586 lines
33 KiB
CSV
586 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,184300,821913478800,70500,70500,70500,70500,772938
|
|
20230912,184200,821913478800,70500,70500,70500,70500,0
|
|
20230912,184100,821913478800,70500,70500,70500,70500,0
|
|
20230912,184000,821913478800,70500,70500,70500,70500,0
|
|
20230912,183900,821913478800,70500,70500,70500,70500,0
|
|
20230912,183800,821913478800,70500,70500,70500,70500,0
|
|
20230912,183700,821913478800,70500,70500,70500,70500,0
|
|
20230912,183600,821913478800,70500,70500,70500,70500,0
|
|
20230912,183500,821913478800,70500,70500,70500,70500,0
|
|
20230912,183400,821913478800,70500,70500,70500,70500,0
|
|
20230912,183300,821913478800,70500,70500,70500,70500,0
|
|
20230912,183200,821913478800,70500,70500,70500,70500,0
|
|
20230912,183100,821913478800,70500,70500,70500,70500,0
|
|
20230912,183000,821913478800,70500,70500,70500,70500,0
|
|
20230912,182900,821913478800,70500,70500,70500,70500,0
|
|
20230912,182800,821913478800,70500,70500,70500,70500,0
|
|
20230912,182700,821913478800,70500,70500,70500,70500,0
|
|
20230912,182600,821913478800,70500,70500,70500,70500,0
|
|
20230912,182500,821913478800,70500,70500,70500,70500,0
|
|
20230912,182400,821913478800,70500,70500,70500,70500,0
|
|
20230912,182300,821913478800,70500,70500,70500,70500,0
|
|
20230912,182200,821913478800,70500,70500,70500,70500,0
|
|
20230912,182100,821913478800,70500,70500,70500,70500,0
|
|
20230912,182000,821913478800,70500,70500,70500,70500,0
|
|
20230912,181900,821913478800,70500,70500,70500,70500,0
|
|
20230912,181800,821913478800,70500,70500,70500,70500,0
|
|
20230912,181700,821913478800,70500,70500,70500,70500,0
|
|
20230912,181600,821913478800,70500,70500,70500,70500,0
|
|
20230912,181500,821913478800,70500,70500,70500,70500,0
|
|
20230912,181400,821913478800,70500,70500,70500,70500,0
|
|
20230912,181300,821913478800,70500,70500,70500,70500,772938
|
|
20230912,181200,821913478800,70500,70500,70500,70500,0
|
|
20230912,181100,821913478800,70500,70500,70500,70500,0
|
|
20230912,181000,821913478800,70500,70500,70500,70500,0
|
|
20230912,180900,821913478800,70500,70500,70500,70500,0
|
|
20230912,180800,821913478800,70500,70500,70500,70500,0
|
|
20230912,180700,821913478800,70500,70500,70500,70500,0
|
|
20230912,180600,821913478800,70500,70500,70500,70500,0
|
|
20230912,180500,821913478800,70500,70500,70500,70500,0
|
|
20230912,180400,821913478800,70500,70500,70500,70500,0
|
|
20230912,180300,821913478800,70500,70500,70500,70500,0
|
|
20230912,180200,821913478800,70500,70500,70500,70500,0
|
|
20230912,180100,821913478800,70500,70500,70500,70500,0
|
|
20230912,180000,821913478800,70500,70500,70500,70500,0
|
|
20230912,175900,821913478800,70500,70500,70500,70500,0
|
|
20230912,175800,821913478800,70500,70500,70500,70500,0
|
|
20230912,175700,821913478800,70500,70500,70500,70500,0
|
|
20230912,175600,821913478800,70500,70500,70500,70500,0
|
|
20230912,175500,821913478800,70500,70500,70500,70500,0
|
|
20230912,175400,821913478800,70500,70500,70500,70500,0
|
|
20230912,175300,821913478800,70500,70500,70500,70500,0
|
|
20230912,175200,821913478800,70500,70500,70500,70500,0
|
|
20230912,175100,821913478800,70500,70500,70500,70500,0
|
|
20230912,175000,821913478800,70500,70500,70500,70500,0
|
|
20230912,174900,821913478800,70500,70500,70500,70500,0
|
|
20230912,174800,821913478800,70500,70500,70500,70500,0
|
|
20230912,174700,821913478800,70500,70500,70500,70500,0
|
|
20230912,174600,821913478800,70500,70500,70500,70500,0
|
|
20230912,174500,821913478800,70500,70500,70500,70500,0
|
|
20230912,174400,821913478800,70500,70500,70500,70500,0
|
|
20230912,174300,821913478800,70500,70500,70500,70500,772938
|
|
20230912,174200,821913478800,70500,70500,70500,70500,0
|
|
20230912,174100,821913478800,70500,70500,70500,70500,0
|
|
20230912,174000,821913478800,70500,70500,70500,70500,0
|
|
20230912,173900,821913478800,70500,70500,70500,70500,0
|
|
20230912,173800,821913478800,70500,70500,70500,70500,0
|
|
20230912,173700,821913478800,70500,70500,70500,70500,0
|
|
20230912,173600,821913478800,70500,70500,70500,70500,0
|
|
20230912,173500,821913478800,70500,70500,70500,70500,0
|
|
20230912,173400,821913478800,70500,70500,70500,70500,0
|
|
20230912,173300,821913478800,70500,70500,70500,70500,0
|
|
20230912,173200,821913478800,70500,70500,70500,70500,0
|
|
20230912,173100,821913478800,70500,70500,70500,70500,0
|
|
20230912,173000,821913478800,70500,70500,70500,70500,0
|
|
20230912,172900,821913478800,70500,70500,70500,70500,0
|
|
20230912,172800,821913478800,70500,70500,70500,70500,0
|
|
20230912,172700,821913478800,70500,70500,70500,70500,0
|
|
20230912,172600,821913478800,70500,70500,70500,70500,0
|
|
20230912,172500,821913478800,70500,70500,70500,70500,0
|
|
20230912,172400,821913478800,70500,70500,70500,70500,0
|
|
20230912,172300,821913478800,70500,70500,70500,70500,0
|
|
20230912,172200,821913478800,70500,70500,70500,70500,0
|
|
20230912,172100,821913478800,70500,70500,70500,70500,0
|
|
20230912,172000,821913478800,70500,70500,70500,70500,0
|
|
20230912,171900,821913478800,70500,70500,70500,70500,0
|
|
20230912,171800,821913478800,70500,70500,70500,70500,0
|
|
20230912,171700,821913478800,70500,70500,70500,70500,0
|
|
20230912,171600,821913478800,70500,70500,70500,70500,0
|
|
20230912,171500,821913478800,70500,70500,70500,70500,0
|
|
20230912,171400,821913478800,70500,70500,70500,70500,0
|
|
20230912,171300,821913478800,70500,70500,70500,70500,772938
|
|
20230912,171200,821913478800,70500,70500,70500,70500,0
|
|
20230912,171100,821913478800,70500,70500,70500,70500,0
|
|
20230912,171000,821913478800,70500,70500,70500,70500,0
|
|
20230912,170900,821913478800,70500,70500,70500,70500,0
|
|
20230912,170800,821913478800,70500,70500,70500,70500,0
|
|
20230912,170700,821913478800,70500,70500,70500,70500,0
|
|
20230912,170600,821913478800,70500,70500,70500,70500,0
|
|
20230912,170500,821913478800,70500,70500,70500,70500,0
|
|
20230912,170400,821913478800,70500,70500,70500,70500,0
|
|
20230912,170300,821913478800,70500,70500,70500,70500,0
|
|
20230912,170200,821913478800,70500,70500,70500,70500,0
|
|
20230912,170100,821913478800,70500,70500,70500,70500,0
|
|
20230912,170000,821913478800,70500,70500,70500,70500,0
|
|
20230912,165900,821913478800,70500,70500,70500,70500,0
|
|
20230912,165800,821913478800,70500,70500,70500,70500,0
|
|
20230912,165700,821913478800,70500,70500,70500,70500,0
|
|
20230912,165600,821913478800,70500,70500,70500,70500,0
|
|
20230912,165500,821913478800,70500,70500,70500,70500,0
|
|
20230912,165400,821913478800,70500,70500,70500,70500,0
|
|
20230912,165300,821913478800,70500,70500,70500,70500,0
|
|
20230912,165200,821913478800,70500,70500,70500,70500,0
|
|
20230912,165100,821913478800,70500,70500,70500,70500,0
|
|
20230912,165000,821913478800,70500,70500,70500,70500,0
|
|
20230912,164900,821913478800,70500,70500,70500,70500,0
|
|
20230912,164800,821913478800,70500,70500,70500,70500,0
|
|
20230912,164700,821913478800,70500,70500,70500,70500,0
|
|
20230912,164600,821913478800,70500,70500,70500,70500,0
|
|
20230912,164500,821913478800,70500,70500,70500,70500,0
|
|
20230912,164400,821913478800,70500,70500,70500,70500,0
|
|
20230912,164300,821913478800,70500,70500,70500,70500,772938
|
|
20230912,164200,821913478800,70500,70500,70500,70500,0
|
|
20230912,164100,821913478800,70500,70500,70500,70500,0
|
|
20230912,164000,821913478800,70500,70500,70500,70500,0
|
|
20230912,163900,821913478800,70500,70500,70500,70500,0
|
|
20230912,163800,821913478800,70500,70500,70500,70500,0
|
|
20230912,163700,821913478800,70500,70500,70500,70500,0
|
|
20230912,163600,821913478800,70500,70500,70500,70500,0
|
|
20230912,163500,821913478800,70500,70500,70500,70500,0
|
|
20230912,163400,821913478800,70500,70500,70500,70500,0
|
|
20230912,163300,821913478800,70500,70500,70500,70500,0
|
|
20230912,163200,821913478800,70500,70500,70500,70500,0
|
|
20230912,163100,821913478800,70500,70500,70500,70500,0
|
|
20230912,163000,821913478800,70500,70500,70500,70500,0
|
|
20230912,162900,821913478800,70500,70500,70500,70500,0
|
|
20230912,162800,821913478800,70500,70500,70500,70500,0
|
|
20230912,162700,821913478800,70500,70500,70500,70500,0
|
|
20230912,162600,821913478800,70500,70500,70500,70500,0
|
|
20230912,162500,821913478800,70500,70500,70500,70500,0
|
|
20230912,162400,821913478800,70500,70500,70500,70500,0
|
|
20230912,162300,821913478800,70500,70500,70500,70500,0
|
|
20230912,162200,821913478800,70500,70500,70500,70500,0
|
|
20230912,162100,821913478800,70500,70500,70500,70500,0
|
|
20230912,162000,821913478800,70500,70500,70500,70500,0
|
|
20230912,161900,821913478800,70500,70500,70500,70500,0
|
|
20230912,161800,821913478800,70500,70500,70500,70500,0
|
|
20230912,161700,821913478800,70500,70500,70500,70500,0
|
|
20230912,161600,821913478800,70500,70500,70500,70500,0
|
|
20230912,161500,821913478800,70500,70500,70500,70500,0
|
|
20230912,161400,821913478800,70500,70500,70500,70500,0
|
|
20230912,161300,821913478800,70500,70500,70500,70500,772938
|
|
20230912,161200,821913478800,70500,70500,70500,70500,0
|
|
20230912,161100,821913478800,70500,70500,70500,70500,0
|
|
20230912,161000,821913478800,70500,70500,70500,70500,0
|
|
20230912,160900,821913478800,70500,70500,70500,70500,0
|
|
20230912,160800,821913478800,70500,70500,70500,70500,0
|
|
20230912,160700,821913478800,70500,70500,70500,70500,0
|
|
20230912,160600,821913478800,70500,70500,70500,70500,0
|
|
20230912,160500,821913478800,70500,70500,70500,70500,0
|
|
20230912,160400,821913478800,70500,70500,70500,70500,0
|
|
20230912,160300,821913478800,70500,70500,70500,70500,0
|
|
20230912,160200,821913478800,70500,70500,70500,70500,0
|
|
20230912,160100,821913478800,70500,70500,70500,70500,0
|
|
20230912,160000,821913478800,70500,70500,70500,70500,0
|
|
20230912,155900,821913478800,70500,70500,70500,70500,0
|
|
20230912,155800,821913478800,70500,70500,70500,70500,0
|
|
20230912,155700,821913478800,70500,70500,70500,70500,0
|
|
20230912,155600,821913478800,70500,70500,70500,70500,0
|
|
20230912,155500,821913478800,70500,70500,70500,70500,0
|
|
20230912,155400,821913478800,70500,70500,70500,70500,0
|
|
20230912,155300,821913478800,70500,70500,70500,70500,0
|
|
20230912,155200,821913478800,70500,70500,70500,70500,0
|
|
20230912,155100,821913478800,70500,70500,70500,70500,0
|
|
20230912,155000,821913478800,70500,70500,70500,70500,0
|
|
20230912,154900,821913478800,70500,70500,70500,70500,0
|
|
20230912,154800,821913478800,70500,70500,70500,70500,0
|
|
20230912,154700,821913478800,70500,70500,70500,70500,0
|
|
20230912,154600,821913478800,70500,70500,70500,70500,0
|
|
20230912,154500,821913478800,70500,70500,70500,70500,0
|
|
20230912,154400,821913478800,70500,70500,70500,70500,0
|
|
20230912,154300,821913478800,70500,70500,70500,70500,772938
|
|
20230912,154200,821913478800,70500,70500,70500,70500,0
|
|
20230912,154100,821913478800,70500,70500,70500,70500,0
|
|
20230912,154000,821913478800,70500,70500,70500,70500,0
|
|
20230912,153900,821913478800,70500,70500,70500,70500,0
|
|
20230912,153800,821913478800,70500,70500,70500,70500,0
|
|
20230912,153700,821913478800,70500,70500,70500,70500,0
|
|
20230912,153600,821913478800,70500,70500,70500,70500,0
|
|
20230912,153500,821913478800,70500,70500,70500,70500,0
|
|
20230912,153400,821913478800,70500,70500,70500,70500,0
|
|
20230912,153300,821913478800,70500,70500,70500,70500,0
|
|
20230912,153200,821913478800,70500,70500,70500,70500,0
|
|
20230912,153100,821913478800,70500,70500,70500,70500,0
|
|
20230912,153000,821913478800,70500,70500,70500,70500,772938
|
|
20230912,152900,767421349800,70500,70500,70500,70500,0
|
|
20230912,152800,767421349800,70500,70500,70500,70500,0
|
|
20230912,152700,767421349800,70500,70500,70500,70500,0
|
|
20230912,152600,767421349800,70500,70500,70500,70500,0
|
|
20230912,152500,767421349800,70500,70500,70500,70500,0
|
|
20230912,152400,767421349800,70500,70500,70500,70500,0
|
|
20230912,152300,767421349800,70500,70500,70500,70500,0
|
|
20230912,152200,767421349800,70500,70500,70500,70500,0
|
|
20230912,152100,767421349800,70500,70500,70500,70500,0
|
|
20230912,152000,767421349800,70500,70500,70500,70500,0
|
|
20230912,151900,767421349800,70500,70400,70500,70400,69535
|
|
20230912,151800,762520327200,70400,70500,70500,70400,31435
|
|
20230912,151700,760306077900,70400,70400,70500,70400,23386
|
|
20230912,151600,758658730300,70500,70500,70500,70400,24729
|
|
20230912,151500,756917020700,70400,70500,70500,70400,16080
|
|
20230912,151400,755784383500,70500,70400,70500,70400,27251
|
|
20230912,151300,753864440600,70400,70500,70500,70400,14789
|
|
20230912,151200,752822404300,70400,70500,70500,70400,15912
|
|
20230912,151100,751701400200,70500,70500,70500,70400,18668
|
|
20230912,151000,750386398300,70400,70500,70500,70400,18073
|
|
20230912,150900,749113325700,70400,70500,70500,70400,23126
|
|
20230912,150800,747484391700,70500,70400,70500,70400,12075
|
|
20230912,150700,746633588000,70400,70500,70500,70400,27851
|
|
20230912,150600,744671092100,70400,70500,70500,70400,15566
|
|
20230912,150500,743574544800,70400,70400,70500,70400,17889
|
|
20230912,150400,742314710100,70400,70500,70500,70400,22565
|
|
20230912,150300,740725761700,70400,70400,70500,70400,13816
|
|
20230912,150200,739752899300,70500,70600,70600,70400,146136
|
|
20230912,150100,729450556100,70600,70500,70600,70500,16663
|
|
20230912,150000,728275156500,70500,70600,70600,70500,15455
|
|
20230912,145900,727185119200,70600,70600,70600,70500,17040
|
|
20230912,145800,725982556700,70600,70600,70600,70500,13034
|
|
20230912,145700,725063348500,70600,70700,70700,70500,122145
|
|
20230912,145600,716440793900,70600,70600,70700,70600,22604
|
|
20230912,145500,714844268400,70700,70700,70700,70600,13050
|
|
20230912,145400,713922189000,70600,70600,70700,70600,14540
|
|
20230912,145300,712894860100,70700,70600,70700,70600,10998
|
|
20230912,145200,712117728000,70600,70700,70700,70600,11692
|
|
20230912,145100,711291939100,70700,70600,70700,70600,14822
|
|
20230912,145000,710244328600,70700,70600,70700,70600,12060
|
|
20230912,144900,709392378800,70700,70800,70800,70600,69589
|
|
20230912,144800,704472829300,70800,70700,70800,70700,15600
|
|
20230912,144700,703369035000,70700,70800,70800,70700,16871
|
|
20230912,144600,702175631500,70800,70800,70800,70700,10825
|
|
20230912,144500,701409777600,70800,70700,70800,70700,8486
|
|
20230912,144400,700809661300,70700,70700,70800,70700,21256
|
|
20230912,144300,699306146500,70800,70700,70800,70700,18557
|
|
20230912,144200,697993692600,70800,70700,70800,70700,21719
|
|
20230912,144100,696457591400,70800,70700,70800,70700,14990
|
|
20230912,144000,695397084900,70800,70800,70800,70700,8393
|
|
20230912,143900,694803251000,70800,70800,70800,70700,11579
|
|
20230912,143800,693984111300,70800,70700,70800,70700,22854
|
|
20230912,143700,692367641500,70700,70800,70800,70700,10660
|
|
20230912,143600,691613554000,70800,70700,70800,70700,34469
|
|
20230912,143500,689176388100,70700,70800,70800,70700,16741
|
|
20230912,143400,687991921900,70700,70800,70800,70700,13887
|
|
20230912,143300,687009356700,70800,70700,70800,70700,13696
|
|
20230912,143200,686040235000,70800,70700,70800,70700,14520
|
|
20230912,143100,685012764200,70800,70700,70800,70700,12572
|
|
20230912,143000,684123006700,70800,70800,70800,70700,12083
|
|
20230912,142900,683268013200,70800,70800,70800,70700,9263
|
|
20230912,142800,682612602900,70700,70700,70800,70700,11983
|
|
20230912,142700,681764355000,70800,70700,70800,70700,13392
|
|
20230912,142600,680816942300,70800,70800,70800,70700,11339
|
|
20230912,142500,680014350700,70800,70700,70800,70600,44199
|
|
20230912,142400,676889081000,70700,70800,70800,70600,61398
|
|
20230912,142300,672547719600,70800,70700,70800,70700,11265
|
|
20230912,142200,671750662000,70800,70700,70800,70600,70501
|
|
20230912,142100,666765996000,70700,70700,70800,70600,85052
|
|
20230912,142000,660752927400,70600,70600,70700,70600,18707
|
|
20230912,141900,659430480700,70700,70700,70700,70600,10035
|
|
20230912,141800,658721078400,70600,70700,70800,70600,74165
|
|
20230912,141700,653476987000,70700,70700,70700,70600,99705
|
|
20230912,141600,646428305900,70700,70600,70700,70600,16563
|
|
20230912,141500,645258260800,70700,70600,70700,70600,13750
|
|
20230912,141400,644286637300,70700,70600,70700,70600,9460
|
|
20230912,141300,643617911900,70700,70700,70700,70600,10755
|
|
20230912,141200,642857675500,70600,70600,70600,70500,68092
|
|
20230912,141100,638050554400,70600,70600,70600,70500,8542
|
|
20230912,141000,637447626900,70500,70400,70600,70400,108869
|
|
20230912,140900,629771412400,70400,70500,70500,70400,12205
|
|
20230912,140800,628911499400,70400,70500,70500,70400,8928
|
|
20230912,140700,628282432600,70500,70400,70500,70400,11379
|
|
20230912,140600,627480653800,70500,70500,70500,70400,8315
|
|
20230912,140500,626894881200,70400,70500,70500,70400,9271
|
|
20230912,140400,626241640000,70500,70400,70500,70400,10449
|
|
20230912,140300,625505550000,70500,70400,70500,70400,10663
|
|
20230912,140200,624754573300,70500,70400,70500,70400,6198
|
|
20230912,140100,624318040200,70500,70500,70500,70400,6235
|
|
20230912,140000,623878903000,70500,70400,70500,70400,8571
|
|
20230912,135900,623275216000,70400,70400,70500,70400,3137
|
|
20230912,135800,623054299700,70400,70500,70500,70400,2093
|
|
20230912,135700,622906794800,70400,70500,70600,70400,13410
|
|
20230912,135600,621961168500,70500,70500,70600,70400,54892
|
|
20230912,135500,618091023200,70500,70500,70500,70400,17971
|
|
20230912,135400,616824564400,70500,70400,70500,70400,3573
|
|
20230912,135300,616572835900,70400,70500,70600,70400,30284
|
|
20230912,135200,614437860700,70600,70600,70600,70400,47224
|
|
20230912,135100,611108410500,70500,70500,70600,70400,30992
|
|
20230912,135000,608923446700,70500,70400,70600,70400,87397
|
|
20230912,134900,602762120800,70400,70500,70500,70400,3479
|
|
20230912,134800,602517037000,70500,70400,70500,70400,9829
|
|
20230912,134700,601824872500,70400,70400,70500,70400,7296
|
|
20230912,134600,601311156400,70500,70500,70600,70400,120292
|
|
20230912,134500,592831771000,70500,70500,70600,70500,2371
|
|
20230912,134400,592664509800,70500,70500,70600,70500,7260
|
|
20230912,134300,592152509700,70600,70500,70600,70500,5054
|
|
20230912,134200,591795973300,70500,70600,70600,70500,13353
|
|
20230912,134100,590854497300,70600,70500,70600,70500,5324
|
|
20230912,134000,590479071900,70600,70600,70700,70500,102305
|
|
20230912,133900,583256508500,70600,70700,70700,70600,8659
|
|
20230912,133800,582644886100,70600,70700,70700,70600,5875
|
|
20230912,133700,582229741200,70700,70600,70700,70600,7275
|
|
20230912,133600,581715766400,70600,70700,70700,70600,3620
|
|
20230912,133500,581459965800,70700,70700,70700,70600,8025
|
|
20230912,133400,580892980500,70600,70700,70700,70600,5479
|
|
20230912,133300,580505888000,70700,70600,70700,70600,5829
|
|
20230912,133200,580094179500,70600,70600,70700,70600,6379
|
|
20230912,133100,579643524100,70700,70600,70700,70600,6865
|
|
20230912,133000,579158359100,70600,70600,70700,70600,16438
|
|
20230912,132900,577996544800,70600,70700,70700,70600,3935
|
|
20230912,132800,577718632600,70700,70600,70700,70600,2833
|
|
20230912,132700,577518577600,70600,70700,70700,70600,3492
|
|
20230912,132600,577271938500,70700,70600,70700,70600,4309
|
|
20230912,132500,576967610800,70600,70700,70700,70600,3876
|
|
20230912,132400,576693762600,70700,70700,70700,70600,3609
|
|
20230912,132300,576438847300,70600,70600,70700,70600,5131
|
|
20230912,132200,576076360900,70600,70700,70700,70600,6454
|
|
20230912,132100,575620304800,70600,70700,70700,70600,4801
|
|
20230912,132000,575281110500,70700,70600,70700,70600,8114
|
|
20230912,131900,574707643600,70600,70600,70700,70600,5049
|
|
20230912,131800,574350863600,70600,70600,70700,70600,4407
|
|
20230912,131700,574039525500,70600,70700,70700,70600,4901
|
|
20230912,131600,573693164900,70600,70700,70700,70600,6558
|
|
20230912,131500,573229645000,70600,70600,70700,70600,4616
|
|
20230912,131400,572903456700,70600,70700,70700,70600,4421
|
|
20230912,131300,572591054300,70700,70700,70700,70600,2213
|
|
20230912,131200,572434731500,70600,70600,70700,70500,43233
|
|
20230912,131100,569382529000,70500,70500,70600,70500,20963
|
|
20230912,131000,567902769900,70500,70500,70600,70500,2322
|
|
20230912,130900,567739036300,70500,70500,70600,70500,6571
|
|
20230912,130800,567275745600,70600,70500,70600,70500,2254
|
|
20230912,130700,567116772700,70500,70600,70600,70500,2456
|
|
20230912,130600,566943576900,70600,70600,70600,70500,14876
|
|
20230912,130500,565894735800,70500,70600,70700,70500,54766
|
|
20230912,130400,562029160900,70700,70600,70700,70600,5200
|
|
20230912,130300,561661823200,70700,70700,70700,70600,4806
|
|
20230912,130200,561322224400,70600,70600,70700,70600,4196
|
|
20230912,130100,561025750200,70600,70700,70700,70600,4249
|
|
20230912,130000,560725556000,70700,70600,70700,70600,3152
|
|
20230912,125900,560502787000,70700,70700,70700,70600,4610
|
|
20230912,125800,560176976700,70600,70600,70700,70600,4701
|
|
20230912,125700,559844808000,70600,70600,70700,70600,4033
|
|
20230912,125600,559559873300,70700,70700,70700,70600,4650
|
|
20230912,125500,559231276900,70600,70600,70700,70600,3695
|
|
20230912,125400,558970232700,70700,70600,70700,70600,3542
|
|
20230912,125300,558719997200,70600,70700,70700,70600,2783
|
|
20230912,125200,558523432000,70600,70600,70700,70600,5324
|
|
20230912,125100,558147230700,70700,70600,70700,70600,2840
|
|
20230912,125000,557946590600,70600,70600,70700,70600,3746
|
|
20230912,124900,557682010600,70600,70600,70700,70600,3599
|
|
20230912,124800,557427862700,70600,70600,70700,70600,1709
|
|
20230912,124700,557307140200,70600,70600,70700,70600,63610
|
|
20230912,124600,552816161500,70600,70600,70700,70600,836
|
|
20230912,124500,552757104100,70700,70700,70800,70600,49959
|
|
20230912,124400,549225026400,70700,70600,70800,70600,79710
|
|
20230912,124300,543589552900,70600,70500,70700,70500,151298
|
|
20230912,124200,532906062400,70500,70600,70600,70500,1276
|
|
20230912,124100,532816077200,70600,70600,70600,70500,2201
|
|
20230912,124000,532660800900,70600,70500,70600,70500,1655
|
|
20230912,123900,532544091300,70600,70500,70600,70500,2909
|
|
20230912,123800,532338954300,70500,70500,70600,70500,9652
|
|
20230912,123700,531658303000,70600,70700,70700,70500,7344
|
|
20230912,123600,531139836300,70700,70600,70700,70500,18405
|
|
20230912,123500,529840496500,70600,70600,70700,70500,43809
|
|
20230912,123400,526747662900,70500,70500,70600,70500,1909
|
|
20230912,123300,526612995000,70600,70600,70700,70500,59758
|
|
20230912,123200,522394170400,70500,70500,70600,70500,2128
|
|
20230912,123100,522244076300,70600,70500,70600,70500,1195
|
|
20230912,123000,522159789000,70500,70500,70600,70500,4249
|
|
20230912,122900,521859956800,70600,70600,70600,70500,3038
|
|
20230912,122800,521645503700,70600,70600,70700,70500,52904
|
|
20230912,122700,517910487800,70600,70600,70700,70600,9283
|
|
20230912,122600,517255033600,70700,70600,70700,70500,36833
|
|
20230912,122500,514654607800,70500,70600,70700,70500,69580
|
|
20230912,122400,509742310800,70600,70600,70700,70600,5150
|
|
20230912,122300,509378686000,70700,70600,70700,70600,3454
|
|
20230912,122200,509134719400,70700,70700,70700,70600,4207
|
|
20230912,122100,508837625200,70700,70600,70700,70600,2591
|
|
20230912,122000,508654647900,70600,70700,70700,70600,27896
|
|
20230912,121900,506684848200,70700,70700,70700,70600,7221
|
|
20230912,121800,506174582000,70700,70700,70700,70600,4917
|
|
20230912,121700,505827060200,70600,70600,70700,70600,5847
|
|
20230912,121600,505413770500,70700,70600,70700,70600,4783
|
|
20230912,121500,505075719900,70700,70600,70700,70600,4947
|
|
20230912,121400,504726049900,70600,70700,70700,70600,67255
|
|
20230912,121300,499971150100,70600,70500,70700,70500,85538
|
|
20230912,121200,493931908300,70600,70600,70600,70500,3690
|
|
20230912,121100,493671501600,70600,70600,70600,70500,4157
|
|
20230912,121000,493378176000,70600,70600,70600,70500,3885
|
|
20230912,120900,493104056400,70500,70500,70600,70500,1738
|
|
20230912,120800,492981487300,70600,70500,70600,70500,3943
|
|
20230912,120700,492703334800,70500,70600,70600,70500,1120
|
|
20230912,120600,492624331100,70600,70500,70600,70500,1233
|
|
20230912,120500,492537335200,70600,70600,70700,70500,109555
|
|
20230912,120400,484802709300,70600,70500,70600,70500,3408
|
|
20230912,120300,484562184200,70600,70500,70600,70500,1838
|
|
20230912,120200,484432521800,70600,70600,70600,70500,1790
|
|
20230912,120100,484306257100,70500,70500,70600,70500,8250
|
|
20230912,120000,483723890800,70500,70600,70600,70500,1306
|
|
20230912,115900,483631773700,70600,70700,70700,70500,34148
|
|
20230912,115800,481220868100,70700,70600,70700,70500,26355
|
|
20230912,115700,479360011600,70600,70500,70600,70500,113903
|
|
20230912,115600,471318531000,70500,70600,70600,70500,14084
|
|
20230912,115500,470324961200,70500,70600,70600,70500,27820
|
|
20230912,115400,468361023700,70500,70600,70600,70500,15015
|
|
20230912,115300,467302060500,70600,70600,70600,70500,4908
|
|
20230912,115200,466955746600,70500,70500,70600,70500,4009
|
|
20230912,115100,466672809600,70500,70500,70600,70500,3097
|
|
20230912,115000,466454242800,70600,70500,70600,70500,3973
|
|
20230912,114900,466173965200,70600,70400,70600,70400,28161
|
|
20230912,114800,464188339300,70500,70500,70500,70400,81430
|
|
20230912,114700,458447705800,70400,70500,70500,70400,5934
|
|
20230912,114600,458029564400,70500,70500,70500,70400,7433
|
|
20230912,114500,457505776100,70500,70400,70500,70400,6297
|
|
20230912,114400,457062057600,70400,70500,70500,70400,5275
|
|
20230912,114300,456690299600,70500,70500,70500,70400,15331
|
|
20230912,114200,455610525100,70500,70500,70500,70400,7189
|
|
20230912,114100,455103828500,70400,70500,70500,70400,9619
|
|
20230912,114000,454425764900,70500,70500,70500,70400,14455
|
|
20230912,113900,453407716000,70500,70500,70500,70400,3352
|
|
20230912,113800,453171434800,70500,70500,70500,70400,5089
|
|
20230912,113700,452812713500,70500,70500,70500,70400,35127
|
|
20230912,113600,450336360100,70400,70400,70500,70400,5462
|
|
20230912,113500,449951525700,70400,70500,70500,70400,15079
|
|
20230912,113400,448889934700,70400,70500,70500,70400,1996
|
|
20230912,113300,448749346600,70400,70500,70500,70400,2463
|
|
20230912,113200,448575919700,70500,70400,70500,70400,8971
|
|
20230912,113100,447944269700,70500,70600,70600,70400,92924
|
|
20230912,113000,441392911400,70500,70500,70600,70500,3801
|
|
20230912,112900,441124747300,70500,70500,70600,70500,3160
|
|
20230912,112800,440901931700,70600,70600,70600,70500,5753
|
|
20230912,112700,440496222700,70500,70500,70600,70500,7068
|
|
20230912,112600,439997781500,70500,70500,70600,70400,123995
|
|
20230912,112500,431255907200,70500,70600,70600,70500,9065
|
|
20230912,112400,430616648400,70500,70500,70600,70500,10780
|
|
20230912,112300,429856100100,70600,70500,70600,70500,3511
|
|
20230912,112200,429608345100,70600,70600,70600,70400,149679
|
|
20230912,112100,419055699800,70600,70600,70600,70500,13743
|
|
20230912,112000,418085520200,70600,70600,70600,70500,8876
|
|
20230912,111900,417459011900,70600,70500,70600,70500,10793
|
|
20230912,111800,416697381300,70600,70500,70600,70500,9867
|
|
20230912,111700,416001033300,70600,70500,70600,70400,128778
|
|
20230912,111600,406921827200,70500,70500,70500,70400,7103
|
|
20230912,111500,406421424700,70400,70400,70500,70400,5296
|
|
20230912,111400,406048208400,70500,70500,70500,70400,7918
|
|
20230912,111300,405490252600,70500,70500,70500,70400,27541
|
|
20230912,111200,403549191800,70400,70500,70500,70400,19705
|
|
20230912,111100,402161202700,70400,70500,70500,70400,9889
|
|
20230912,111000,401464448200,70500,70400,70500,70400,14724
|
|
20230912,110900,400427519500,70400,70400,70500,70400,17008
|
|
20230912,110800,399229970400,70500,70600,70600,70400,117473
|
|
20230912,110700,390949109100,70600,70600,70600,70500,7559
|
|
20230912,110600,390415790100,70500,70600,70600,70500,48067
|
|
20230912,110500,387022610800,70500,70600,70600,70500,7652
|
|
20230912,110400,386482632000,70600,70500,70600,70400,68657
|
|
20230912,110300,381641960200,70500,70500,70500,70400,4989
|
|
20230912,110200,381290557600,70400,70600,70600,70400,71836
|
|
20230912,110100,376225840900,70600,70600,70600,70500,11361
|
|
20230912,110000,375424342900,70500,70500,70600,70500,7502
|
|
20230912,105900,374895008800,70600,70400,70600,70400,120838
|
|
20230912,105800,366376010000,70400,70500,70500,70400,8504
|
|
20230912,105700,365777011100,70500,70400,70500,70400,6636
|
|
20230912,105600,365309538300,70500,70500,70500,70400,6059
|
|
20230912,105500,364882717100,70500,70400,70500,70400,10155
|
|
20230912,105400,364167404800,70400,70500,70500,70400,9076
|
|
20230912,105300,363528078900,70500,70400,70500,70400,3099
|
|
20230912,105200,363309850900,70400,70600,70600,70400,115536
|
|
20230912,105100,355164399000,70500,70600,70600,70500,8770
|
|
20230912,105000,354545893100,70600,70500,70600,70500,11961
|
|
20230912,104900,353702223000,70500,70600,70700,70500,105906
|
|
20230912,104800,346226317000,70600,70500,70600,70500,6390
|
|
20230912,104700,345775495700,70600,70500,70600,70500,5275
|
|
20230912,104600,345403313200,70500,70600,70600,70500,5166
|
|
20230912,104500,345038786300,70500,70600,70600,70500,7662
|
|
20230912,104400,344498392500,70600,70400,70600,70400,121129
|
|
20230912,104300,335958682200,70500,70500,70500,70400,68616
|
|
20230912,104200,331121324300,70600,70500,70600,70500,25313
|
|
20230912,104100,329336568100,70600,70500,70600,70400,97819
|
|
20230912,104000,322440235500,70500,70400,70500,70400,4810
|
|
20230912,103900,322101305000,70400,70500,70500,70400,6396
|
|
20230912,103800,321650660900,70500,70500,70600,70400,162454
|
|
20230912,103700,310198233200,70500,70600,70600,70500,8354
|
|
20230912,103600,309609057700,70600,70500,70600,70500,6419
|
|
20230912,103500,309156313100,70600,70600,70600,70500,7327
|
|
20230912,103400,308639428700,70600,70500,70600,70500,6805
|
|
20230912,103300,308159464500,70500,70500,70600,70500,28313
|
|
20230912,103200,306163248900,70500,70500,70600,70500,5701
|
|
20230912,103100,305761260500,70600,70600,70600,70500,170115
|
|
20230912,103000,293751297800,70600,70600,70700,70600,20031
|
|
20230912,102900,292336967600,70700,70600,70700,70600,12549
|
|
20230912,102800,291450005600,70600,70700,70700,70600,3827
|
|
20230912,102700,291179648600,70600,70600,70700,70600,2405
|
|
20230912,102600,291009817900,70600,70600,70700,70600,5744
|
|
20230912,102500,290604096400,70600,70700,70700,70600,102893
|
|
20230912,102400,283329717200,70700,70800,70800,70700,50280
|
|
20230912,102300,279774434300,70800,70700,70800,70700,24359
|
|
20230912,102200,278050150500,70800,70800,70800,70700,26974
|
|
20230912,102100,276140651300,70800,70800,70800,70700,17260
|
|
20230912,102000,274918910500,70700,70700,70800,70700,7930
|
|
20230912,101900,274357852900,70700,70700,70800,70700,6459
|
|
20230912,101800,273900882000,70700,70700,70800,70700,7449
|
|
20230912,101700,273373842600,70700,70700,70800,70700,7274
|
|
20230912,101600,272859088200,70800,70700,70800,70700,11470
|
|
20230912,101500,272047745300,70700,70700,70800,70700,11760
|
|
20230912,101400,271215916900,70700,70800,70800,70700,5990
|
|
20230912,101300,270792030200,70800,70700,70800,70700,7649
|
|
20230912,101200,270250768100,70800,70700,70800,70700,5666
|
|
20230912,101100,269849914400,70700,70700,70800,70700,3920
|
|
20230912,101000,269572653300,70700,70700,70800,70700,3052
|
|
20230912,100900,269356844900,70700,70700,70800,70700,6640
|
|
20230912,100800,268887389200,70800,70800,70800,70700,3654
|
|
20230912,100700,268628989700,70700,70800,70800,70700,3349
|
|
20230912,100600,268392170700,70700,70900,70900,70700,142220
|
|
20230912,100500,258323339400,70800,70900,70900,70800,7882
|
|
20230912,100400,257764893800,70800,70900,70900,70800,9859
|
|
20230912,100300,257066417800,70900,70900,70900,70800,8245
|
|
20230912,100200,256482244800,70800,70900,70900,70800,8486
|
|
20230912,100100,255880918800,70900,70900,70900,70800,5221
|
|
20230912,100000,255510894900,70900,70900,70900,70800,4740
|
|
20230912,095900,255174959400,70900,70900,70900,70800,2173
|
|
20230912,095800,255020943100,70900,70900,71000,70800,88610
|
|
20230912,095700,248738520100,70900,70800,70900,70800,6757
|
|
20230912,095600,248259840300,70900,70900,70900,70800,5990
|
|
20230912,095500,247835648700,70800,71000,71000,70800,53626
|
|
20230912,095400,244033310900,71000,70800,71000,70800,94815
|
|
20230912,095300,237311312300,70900,70900,70900,70800,5244
|
|
20230912,095200,236939774300,70900,70800,70900,70800,3762
|
|
20230912,095100,236673242600,70900,71000,71000,70800,38005
|
|
20230912,095000,233978835400,70900,70900,71000,70800,104028
|
|
20230912,094900,226603228100,70900,70800,70900,70800,6366
|
|
20230912,094800,226152127200,70900,70900,70900,70800,5993
|
|
20230912,094700,225727721200,70800,71000,71000,70700,191571
|
|
20230912,094600,212157297000,70900,70900,71000,70800,106344
|
|
20230912,094500,204617619200,70900,70900,70900,70800,12374
|
|
20230912,094400,203740462000,70800,70800,70900,70700,118781
|
|
20230912,094300,195330224300,70700,70800,70800,70700,10082
|
|
20230912,094200,194616638700,70800,70700,70800,70700,10387
|
|
20230912,094100,193881335900,70700,70800,70800,70700,7101
|
|
20230912,094000,193378813600,70800,70700,70800,70700,80810
|
|
20230912,093900,187658649000,70700,70800,70800,70700,10092
|
|
20230912,093800,186944581300,70700,70800,70900,70700,150945
|
|
20230912,093700,176257624000,70800,70800,70800,70700,19837
|
|
20230912,093600,174854087500,70800,70800,70800,70700,33884
|
|
20230912,093500,172457052200,70800,70800,70800,70700,14818
|
|
20230912,093400,171408106700,70800,70600,70800,70500,250057
|
|
20230912,093300,153735904300,70600,70600,70600,70500,7591
|
|
20230912,093200,153200239000,70600,70600,70600,70500,6860
|
|
20230912,093100,152716161100,70600,70600,70600,70500,4214
|
|
20230912,093000,152418693800,70600,70600,70600,70500,2107
|
|
20230912,092900,152270000500,70500,70500,70700,70500,67359
|
|
20230912,092800,147514475300,70600,70700,70700,70500,29492
|
|
20230912,092700,145432410700,70700,70700,70700,70500,97582
|
|
20230912,092600,138542782800,70700,70700,70700,70600,7498
|
|
20230912,092500,138013027600,70600,70600,70700,70500,93418
|
|
20230912,092400,131417795300,70600,70500,70600,70500,76427
|
|
20230912,092300,126029220600,70500,70600,70600,70400,91667
|
|
20230912,092200,119566089700,70500,70500,70600,70500,12887
|
|
20230912,092100,118656863400,70600,70600,70600,70500,13193
|
|
20230912,092000,117726096500,70500,70600,70600,70500,15005
|
|
20230912,091900,116667711600,70500,70500,70600,70500,10667
|
|
20230912,091800,115915489900,70500,70600,70600,70500,8564
|
|
20230912,091700,115311307200,70500,70700,70700,70500,58123
|
|
20230912,091600,111207721600,70700,70500,70700,70500,39882
|
|
20230912,091500,108391422200,70500,70500,70600,70400,163824
|
|
20230912,091400,96842239600,70500,70500,70500,70400,13099
|
|
20230912,091300,95919285000,70500,70400,70500,70400,10563
|
|
20230912,091200,95174911600,70400,70500,70500,70400,10104
|
|
20230912,091100,94463103800,70400,70400,70500,70400,6622
|
|
20230912,091000,93996595800,70400,70500,70500,70400,31467
|
|
20230912,090900,91779779000,70400,70400,70500,70400,35072
|
|
20230912,090800,89310323500,70500,70400,70600,70400,99710
|
|
20230912,090700,82281035900,70500,70500,70600,70400,160621
|
|
20230912,090600,70958577000,70500,70500,70700,70500,122529
|
|
20230912,090500,62310432200,70600,70500,70600,70500,31352
|
|
20230912,090400,60097518200,70500,70500,70600,70500,30754
|
|
20230912,090300,57926785100,70600,70500,70600,70500,50985
|
|
20230912,090200,54328432100,70600,70500,70600,70500,80050
|
|
20230912,090100,48678270300,70500,70700,70800,70500,241933
|
|
20230912,090000,31592054500,70800,70800,70900,70700,445552
|