115600,5554475400,40550,40600,40600,40550,70
|
|
20230912,115500,5551636650,40600,40600,40600,40600,161
|
|
20230912,115400,5545100050,40600,40550,40650,40500,2119
|
|
20230912,115300,5459069350,40550,40550,40550,40500,320
|
|
20230912,115200,5446097000,40500,40500,40550,40500,84
|
|
20230912,115100,5442694300,40550,40550,40550,40500,138
|
|
20230912,115000,5437098750,40550,40550,40550,40550,66
|
|
20230912,114900,5434422450,40500,40550,40550,40500,76
|
|
20230912,114800,5431344250,40500,40500,40550,40500,553
|
|
20230912,114700,5408924300,40500,40550,40550,40500,147
|
|
20230912,114600,5402963550,40550,40550,40550,40550,323
|
|
20230912,114500,5389865900,40550,40550,40600,40550,68
|
|
20230912,114400,5387108250,40600,40550,40600,40550,133
|
|
20230912,114300,5381713300,40600,40550,40600,40550,312
|
|
20230912,114200,5369061500,40600,40550,40600,40550,88
|
|
20230912,114100,5365492850,40550,40550,40550,40550,80
|
|
20230912,114000,5362248850,40600,40600,40600,40550,10
|
|
20230912,113900,5361843150,40550,40550,40600,40550,38
|
|
20230912,113800,5360302000,40550,40550,40600,40550,90
|
|
20230912,113700,5356651700,40550,40600,40600,40550,73
|
|
20230912,113600,5353691150,40600,40550,40600,40550,2
|
|
20230912,113500,5353610000,40550,40550,40600,40550,16
|
|
20230912,113400,5352961050,40550,40550,40550,40550,146
|
|
20230912,113300,5347040750,40550,40550,40600,40550,12
|
|
20230912,113200,5346554000,40550,40550,40550,40550,21
|
|
20230912,113100,5345702450,40600,40550,40600,40550,149
|
|
20230912,113000,5339660250,40550,40600,40600,40550,272
|
|
20230912,112900,5328630450,40600,40600,40600,40600,1
|
|
20230912,112800,5328589850,40550,40600,40650,40550,338
|
|
20230912,112700,5314872850,40600,40600,40600,40550,549
|
|
20230912,112600,5292602150,40600,40600,40600,40550,70
|
|
20230912,112500,5289763400,40600,40550,40600,40550,1391
|
|
20230912,112400,5233304100,40550,40550,40600,40550,640
|
|
20230912,112300,5207347100,40550,40550,40600,40550,112
|
|
20230912,112200,5202804850,40550,40550,40600,40550,65
|
|
20230912,112100,5200168950,40550,40600,40600,40550,21
|
|
20230912,112000,5199317100,40550,40600,40600,40550,134
|
|
20230912,111900,5193883200,40550,40550,40550,40550,762
|
|
20230912,111800,5162984100,40550,40600,40600,40550,90
|
|
20230912,111700,5159334450,40550,40550,40550,40550,87
|
|
20230912,111600,5155806600,40550,40550,40550,40500,182
|
|
20230912,111500,5148429450,40550,40550,40550,40500,1115
|
|
20230912,111400,5103216300,40550,40550,40550,40500,1196
|
|
20230912,111300,5054725400,40500,40500,40550,40500,358
|
|
20230912,111200,5040225450,40500,40500,40550,40500,130
|
|
20230912,111100,5034959450,40550,40550,40550,40550,155
|
|
20230912,111000,5028674200,40500,40500,40500,40500,22
|
|
20230912,110900,5027783200,40500,40500,40550,40500,74
|
|
20230912,110800,5024785850,40500,40550,40550,40500,71
|
|
20230912,110700,5021910200,40550,40550,40550,40550,5
|
|
20230912,110600,5021707450,40550,40550,40550,40550,31
|
|
20230912,110500,5020450400,40500,40500,40500,40500,139
|
|
20230912,110400,5014820900,40500,40500,40550,40500,143
|
|
20230912,110300,5009029250,40500,40500,40500,40500,80
|
|
20230912,110200,5005789250,40550,40500,40550,40500,171
|
|
20230912,110100,4998863550,40500,40500,40550,40500,1449
|
|
20230912,110000,4940179000,40500,40500,40500,40500,52
|
|
20230912,105900,4938073000,40450,40450,40500,40450,168
|
|
20230912,105800,4931277250,40450,40450,40500,40450,160
|
|
20230912,105700,4924804350,40450,40500,40500,40450,122
|
|
20230912,105600,4919868600,40500,40450,40500,40450,192
|
|
20230912,105500,4912092650,40450,40450,40500,40450,58
|
|
20230912,105400,4909745150,40500,40500,40500,40450,2551
|
|
20230912,105300,4806469100,40500,40500,40550,40500,1276
|
|
20230912,105200,4754790600,40500,40550,40600,40500,2812
|
|
20230912,105100,4640785150,40550,40600,40600,40550,156
|
|
20230912,105000,4634459300,40600,40600,40600,40550,417
|
|
20230912,104900,4617538350,40600,40550,40600,40550,132
|
|
20230912,104800,4612185500,40550,40550,40550,40550,105
|
|
20230912,104700,4607927750,40600,40550,40600,40550,87
|
|
20230912,104600,4604399700,40550,40600,40600,40550,208
|
|
20230912,104500,4595958350,40600,40550,40600,40550,550
|
|
20230912,104400,4573654250,40550,40600,40600,40550,39
|
|
20230912,104300,4572072400,40550,40550,40600,40550,302
|
|
20230912,104200,4559824750,40550,40600,40600,40550,39
|
|
20230912,104100,4558242100,40550,40550,40600,40550,54
|
|
20230912,104000,4556051700,40600,40550,40600,40550,128
|
|
20230912,103900,4550858900,40600,40550,40600,40550,135
|
|
20230912,103800,4545383950,40600,40550,40600,40550,296
|
|
20230912,103700,4533373800,40550,40600,40600,40550,164
|
|
20230912,103600,4526719950,40600,40550,40600,40550,176
|
|
20230912,103500,4519579550,40550,40600,40600,40550,540
|
|
20230912,103400,4497661200,40600,40650,40650,40600,19
|
|
20230912,103300,4496889250,40650,40600,40650,40600,593
|
|
20230912,103200,4472813300,40600,40650,40650,40600,367
|
|
20230912,103100,4457912750,40650,40550,40650,40550,763
|
|
20230912,103000,4426934700,40600,40600,40650,40550,199
|
|
20230912,102900,4418855300,40600,40600,40600,40550,384
|
|
20230912,102800,4403268700,40600,40600,40600,40550,1655
|
|
20230912,102700,4336078950,40600,40600,40600,40600,415
|
|
20230912,102600,4319229950,40600,40600,40600,40550,276
|
|
20230912,102500,4308031850,40600,40550,40600,40550,2244
|
|
20230912,102400,4216949500,40600,40600,40600,40600,211
|
|
20230912,102300,4208382900,40600,40600,40650,40600,212
|
|
20230912,102200,4199775650,40600,40550,40600,40550,293
|
|
20230912,102100,4187881350,40550,40600,40600,40550,212
|
|
20230912,102000,4179281750,40600,40600,40600,40600,130
|
|
20230912,101900,4174003750,40600,40600,40600,40600,58
|
|
20230912,101800,4171648950,40600,40600,40600,40600,929
|
|
20230912,101700,4133931550,40550,40600,40600,40550,101
|
|
20230912,101600,4129834300,40600,40600,40600,40550,164
|
|
20230912,101500,4123177650,40600,40600,40600,40600,257
|
|
20230912,101400,4112743450,40600,40600,40600,40550,224
|
|
20230912,101300,4103657150,40600,40600,40600,40550,285
|
|
20230912,101200,4092086400,40600,40600,40650,40550,591
|
|
20230912,101100,4068094800,40600,40600,40600,40600,93
|
|
20230912,101000,4064319000,40550,40600,40600,40550,463
|
|
20230912,100900,4045524850,40600,40500,40600,40500,816
|
|
20230912,100800,4012437000,40500,40550,40550,40500,120
|
|
20230912,100700,4007576350,40500,40550,40600,40500,1653
|
|
20230912,100600,3940545100,40550,40600,40600,40550,271
|
|
20230912,100500,3929545800,40600,40550,40600,40550,53
|
|
20230912,100400,3927395400,40550,40600,40600,40550,64
|
|
20230912,100300,3924797700,40600,40600,40600,40600,1107
|
|
20230912,100200,3879853500,40600,40600,40650,40600,53
|
|
20230912,100100,3877701400,40600,40600,40650,40600,152
|
|
20230912,100000,3871530050,40600,40650,40700,40600,2153
|
|
20230912,095900,3784022600,40650,40700,40700,40650,655
|
|
20230912,095800,3757383000,40700,40700,40700,40700,874
|
|
20230912,095700,3721811200,40700,40750,40800,40700,853
|
|
20230912,095600,3687060100,40750,40800,40800,40750,1989
|
|
20230912,095500,3606007900,40800,40800,40850,40800,596
|
|
20230912,095400,3581690950,40800,40850,40850,40800,307
|
|
20230912,095300,3569165150,40800,40850,40850,40800,79
|
|
20230912,095200,3565938850,40800,40850,40850,40800,264
|
|
20230912,095100,3555163850,40850,40850,40850,40800,88
|
|
20230912,095000,3551572850,40850,40800,40850,40800,35
|
|
20230912,094900,3550143700,40800,40800,40800,40750,257
|
|
20230912,094800,3539660750,40800,40800,40800,40750,497
|
|
20230912,094700,3519391300,40800,40800,40850,40750,259
|
|
20230912,094600,3508825300,40800,40800,40800,40750,915
|
|
20230912,094500,3471496700,40800,40800,40850,40800,599
|
|
20230912,094400,3447057300,40800,40800,40850,40800,619
|
|
20230912,094300,3421801700,40800,40850,40850,40800,95
|
|
20230912,094200,3417924800,40800,40800,40850,40800,257
|
|
20230912,094100,3407438850,40800,40800,40800,40800,331
|
|
20230912,094000,3393934050,40850,40800,40850,40800,6
|
|
20230912,093900,3393689000,40800,40800,40850,40800,390
|
|
20230912,093800,3377771900,40850,40800,40850,40750,351
|
|
20230912,093700,3363450250,40750,40850,40850,40750,651
|
|
20230912,093600,3336889950,40800,40800,40850,40800,799
|
|
20230912,093500,3304273900,40800,40800,40850,40800,184
|
|
20230912,093400,3296765550,40800,40800,40850,40750,497
|
|
20230912,093300,3276493700,40750,40800,40850,40750,263
|
|
20230912,093200,3265768550,40800,40800,40850,40800,1159
|
|
20230912,093100,3218481250,40800,40850,40850,40800,356
|
|
20230912,093000,3203944400,40850,40850,40900,40850,1282
|
|
20230912,092900,3151559650,40800,40900,40950,40800,779
|
|
20230912,092800,3119725400,40900,40900,40950,40900,903
|
|
20230912,092700,3082784350,40950,40850,40950,40850,877
|
|
20230912,092600,3046936000,40850,41000,41000,40850,1012
|
|
20230912,092500,3005515750,41000,41000,41000,40950,253
|
|
20230912,092400,2995152100,41000,41000,41050,41000,401
|
|
20230912,092300,2978710600,41000,41000,41000,40950,789
|
|
20230912,092200,2946390600,41000,40950,41000,40950,1025
|
|
20230912,092100,2904366150,40950,41050,41050,40950,2139
|
|
20230912,092000,2816671250,41050,41050,41050,41000,259
|
|
20230912,091900,2806039650,41050,41100,41100,41000,2068
|
|
20230912,091800,2721173350,41050,41100,41100,41050,575
|
|
20230912,091700,2697544100,41100,41100,41100,41050,332
|
|
20230912,091600,2683914950,41050,41100,41150,41050,921
|
|
20230912,091500,2646067900,41050,41150,41150,41050,975
|
|
20230912,091400,2605992750,41200,41150,41200,41100,1435
|
|
20230912,091300,2546934900,41150,41200,41200,41150,988
|
|
20230912,091200,2506252800,41200,41150,41200,41100,1087
|
|
20230912,091100,2461535600,41200,41250,41300,41200,3777
|
|
20230912,091000,2305835350,41250,41250,41250,41150,2086
|
|
20230912,090900,2219859650,41250,41250,41300,41200,2855
|
|
20230912,090800,2102067650,41250,41150,41250,41100,2265
|
|
20230912,090700,2008710250,41250,41050,41250,41050,1960
|
|
20230912,090600,1928156250,41050,41250,41350,41050,5232
|
|
20230912,090500,1712527150,41250,41250,41350,41150,5479
|
|
20230912,090400,1486671900,41250,41300,41350,41200,8985
|
|
20230912,090300,1115775600,41300,41200,41350,41200,6625
|
|
20230912,090200,842332400,41200,41100,41250,41100,5453
|
|
20230912,090100,617857600,41100,40950,41200,40900,8104
|
|
20230912,090000,285117600,40950,40900,41000,40850,6969
|