677 lines
36 KiB
CSV
677 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,201400,4570959380,20350,20350,20350,20350,4154
|
|
20230914,201300,4570959380,20350,20350,20350,20350,0
|
|
20230914,201200,4570959380,20350,20350,20350,20350,0
|
|
20230914,201100,4570959380,20350,20350,20350,20350,0
|
|
20230914,201000,4570959380,20350,20350,20350,20350,0
|
|
20230914,200900,4570959380,20350,20350,20350,20350,0
|
|
20230914,200800,4570959380,20350,20350,20350,20350,0
|
|
20230914,200700,4570959380,20350,20350,20350,20350,0
|
|
20230914,200600,4570959380,20350,20350,20350,20350,0
|
|
20230914,200500,4570959380,20350,20350,20350,20350,0
|
|
20230914,200400,4570959380,20350,20350,20350,20350,0
|
|
20230914,200300,4570959380,20350,20350,20350,20350,0
|
|
20230914,200200,4570959380,20350,20350,20350,20350,0
|
|
20230914,200100,4570959380,20350,20350,20350,20350,0
|
|
20230914,200000,4570959380,20350,20350,20350,20350,0
|
|
20230914,195900,4570959380,20350,20350,20350,20350,0
|
|
20230914,195800,4570959380,20350,20350,20350,20350,0
|
|
20230914,195700,4570959380,20350,20350,20350,20350,0
|
|
20230914,195600,4570959380,20350,20350,20350,20350,0
|
|
20230914,195500,4570959380,20350,20350,20350,20350,0
|
|
20230914,195400,4570959380,20350,20350,20350,20350,0
|
|
20230914,195300,4570959380,20350,20350,20350,20350,0
|
|
20230914,195200,4570959380,20350,20350,20350,20350,0
|
|
20230914,195100,4570959380,20350,20350,20350,20350,0
|
|
20230914,195000,4570959380,20350,20350,20350,20350,0
|
|
20230914,194900,4570959380,20350,20350,20350,20350,0
|
|
20230914,194800,4570959380,20350,20350,20350,20350,0
|
|
20230914,194700,4570959380,20350,20350,20350,20350,0
|
|
20230914,194600,4570959380,20350,20350,20350,20350,0
|
|
20230914,194500,4570959380,20350,20350,20350,20350,0
|
|
20230914,194400,4570959380,20350,20350,20350,20350,4154
|
|
20230914,194300,4570959380,20350,20350,20350,20350,0
|
|
20230914,194200,4570959380,20350,20350,20350,20350,0
|
|
20230914,194100,4570959380,20350,20350,20350,20350,0
|
|
20230914,194000,4570959380,20350,20350,20350,20350,0
|
|
20230914,193900,4570959380,20350,20350,20350,20350,0
|
|
20230914,193800,4570959380,20350,20350,20350,20350,0
|
|
20230914,193700,4570959380,20350,20350,20350,20350,0
|
|
20230914,193600,4570959380,20350,20350,20350,20350,0
|
|
20230914,193500,4570959380,20350,20350,20350,20350,0
|
|
20230914,193400,4570959380,20350,20350,20350,20350,0
|
|
20230914,193300,4570959380,20350,20350,20350,20350,0
|
|
20230914,193200,4570959380,20350,20350,20350,20350,0
|
|
20230914,193100,4570959380,20350,20350,20350,20350,0
|
|
20230914,193000,4570959380,20350,20350,20350,20350,0
|
|
20230914,192900,4570959380,20350,20350,20350,20350,0
|
|
20230914,192800,4570959380,20350,20350,20350,20350,0
|
|
20230914,192700,4570959380,20350,20350,20350,20350,0
|
|
20230914,192600,4570959380,20350,20350,20350,20350,0
|
|
20230914,192500,4570959380,20350,20350,20350,20350,0
|
|
20230914,192400,4570959380,20350,20350,20350,20350,0
|
|
20230914,192300,4570959380,20350,20350,20350,20350,0
|
|
20230914,192200,4570959380,20350,20350,20350,20350,0
|
|
20230914,192100,4570959380,20350,20350,20350,20350,0
|
|
20230914,192000,4570959380,20350,20350,20350,20350,0
|
|
20230914,191900,4570959380,20350,20350,20350,20350,0
|
|
20230914,191800,4570959380,20350,20350,20350,20350,0
|
|
20230914,191700,4570959380,20350,20350,20350,20350,0
|
|
20230914,191600,4570959380,20350,20350,20350,20350,0
|
|
20230914,191500,4570959380,20350,20350,20350,20350,0
|
|
20230914,191400,4570959380,20350,20350,20350,20350,4154
|
|
20230914,191300,4570959380,20350,20350,20350,20350,0
|
|
20230914,191200,4570959380,20350,20350,20350,20350,0
|
|
20230914,191100,4570959380,20350,20350,20350,20350,0
|
|
20230914,191000,4570959380,20350,20350,20350,20350,0
|
|
20230914,190900,4570959380,20350,20350,20350,20350,0
|
|
20230914,190800,4570959380,20350,20350,20350,20350,0
|
|
20230914,190700,4570959380,20350,20350,20350,20350,0
|
|
20230914,190600,4570959380,20350,20350,20350,20350,0
|
|
20230914,190500,4570959380,20350,20350,20350,20350,0
|
|
20230914,190400,4570959380,20350,20350,20350,20350,0
|
|
20230914,190300,4570959380,20350,20350,20350,20350,0
|
|
20230914,190200,4570959380,20350,20350,20350,20350,0
|
|
20230914,190100,4570959380,20350,20350,20350,20350,0
|
|
20230914,190000,4570959380,20350,20350,20350,20350,0
|
|
20230914,185900,4570959380,20350,20350,20350,20350,0
|
|
20230914,185800,4570959380,20350,20350,20350,20350,0
|
|
20230914,185700,4570959380,20350,20350,20350,20350,0
|
|
20230914,185600,4570959380,20350,20350,20350,20350,0
|
|
20230914,185500,4570959380,20350,20350,20350,20350,0
|
|
20230914,185400,4570959380,20350,20350,20350,20350,0
|
|
20230914,185300,4570959380,20350,20350,20350,20350,0
|
|
20230914,185200,4570959380,20350,20350,20350,20350,0
|
|
20230914,185100,4570959380,20350,20350,20350,20350,0
|
|
20230914,185000,4570959380,20350,20350,20350,20350,0
|
|
20230914,184900,4570959380,20350,20350,20350,20350,0
|
|
20230914,184800,4570959380,20350,20350,20350,20350,0
|
|
20230914,184700,4570959380,20350,20350,20350,20350,0
|
|
20230914,184600,4570959380,20350,20350,20350,20350,0
|
|
20230914,184500,4570959380,20350,20350,20350,20350,0
|
|
20230914,184400,4570959380,20350,20350,20350,20350,4154
|
|
20230914,184300,4570959380,20350,20350,20350,20350,0
|
|
20230914,184200,4570959380,20350,20350,20350,20350,0
|
|
20230914,184100,4570959380,20350,20350,20350,20350,0
|
|
20230914,184000,4570959380,20350,20350,20350,20350,0
|
|
20230914,183900,4570959380,20350,20350,20350,20350,0
|
|
20230914,183800,4570959380,20350,20350,20350,20350,0
|
|
20230914,183700,4570959380,20350,20350,20350,20350,0
|
|
20230914,183600,4570959380,20350,20350,20350,20350,0
|
|
20230914,183500,4570959380,20350,20350,20350,20350,0
|
|
20230914,183400,4570959380,20350,20350,20350,20350,0
|
|
20230914,183300,4570959380,20350,20350,20350,20350,0
|
|
20230914,183200,4570959380,20350,20350,20350,20350,0
|
|
20230914,183100,4570959380,20350,20350,20350,20350,0
|
|
20230914,183000,4570959380,20350,20350,20350,20350,0
|
|
20230914,182900,4570959380,20350,20350,20350,20350,0
|
|
20230914,182800,4570959380,20350,20350,20350,20350,0
|
|
20230914,182700,4570959380,20350,20350,20350,20350,0
|
|
20230914,182600,4570959380,20350,20350,20350,20350,0
|
|
20230914,182500,4570959380,20350,20350,20350,20350,0
|
|
20230914,182400,4570959380,20350,20350,20350,20350,0
|
|
20230914,182300,4570959380,20350,20350,20350,20350,0
|
|
20230914,182200,4570959380,20350,20350,20350,20350,0
|
|
20230914,182100,4570959380,20350,20350,20350,20350,0
|
|
20230914,182000,4570959380,20350,20350,20350,20350,0
|
|
20230914,181900,4570959380,20350,20350,20350,20350,0
|
|
20230914,181800,4570959380,20350,20350,20350,20350,0
|
|
20230914,181700,4570959380,20350,20350,20350,20350,0
|
|
20230914,181600,4570959380,20350,20350,20350,20350,0
|
|
20230914,181500,4570959380,20350,20350,20350,20350,0
|
|
20230914,181400,4570959380,20350,20350,20350,20350,4154
|
|
20230914,181300,4570959380,20350,20350,20350,20350,0
|
|
20230914,181200,4570959380,20350,20350,20350,20350,0
|
|
20230914,181100,4570959380,20350,20350,20350,20350,0
|
|
20230914,181000,4570959380,20350,20350,20350,20350,0
|
|
20230914,180900,4570959380,20350,20350,20350,20350,0
|
|
20230914,180800,4570959380,20350,20350,20350,20350,0
|
|
20230914,180700,4570959380,20350,20350,20350,20350,0
|
|
20230914,180600,4570959380,20350,20350,20350,20350,0
|
|
20230914,180500,4570959380,20350,20350,20350,20350,0
|
|
20230914,180400,4570959380,20350,20350,20350,20350,0
|
|
20230914,180300,4570959380,20350,20350,20350,20350,0
|
|
20230914,180200,4570959380,20350,20350,20350,20350,0
|
|
20230914,180100,4570959380,20350,20350,20350,20350,0
|
|
20230914,180000,4570959380,20350,20350,20350,20350,0
|
|
20230914,175900,4570959380,20350,20350,20350,20350,0
|
|
20230914,175800,4570959380,20350,20350,20350,20350,0
|
|
20230914,175700,4570959380,20350,20350,20350,20350,0
|
|
20230914,175600,4570959380,20350,20350,20350,20350,0
|
|
20230914,175500,4570959380,20350,20350,20350,20350,0
|
|
20230914,175400,4570959380,20350,20350,20350,20350,0
|
|
20230914,175300,4570959380,20350,20350,20350,20350,0
|
|
20230914,175200,4570959380,20350,20350,20350,20350,0
|
|
20230914,175100,4570959380,20350,20350,20350,20350,0
|
|
20230914,175000,4570959380,20350,20350,20350,20350,0
|
|
20230914,174900,4570959380,20350,20350,20350,20350,0
|
|
20230914,174800,4570959380,20350,20350,20350,20350,0
|
|
20230914,174700,4570959380,20350,20350,20350,20350,0
|
|
20230914,174600,4570959380,20350,20350,20350,20350,0
|
|
20230914,174500,4570959380,20350,20350,20350,20350,0
|
|
20230914,174400,4570959380,20350,20350,20350,20350,4154
|
|
20230914,174300,4570959380,20350,20350,20350,20350,0
|
|
20230914,174200,4570959380,20350,20350,20350,20350,0
|
|
20230914,174100,4570959380,20350,20350,20350,20350,0
|
|
20230914,174000,4570959380,20350,20350,20350,20350,0
|
|
20230914,173900,4570959380,20350,20350,20350,20350,0
|
|
20230914,173800,4570959380,20350,20350,20350,20350,0
|
|
20230914,173700,4570959380,20350,20350,20350,20350,0
|
|
20230914,173600,4570959380,20350,20350,20350,20350,0
|
|
20230914,173500,4570959380,20350,20350,20350,20350,0
|
|
20230914,173400,4570959380,20350,20350,20350,20350,0
|
|
20230914,173300,4570959380,20350,20350,20350,20350,0
|
|
20230914,173200,4570959380,20350,20350,20350,20350,0
|
|
20230914,173100,4570959380,20350,20350,20350,20350,0
|
|
20230914,173000,4570959380,20350,20350,20350,20350,0
|
|
20230914,172900,4570959380,20350,20350,20350,20350,0
|
|
20230914,172800,4570959380,20350,20350,20350,20350,0
|
|
20230914,172700,4570959380,20350,20350,20350,20350,0
|
|
20230914,172600,4570959380,20350,20350,20350,20350,0
|
|
20230914,172500,4570959380,20350,20350,20350,20350,0
|
|
20230914,172400,4570959380,20350,20350,20350,20350,0
|
|
20230914,172300,4570959380,20350,20350,20350,20350,0
|
|
20230914,172200,4570959380,20350,20350,20350,20350,0
|
|
20230914,172100,4570959380,20350,20350,20350,20350,0
|
|
20230914,172000,4570959380,20350,20350,20350,20350,0
|
|
20230914,171900,4570959380,20350,20350,20350,20350,0
|
|
20230914,171800,4570959380,20350,20350,20350,20350,0
|
|
20230914,171700,4570959380,20350,20350,20350,20350,0
|
|
20230914,171600,4570959380,20350,20350,20350,20350,0
|
|
20230914,171500,4570959380,20350,20350,20350,20350,0
|
|
20230914,171400,4570959380,20350,20350,20350,20350,4154
|
|
20230914,171300,4570959380,20350,20350,20350,20350,0
|
|
20230914,171200,4570959380,20350,20350,20350,20350,0
|
|
20230914,171100,4570959380,20350,20350,20350,20350,0
|
|
20230914,171000,4570959380,20350,20350,20350,20350,0
|
|
20230914,170900,4570959380,20350,20350,20350,20350,0
|
|
20230914,170800,4570959380,20350,20350,20350,20350,0
|
|
20230914,170700,4570959380,20350,20350,20350,20350,0
|
|
20230914,170600,4570959380,20350,20350,20350,20350,0
|
|
20230914,170500,4570959380,20350,20350,20350,20350,0
|
|
20230914,170400,4570959380,20350,20350,20350,20350,0
|
|
20230914,170300,4570959380,20350,20350,20350,20350,0
|
|
20230914,170200,4570959380,20350,20350,20350,20350,0
|
|
20230914,170100,4570959380,20350,20350,20350,20350,0
|
|
20230914,170000,4570959380,20350,20350,20350,20350,0
|
|
20230914,165900,4570959380,20350,20350,20350,20350,0
|
|
20230914,165800,4570959380,20350,20350,20350,20350,0
|
|
20230914,165700,4570959380,20350,20350,20350,20350,0
|
|
20230914,165600,4570959380,20350,20350,20350,20350,0
|
|
20230914,165500,4570959380,20350,20350,20350,20350,0
|
|
20230914,165400,4570959380,20350,20350,20350,20350,0
|
|
20230914,165300,4570959380,20350,20350,20350,20350,0
|
|
20230914,165200,4570959380,20350,20350,20350,20350,0
|
|
20230914,165100,4570959380,20350,20350,20350,20350,0
|
|
20230914,165000,4570959380,20350,20350,20350,20350,0
|
|
20230914,164900,4570959380,20350,20350,20350,20350,0
|
|
20230914,164800,4570959380,20350,20350,20350,20350,0
|
|
20230914,164700,4570959380,20350,20350,20350,20350,0
|
|
20230914,164600,4570959380,20350,20350,20350,20350,0
|
|
20230914,164500,4570959380,20350,20350,20350,20350,0
|
|
20230914,164400,4570959380,20350,20350,20350,20350,4154
|
|
20230914,164300,4570959380,20350,20350,20350,20350,0
|
|
20230914,164200,4570959380,20350,20350,20350,20350,0
|
|
20230914,164100,4570959380,20350,20350,20350,20350,0
|
|
20230914,164000,4570959380,20350,20350,20350,20350,0
|
|
20230914,163900,4570959380,20350,20350,20350,20350,0
|
|
20230914,163800,4570959380,20350,20350,20350,20350,0
|
|
20230914,163700,4570959380,20350,20350,20350,20350,0
|
|
20230914,163600,4570959380,20350,20350,20350,20350,0
|
|
20230914,163500,4570959380,20350,20350,20350,20350,0
|
|
20230914,163400,4570959380,20350,20350,20350,20350,0
|
|
20230914,163300,4570959380,20350,20350,20350,20350,0
|
|
20230914,163200,4570959380,20350,20350,20350,20350,0
|
|
20230914,163100,4570959380,20350,20350,20350,20350,0
|
|
20230914,163000,4570959380,20350,20350,20350,20350,0
|
|
20230914,162900,4570959380,20350,20350,20350,20350,0
|
|
20230914,162800,4570959380,20350,20350,20350,20350,0
|
|
20230914,162700,4570959380,20350,20350,20350,20350,0
|
|
20230914,162600,4570959380,20350,20350,20350,20350,0
|
|
20230914,162500,4570959380,20350,20350,20350,20350,0
|
|
20230914,162400,4570959380,20350,20350,20350,20350,0
|
|
20230914,162300,4570959380,20350,20350,20350,20350,0
|
|
20230914,162200,4570959380,20350,20350,20350,20350,0
|
|
20230914,162100,4570959380,20350,20350,20350,20350,0
|
|
20230914,162000,4570959380,20350,20350,20350,20350,0
|
|
20230914,161900,4570959380,20350,20350,20350,20350,0
|
|
20230914,161800,4570959380,20350,20350,20350,20350,0
|
|
20230914,161700,4570959380,20350,20350,20350,20350,0
|
|
20230914,161600,4570959380,20350,20350,20350,20350,0
|
|
20230914,161500,4570959380,20350,20350,20350,20350,0
|
|
20230914,161400,4570959380,20350,20350,20350,20350,4154
|
|
20230914,161300,4570959380,20350,20350,20350,20350,0
|
|
20230914,161200,4570959380,20350,20350,20350,20350,0
|
|
20230914,161100,4570959380,20350,20350,20350,20350,0
|
|
20230914,161000,4570959380,20350,20350,20350,20350,0
|
|
20230914,160900,4570959380,20350,20350,20350,20350,0
|
|
20230914,160800,4570959380,20350,20350,20350,20350,0
|
|
20230914,160700,4570959380,20350,20350,20350,20350,0
|
|
20230914,160600,4570959380,20350,20350,20350,20350,0
|
|
20230914,160500,4570959380,20350,20350,20350,20350,0
|
|
20230914,160400,4570959380,20350,20350,20350,20350,0
|
|
20230914,160300,4570959380,20350,20350,20350,20350,0
|
|
20230914,160200,4570959380,20350,20350,20350,20350,0
|
|
20230914,160100,4570959380,20350,20350,20350,20350,0
|
|
20230914,160000,4570959380,20350,20350,20350,20350,0
|
|
20230914,155900,4570959380,20350,20350,20350,20350,0
|
|
20230914,155800,4570959380,20350,20350,20350,20350,0
|
|
20230914,155700,4570959380,20350,20350,20350,20350,0
|
|
20230914,155600,4570959380,20350,20350,20350,20350,0
|
|
20230914,155500,4570959380,20350,20350,20350,20350,0
|
|
20230914,155400,4570959380,20350,20350,20350,20350,0
|
|
20230914,155300,4570959380,20350,20350,20350,20350,0
|
|
20230914,155200,4570959380,20350,20350,20350,20350,0
|
|
20230914,155100,4570959380,20350,20350,20350,20350,0
|
|
20230914,155000,4570959380,20350,20350,20350,20350,0
|
|
20230914,154900,4570959380,20350,20350,20350,20350,0
|
|
20230914,154800,4570959380,20350,20350,20350,20350,0
|
|
20230914,154700,4570959380,20350,20350,20350,20350,0
|
|
20230914,154600,4570959380,20350,20350,20350,20350,0
|
|
20230914,154500,4570959380,20350,20350,20350,20350,0
|
|
20230914,154400,4570959380,20350,20350,20350,20350,4154
|
|
20230914,154300,4570959380,20350,20350,20350,20350,0
|
|
20230914,154200,4570959380,20350,20350,20350,20350,0
|
|
20230914,154100,4570959380,20350,20350,20350,20350,0
|
|
20230914,154000,4570959380,20350,20350,20350,20350,0
|
|
20230914,153900,4570959380,20350,20350,20350,20350,0
|
|
20230914,153800,4570959380,20350,20350,20350,20350,0
|
|
20230914,153700,4570959380,20350,20350,20350,20350,0
|
|
20230914,153600,4570959380,20350,20350,20350,20350,0
|
|
20230914,153500,4570959380,20350,20350,20350,20350,0
|
|
20230914,153400,4570959380,20350,20350,20350,20350,0
|
|
20230914,153300,4570959380,20350,20350,20350,20350,0
|
|
20230914,153200,4570959380,20350,20350,20350,20350,0
|
|
20230914,153100,4570959380,20350,20350,20350,20350,0
|
|
20230914,153000,4570959380,20350,20350,20350,20350,4154
|
|
20230914,152900,4486425480,20350,20350,20350,20350,0
|
|
20230914,152800,4486425480,20350,20350,20350,20350,0
|
|
20230914,152700,4486425480,20350,20350,20350,20350,0
|
|
20230914,152600,4486425480,20350,20350,20350,20350,0
|
|
20230914,152500,4486425480,20350,20350,20350,20350,0
|
|
20230914,152400,4486425480,20350,20350,20350,20350,0
|
|
20230914,152300,4486425480,20350,20350,20350,20350,0
|
|
20230914,152200,4486425480,20350,20350,20350,20350,0
|
|
20230914,152100,4486425480,20350,20350,20350,20350,0
|
|
20230914,152000,4486425480,20350,20350,20350,20350,0
|
|
20230914,151900,4486425480,20350,20400,20400,20300,1001
|
|
20230914,151800,4466073680,20350,20400,20400,20300,2182
|
|
20230914,151700,4421650980,20400,20350,20400,20350,969
|
|
20230914,151600,4401929780,20350,20450,20500,20350,1496
|
|
20230914,151500,4371430180,20400,20400,20500,20400,512
|
|
20230914,151400,4360968730,20500,20400,20500,20350,507
|
|
20230914,151300,4350627230,20350,20400,20400,20350,147
|
|
20230914,151200,4347631880,20400,20400,20400,20350,169
|
|
20230914,151100,4344185730,20500,20400,20500,20400,216
|
|
20230914,151000,4339767630,20400,20400,20400,20400,129
|
|
20230914,150900,4337136030,20450,20400,20450,20350,426
|
|
20230914,150800,4328446980,20350,20350,20400,20350,338
|
|
20230914,150700,4321567780,20350,20450,20450,20350,349
|
|
20230914,150600,4314449630,20450,20400,20450,20400,276
|
|
20230914,150500,4308816230,20450,20450,20450,20400,194
|
|
20230914,150400,4304851480,20450,20450,20450,20450,123
|
|
20230914,150300,4302336130,20450,20400,20450,20400,360
|
|
20230914,150200,4294975730,20400,20400,20450,20400,199
|
|
20230914,150100,4290916080,20400,20450,20450,20400,78
|
|
20230914,150000,4289322730,20450,20400,20450,20400,434
|
|
20230914,145900,4280467580,20400,20400,20450,20400,114
|
|
20230914,145800,4278140780,20450,20450,20450,20400,240
|
|
20230914,145700,4273244230,20450,20400,20450,20400,297
|
|
20230914,145600,4267179480,20400,20450,20450,20400,39
|
|
20230914,145500,4266383580,20400,20450,20450,20400,103
|
|
20230914,145400,4264282330,20400,20450,20500,20400,132
|
|
20230914,145300,4261579830,20400,20500,20500,20400,189
|
|
20230914,145200,4257711280,20450,20450,20500,20400,340
|
|
20230914,145100,4250754880,20500,20400,20500,20400,542
|
|
20230914,145000,4239672080,20400,20450,20450,20400,121
|
|
20230914,144900,4237199180,20400,20500,20500,20400,1390
|
|
20230914,144800,4208790730,20500,20500,20500,20500,387
|
|
20230914,144700,4200857230,20500,20500,20500,20450,832
|
|
20230914,144600,4183802780,20500,20500,20500,20500,304
|
|
20230914,144500,4177570780,20550,20500,20550,20500,284
|
|
20230914,144400,4171745180,20500,20550,20550,20500,92
|
|
20230914,144300,4169859080,20500,20500,20500,20500,28
|
|
20230914,144200,4169285080,20550,20600,20600,20500,323
|
|
20230914,144100,4162651980,20550,20550,20600,20550,93
|
|
20230914,144000,4160740780,20550,20600,20600,20550,64
|
|
20230914,143900,4159425480,20550,20550,20600,20550,205
|
|
20230914,143800,4155208380,20550,20600,20600,20550,139
|
|
20230914,143700,4152347430,20600,20600,20600,20600,157
|
|
20230914,143600,4149113230,20600,20700,20700,20600,1101
|
|
20230914,143500,4126348630,20650,20550,20650,20550,2452
|
|
20230914,143400,4075813680,20550,20550,20550,20550,134
|
|
20230914,143300,4073059980,20550,20500,20550,20500,118
|
|
20230914,143200,4070639580,20550,20500,20550,20450,1169
|
|
20230914,143100,4046659130,20500,20450,20500,20450,78
|
|
20230914,143000,4045060980,20400,20400,20450,20400,339
|
|
20230914,142900,4038137780,20450,20450,20450,20450,1
|
|
20230914,142800,4038117330,20400,20500,20500,20400,161
|
|
20230914,142700,4034832280,20500,20500,20500,20450,43
|
|
20230914,142600,4033952830,20450,20500,20500,20450,66
|
|
20230914,142500,4032602980,20500,20400,20500,20400,854
|
|
20230914,142400,4015144380,20350,20400,20400,20350,211
|
|
20230914,142300,4010843080,20400,20350,20400,20350,98
|
|
20230914,142200,4008847030,20400,20350,20400,20350,219
|
|
20230914,142100,4004389780,20350,20400,20400,20350,163
|
|
20230914,142000,4001072680,20350,20400,20400,20350,212
|
|
20230914,141900,3996750030,20400,20400,20400,20350,716
|
|
20230914,141800,3982147230,20400,20400,20400,20400,527
|
|
20230914,141700,3971396430,20400,20450,20450,20400,88
|
|
20230914,141600,3969600180,20450,20450,20450,20450,5
|
|
20230914,141500,3969497930,20400,20400,20400,20400,245
|
|
20230914,141400,3964499930,20400,20400,20400,20400,25
|
|
20230914,141300,3963989930,20400,20400,20400,20400,141
|
|
20230914,141200,3961113530,20450,20450,20500,20450,350
|
|
20230914,141100,3953954030,20450,20550,20550,20450,576
|
|
20230914,141000,3942171580,20500,20500,20550,20500,418
|
|
20230914,140900,3933602180,20500,20500,20500,20500,20
|
|
20230914,140800,3933192180,20500,20450,20500,20450,114
|
|
20230914,140700,3930860830,20450,20450,20500,20400,1085
|
|
20230914,140600,3908669030,20450,20450,20450,20450,655
|
|
20230914,140500,3895274280,20450,20450,20450,20450,8
|
|
20230914,140400,3895110680,20450,20500,20500,20450,629
|
|
20230914,140300,3882220380,20550,20550,20550,20550,795
|
|
20230914,140200,3865883130,20550,20550,20550,20550,1
|
|
20230914,140100,3865862580,20600,20500,20600,20500,527
|
|
20230914,140000,3855043680,20550,20550,20550,20500,57
|
|
20230914,135900,3853874880,20550,20550,20550,20500,527
|
|
20230914,135800,3843064880,20550,20550,20600,20550,371
|
|
20230914,135700,3835440780,20600,20600,20600,20550,242
|
|
20230914,135600,3830464730,20600,20550,20600,20550,368
|
|
20230914,135500,3822886130,20550,20600,20600,20550,96
|
|
20230914,135400,3820911680,20600,20550,20600,20550,203
|
|
20230914,135300,3816738230,20600,20600,20600,20550,125
|
|
20230914,135200,3814165230,20600,20600,20600,20550,624
|
|
20230914,135100,3801341230,20600,20650,20650,20600,814
|
|
20230914,135000,3784546180,20650,20600,20650,20550,1147
|
|
20230914,134900,3760907130,20600,20600,20600,20600,93
|
|
20230914,134800,3758991330,20600,20550,20600,20500,226
|
|
20230914,134700,3754351430,20550,20600,20600,20550,842
|
|
20230914,134600,3737042680,20600,20600,20600,20550,245
|
|
20230914,134500,3731999330,20550,20500,20550,20500,291
|
|
20230914,134400,3726022380,20550,20600,20600,20550,779
|
|
20230914,134300,3710012780,20600,20600,20600,20550,236
|
|
20230914,134200,3705154280,20600,20550,20600,20550,179
|
|
20230914,134100,3701467630,20550,20600,20650,20500,853
|
|
20230914,134000,3683947530,20600,20600,20650,20550,254
|
|
20230914,133900,3678710230,20600,20550,20600,20500,945
|
|
20230914,133800,3659292980,20550,20550,20550,20550,231
|
|
20230914,133700,3654545930,20550,20550,20600,20500,357
|
|
20230914,133600,3647216080,20550,20550,20550,20450,924
|
|
20230914,133500,3628267780,20500,20550,20550,20500,357
|
|
20230914,133400,3620936380,20550,20550,20550,20500,713
|
|
20230914,133300,3606316430,20550,20550,20600,20500,1452
|
|
20230914,133200,3576453580,20550,20450,20550,20450,2685
|
|
20230914,133100,3521398180,20450,20400,20450,20350,458
|
|
20230914,133000,3512052130,20400,20350,20400,20300,252
|
|
20230914,132900,3506922530,20350,20350,20400,20300,224
|
|
20230914,132800,3502363980,20300,20350,20350,20300,100
|
|
20230914,132700,3500332930,20350,20350,20350,20350,139
|
|
20230914,132600,3497504280,20350,20400,20400,20350,191
|
|
20230914,132500,3493616680,20400,20300,20400,20300,1137
|
|
20230914,132400,3470521780,20400,20350,20400,20350,31
|
|
20230914,132300,3469890430,20350,20400,20400,20350,748
|
|
20230914,132200,3454667430,20350,20350,20400,20350,292
|
|
20230914,132100,3448722730,20350,20300,20350,20300,648
|
|
20230914,132000,3435548530,20300,20300,20300,20300,219
|
|
20230914,131900,3431102830,20300,20350,20350,20300,97
|
|
20230914,131800,3429132730,20350,20350,20400,20350,880
|
|
20230914,131700,3411223230,20350,20500,20500,20350,926
|
|
20230914,131600,3392303630,20500,20450,20500,20450,332
|
|
20230914,131500,3385503580,20450,20400,20450,20400,528
|
|
20230914,131400,3374707180,20400,20500,20500,20400,746
|
|
20230914,131300,3359458830,20500,20450,20500,20450,744
|
|
20230914,131200,3344211380,20450,20450,20500,20400,948
|
|
20230914,131100,3324829630,20450,20450,20450,20450,160
|
|
20230914,131000,3321557630,20450,20350,20450,20350,1195
|
|
20230914,130900,3297174130,20350,20350,20400,20350,280
|
|
20230914,130800,3291472330,20300,20300,20350,20300,918
|
|
20230914,130700,3272797080,20300,20250,20300,20250,133
|
|
20230914,130600,3270100280,20300,20250,20300,20250,640
|
|
20230914,130500,3257133280,20250,20300,20300,20250,111
|
|
20230914,130400,3254884330,20300,20300,20350,20300,417
|
|
20230914,130300,3246419030,20300,20300,20300,20300,107
|
|
20230914,130200,3244246930,20350,20300,20350,20300,380
|
|
20230914,130100,3236518130,20300,20350,20350,20300,405
|
|
20230914,130000,3228295380,20350,20400,20400,20350,542
|
|
20230914,125900,3217249580,20400,20350,20400,20350,1910
|
|
20230914,125800,3178295780,20350,20200,20350,20200,3000
|
|
20230914,125700,3117397380,20250,20250,20250,20250,156
|
|
20230914,125600,3114238380,20250,20250,20250,20200,251
|
|
20230914,125500,3109158730,20250,20250,20300,20250,467
|
|
20230914,125400,3099700430,20250,20250,20300,20250,937
|
|
20230914,125300,3080707330,20250,20250,20250,20200,12
|
|
20230914,125200,3080464380,20200,20200,20200,20150,291
|
|
20230914,125100,3074591630,20200,20200,20200,20200,289
|
|
20230914,125000,3068753830,20150,20200,20200,20150,115
|
|
20230914,124900,3066434080,20150,20150,20150,20150,72
|
|
20230914,124800,3064983280,20200,20200,20200,20200,56
|
|
20230914,124700,3063852080,20200,20250,20250,20150,97
|
|
20230914,124600,3061896230,20250,20200,20250,20150,436
|
|
20230914,124500,3053100980,20200,20250,20250,20150,114
|
|
20230914,124400,3050798180,20200,20200,20200,20200,9
|
|
20230914,124300,3050616380,20200,20150,20200,20150,285
|
|
20230914,124200,3044863580,20200,20200,20200,20200,200
|
|
20230914,124100,3040823580,20150,20200,20200,20150,67
|
|
20230914,124000,3039473280,20200,20200,20200,20200,200
|
|
20230914,123900,3035433280,20150,20150,20150,20150,63
|
|
20230914,123800,3034163830,20150,20200,20200,20150,143
|
|
20230914,123700,3031278530,20200,20150,20200,20150,301
|
|
20230914,123600,3025198580,20150,20150,20150,20150,121
|
|
20230914,123500,3022760430,20150,20150,20150,20150,552
|
|
20230914,123400,3011637630,20150,20150,20150,20150,497
|
|
20230914,123300,3001623080,20150,20200,20200,20150,3
|
|
20230914,123200,3001562530,20150,20200,20200,20150,899
|
|
20230914,123100,2983408180,20150,20200,20200,20150,1152
|
|
20230914,123000,2960178680,20200,20200,20250,20200,283
|
|
20230914,122900,2954458030,20250,20250,20250,20200,205
|
|
20230914,122800,2950309930,20250,20250,20250,20250,23
|
|
20230914,122700,2949844180,20200,20200,20200,20200,346
|
|
20230914,122600,2942854980,20300,20250,20300,20250,500
|
|
20230914,122500,2932712880,20250,20200,20250,20150,126
|
|
20230914,122400,2930168080,20200,20200,20200,20200,127
|
|
20230914,122300,2927602680,20250,20200,20250,20150,327
|
|
20230914,122200,2920998980,20200,20200,20200,20200,31
|
|
20230914,122100,2920372780,20200,20200,20200,20200,179
|
|
20230914,122000,2916756980,20200,20150,20250,20150,331
|
|
20230914,121900,2910068780,20200,20200,20200,20200,64
|
|
20230914,121800,2908775980,20200,20150,20200,20150,371
|
|
20230914,121700,2901284880,20250,20200,20250,20150,578
|
|
20230914,121600,2889612730,20200,20250,20300,20200,479
|
|
20230914,121500,2879920280,20250,20200,20250,20200,265
|
|
20230914,121400,2874566580,20200,20200,20250,20150,663
|
|
20230914,121300,2861177880,20250,20200,20250,20200,519
|
|
20230914,121200,2850690080,20200,20150,20200,20150,511
|
|
20230914,121100,2840375430,20150,20100,20200,20100,609
|
|
20230914,121000,2828112130,20200,20150,20200,20150,99
|
|
20230914,120900,2826115380,20150,20250,20250,20150,509
|
|
20230914,120800,2815848580,20250,20250,20250,20200,761
|
|
20230914,120700,2800444580,20250,20200,20250,20150,182
|
|
20230914,120600,2796770780,20200,20200,20200,20200,5
|
|
20230914,120500,2796669780,20200,20150,20200,20150,117
|
|
20230914,120400,2794309980,20150,20200,20200,20150,489
|
|
20230914,120300,2784447430,20250,20200,20250,20200,470
|
|
20230914,120200,2774953180,20200,20150,20200,20150,188
|
|
20230914,120100,2771163280,20200,20200,20200,20200,110
|
|
20230914,120000,2768941280,20250,20250,20250,20200,500
|
|
20230914,115900,2758829830,20300,20250,20350,20250,762
|
|
20230914,115800,2743367130,20250,20200,20250,20200,499
|
|
20230914,115700,2733272480,20200,20100,20200,20100,1037
|
|
20230914,115600,2712375680,20050,20150,20150,20050,83
|
|
20230914,115500,2710706980,20150,20100,20150,20100,536
|
|
20230914,115400,2699909230,20150,20050,20150,20050,288
|
|
20230914,115300,2694126180,20000,20050,20100,20000,1120
|
|
20230914,115200,2671719780,20050,20100,20100,20050,138
|
|
20230914,115100,2668947630,20000,20050,20100,20000,521
|
|
20230914,115000,2658498380,20000,20000,20000,19970,1683
|
|
20230914,114900,2624846880,20050,20050,20050,20000,212
|
|
20230914,114800,2620599830,20050,20150,20150,20050,664
|
|
20230914,114700,2607269630,20150,20100,20150,20050,651
|
|
20230914,114600,2594186530,20100,20000,20100,20000,138
|
|
20230914,114500,2591418280,20000,20050,20050,20000,869
|
|
20230914,114400,2574017930,20050,20050,20050,20050,63
|
|
20230914,114300,2572754780,20050,20050,20100,20050,446
|
|
20230914,114200,2563802230,20050,20000,20050,20000,370
|
|
20230914,114100,2556386830,20050,20050,20050,20050,104
|
|
20230914,114000,2554301630,20050,20100,20100,20050,984
|
|
20230914,113900,2534563580,20100,20100,20100,20050,493
|
|
20230914,113800,2524660030,20150,20100,20250,20050,2040
|
|
20230914,113700,2483653880,20050,20050,20250,20000,3354
|
|
20230914,113600,2416069430,20050,19890,20050,19890,2549
|
|
20230914,113500,2365141070,19900,19850,19900,19850,2012
|
|
20230914,113400,2325125190,19810,19830,19850,19810,764
|
|
20230914,113300,2309978070,19830,19840,19850,19810,148
|
|
20230914,113200,2307041960,19850,19760,19850,19760,907
|
|
20230914,113100,2289089820,19740,19740,19750,19730,191
|
|
20230914,113000,2285319340,19730,19730,19730,19720,84
|
|
20230914,112900,2283662060,19730,19700,19730,19700,85
|
|
20230914,112800,2281987260,19700,19700,19700,19700,1
|
|
20230914,112700,2281967560,19700,19700,19750,19700,1124
|
|
20230914,112600,2259815650,19700,19720,19720,19690,236
|
|
20230914,112500,2255165660,19770,19710,19770,19710,151
|
|
20230914,112400,2252184510,19740,19700,19750,19690,190
|
|
20230914,112300,2248436910,19720,19720,19720,19680,187
|
|
20230914,112200,2244749520,19750,19710,19770,19710,151
|
|
20230914,112100,2241771620,19680,19750,19750,19680,332
|
|
20230914,112000,2235220130,19750,19770,19780,19740,498
|
|
20230914,111900,2225379400,19760,19720,19770,19720,422
|
|
20230914,111800,2217042590,19700,19610,19700,19610,976
|
|
20230914,111700,2197830640,19600,19600,19600,19600,167
|
|
20230914,111600,2194557440,19610,19620,19620,19610,57
|
|
20230914,111500,2193439370,19620,19620,19620,19610,25
|
|
20230914,111400,2192948880,19660,19660,19660,19660,0
|
|
20230914,111300,2192948880,19660,19590,19660,19590,90
|
|
20230914,111200,2191183890,19660,19560,19660,19550,645
|
|
20230914,111100,2178565880,19560,19610,19650,19560,3583
|
|
20230914,111000,2108347030,19620,19620,19630,19620,365
|
|
20230914,110900,2101185210,19630,19630,19630,19630,26
|
|
20230914,110800,2100674830,19630,19630,19630,19630,406
|
|
20230914,110700,2092705050,19630,19640,19650,19630,681
|
|
20230914,110600,2079336470,19630,19600,19640,19600,378
|
|
20230914,110500,2071916460,19600,19640,19640,19600,317
|
|
20230914,110400,2065699800,19640,19640,19640,19640,28
|
|
20230914,110300,2065149880,19650,19630,19650,19630,32
|
|
20230914,110200,2064521180,19630,19650,19650,19630,576
|
|
20230914,110100,2053212560,19630,19630,19630,19630,46
|
|
20230914,110000,2052309580,19630,19620,19630,19620,110
|
|
20230914,105900,2050150900,19620,19660,19680,19620,116
|
|
20230914,105800,2047870800,19590,19600,19620,19590,293
|
|
20230914,105700,2042127460,19590,19560,19590,19560,84
|
|
20230914,105600,2040483100,19560,19600,19600,19540,838
|
|
20230914,105500,2024069130,19610,19640,19660,19610,190
|
|
20230914,105400,2020339390,19670,19610,19670,19600,425
|
|
20230914,105300,2011991100,19620,19610,19620,19590,115
|
|
20230914,105200,2009737010,19610,19570,19610,19570,7
|
|
20230914,105100,2009599820,19560,19610,19640,19560,295
|
|
20230914,105000,2003817630,19560,19580,19600,19540,471
|
|
20230914,104900,1994606990,19580,19560,19580,19550,183
|
|
20230914,104800,1991026150,19560,19510,19580,19510,450
|
|
20230914,104700,1982227780,19520,19550,19550,19520,123
|
|
20230914,104600,1979824200,19550,19460,19570,19460,2554
|
|
20230914,104500,1929988150,19460,19480,19480,19460,489
|
|
20230914,104400,1920470710,19470,19480,19480,19470,140
|
|
20230914,104300,1917744400,19480,19480,19480,19480,26
|
|
20230914,104200,1917237920,19480,19480,19480,19460,867
|
|
20230914,104100,1900359710,19490,19500,19510,19490,164
|
|
20230914,104000,1897162010,19510,19520,19520,19510,80
|
|
20230914,103900,1895601010,19520,19530,19540,19520,418
|
|
20230914,103800,1887438260,19540,19550,19560,19540,132
|
|
20230914,103700,1884857710,19550,19520,19550,19500,274
|
|
20230914,103600,1879507870,19530,19480,19530,19480,643
|
|
20230914,103500,1866969070,19480,19490,19490,19450,337
|
|
20230914,103400,1860407840,19480,19500,19500,19480,380
|
|
20230914,103300,1853002670,19500,19530,19530,19500,71
|
|
20230914,103200,1851618050,19510,19500,19510,19490,558
|
|
20230914,103100,1840736600,19510,19540,19540,19510,469
|
|
20230914,103000,1831577830,19540,19560,19560,19540,494
|
|
20230914,102900,1821919500,19570,19620,19620,19570,438
|
|
20230914,102800,1813345100,19580,19590,19620,19580,654
|
|
20230914,102700,1800533710,19600,19620,19620,19600,44
|
|
20230914,102600,1799671130,19580,19600,19600,19580,150
|
|
20230914,102500,1796734110,19590,19620,19620,19590,579
|
|
20230914,102400,1785386450,19590,19590,19600,19590,95
|
|
20230914,102300,1783525230,19640,19570,19640,19570,55
|
|
20230914,102200,1782445170,19570,19640,19640,19570,73
|
|
20230914,102100,1781015860,19650,19550,19650,19550,213
|
|
20230914,102000,1776849050,19540,19580,19580,19540,951
|
|
20230914,101900,1758242580,19570,19690,19690,19570,1210
|
|
20230914,101800,1734557470,19560,19590,19700,19560,553
|
|
20230914,101700,1723723840,19520,19510,19590,19470,355
|
|
20230914,101600,1716797020,19510,19480,19510,19470,446
|
|
20230914,101500,1708107160,19480,19580,19580,19480,443
|
|
20230914,101400,1699463520,19590,19570,19590,19470,167
|
|
20230914,101300,1696199050,19490,19450,19530,19420,2035
|
|
20230914,101200,1656601830,19470,19520,19520,19460,2765
|
|
20230914,101100,1602702620,19520,19520,19520,19520,177
|
|
20230914,101000,1599247580,19510,19540,19540,19510,355
|
|
20230914,100900,1592315300,19530,19550,19560,19530,613
|
|
20230914,100800,1580337410,19560,19560,19560,19550,68
|
|
20230914,100700,1579007420,19560,19550,19560,19550,202
|
|
20230914,100600,1575056500,19550,19610,19610,19550,862
|
|
20230914,100500,1558182390,19620,19670,19670,19620,852
|
|
20230914,100400,1541431940,19670,19680,19680,19670,341
|
|
20230914,100300,1534724210,19750,19750,19750,19750,3
|
|
20230914,100200,1534664960,19670,19680,19750,19660,235
|
|
20230914,100100,1530041910,19680,19600,19680,19590,963
|
|
20230914,100000,1511142170,19570,19490,19610,19490,1290
|
|
20230914,095900,1485960750,19470,19490,19510,19470,594
|
|
20230914,095800,1474380390,19500,19560,19560,19470,4469
|
|
20230914,095700,1387188110,19570,19550,19580,19540,389
|
|
20230914,095600,1379583260,19550,19570,19570,19550,1400
|
|
20230914,095500,1352196990,19570,19680,19700,19570,2813
|
|
20230914,095400,1297047940,19680,19730,19740,19670,915
|
|
20230914,095300,1279011410,19740,19750,19750,19740,167
|
|
20230914,095200,1275714570,19800,19650,19800,19650,1010
|
|
20230914,095100,1255770830,19630,19630,19630,19620,217
|
|
20230914,095000,1251511200,19630,19580,19700,19580,957
|
|
20230914,094900,1232719340,19580,19560,19590,19550,758
|
|
20230914,094800,1217893170,19560,19600,19600,19530,1979
|
|
20230914,094700,1179155630,19610,19670,19690,19610,1815
|
|
20230914,094600,1143502540,19660,19700,19700,19660,223
|
|
20230914,094500,1139114550,19700,19710,19740,19680,290
|
|
20230914,094400,1133399960,19740,19740,19740,19700,184
|
|
20230914,094300,1129773900,19750,19740,19750,19730,149
|
|
20230914,094200,1126833450,19740,19700,19790,19700,165
|
|
20230914,094100,1123576300,19700,19740,19740,19680,303
|
|
20230914,094000,1117604820,19740,19790,19790,19740,194
|
|
20230914,093900,1113771880,19790,19760,19800,19740,366
|
|
20230914,093800,1106546040,19740,19770,19790,19740,419
|
|
20230914,093700,1098266590,19770,19800,19800,19770,28
|
|
20230914,093600,1097712700,19760,19760,19760,19750,344
|
|
20230914,093500,1090916430,19760,19810,19810,19760,177
|
|
20230914,093400,1087416960,19790,19810,19810,19790,359
|
|
20230914,093300,1080308630,19810,19760,19810,19760,56
|
|
20230914,093200,1079200860,19760,19780,19790,19760,584
|
|
20230914,093100,1067654450,19790,19800,19800,19790,635
|
|
20230914,093000,1055081790,19800,19840,19840,19800,353
|
|
20230914,092900,1048091990,19840,19780,19840,19780,469
|
|
20230914,092800,1038808360,19770,19750,19870,19750,2651
|
|
20230914,092700,986368270,19630,19760,19760,19610,1154
|
|
20230914,092600,963666410,19760,19890,19890,19760,635
|
|
20230914,092500,951087770,19880,19880,19910,19880,710
|
|
20230914,092400,936969180,19880,19870,19900,19870,258
|
|
20230914,092300,931840100,19870,19730,19930,19730,2529
|
|
20230914,092200,881586090,19770,19650,19770,19640,1466
|
|
20230914,092100,852731320,19650,19760,19760,19550,2302
|
|
20230914,092000,807497350,19790,19640,19810,19630,1451
|
|
20230914,091900,778891030,19550,19810,19820,19550,5787
|
|
20230914,091800,665144460,19820,19840,19850,19820,356
|
|
20230914,091700,658085240,19820,19810,19830,19800,758
|
|
20230914,091600,643075280,19800,19780,19860,19770,926
|
|
20230914,091500,624724100,19770,19760,19850,19730,850
|
|
20230914,091400,607915300,19760,19730,19760,19720,605
|
|
20230914,091300,595967250,19740,19860,19860,19740,1392
|
|
20230914,091200,568398430,19860,19950,19950,19860,2728
|
|
20230914,091100,514127210,19950,19910,19970,19910,96
|
|
20230914,091000,512211570,19910,20000,20100,19910,1552
|
|
20230914,090900,481132320,20000,19940,20050,19940,1172
|
|
20230914,090800,457713730,19890,19900,19960,19890,1647
|
|
20230914,090700,424930740,19900,19880,19910,19880,142
|
|
20230914,090600,422106220,19870,19920,19960,19870,1032
|
|
20230914,090500,401564900,19960,19900,19960,19880,1037
|
|
20230914,090400,380929990,19890,19700,20000,19700,2185
|
|
20230914,090300,337517080,19680,19750,19820,19560,3028
|
|
20230914,090200,278055240,19560,19820,19880,19500,3440
|
|
20230914,090100,210288010,19820,20000,20050,19780,4539
|
|
20230914,090000,119901140,19980,20200,20250,19980,5691
|