674 lines
35 KiB
CSV
674 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,201100,1372637250,40500,40500,40500,40500,826
|
|
20230906,201000,1372637250,40500,40500,40500,40500,0
|
|
20230906,200900,1372637250,40500,40500,40500,40500,0
|
|
20230906,200800,1372637250,40500,40500,40500,40500,0
|
|
20230906,200700,1372637250,40500,40500,40500,40500,0
|
|
20230906,200600,1372637250,40500,40500,40500,40500,0
|
|
20230906,200500,1372637250,40500,40500,40500,40500,0
|
|
20230906,200400,1372637250,40500,40500,40500,40500,0
|
|
20230906,200300,1372637250,40500,40500,40500,40500,0
|
|
20230906,200200,1372637250,40500,40500,40500,40500,0
|
|
20230906,200100,1372637250,40500,40500,40500,40500,0
|
|
20230906,200000,1372637250,40500,40500,40500,40500,0
|
|
20230906,195900,1372637250,40500,40500,40500,40500,0
|
|
20230906,195800,1372637250,40500,40500,40500,40500,0
|
|
20230906,195700,1372637250,40500,40500,40500,40500,0
|
|
20230906,195600,1372637250,40500,40500,40500,40500,0
|
|
20230906,195500,1372637250,40500,40500,40500,40500,0
|
|
20230906,195400,1372637250,40500,40500,40500,40500,0
|
|
20230906,195300,1372637250,40500,40500,40500,40500,0
|
|
20230906,195200,1372637250,40500,40500,40500,40500,0
|
|
20230906,195100,1372637250,40500,40500,40500,40500,0
|
|
20230906,195000,1372637250,40500,40500,40500,40500,0
|
|
20230906,194900,1372637250,40500,40500,40500,40500,0
|
|
20230906,194800,1372637250,40500,40500,40500,40500,0
|
|
20230906,194700,1372637250,40500,40500,40500,40500,0
|
|
20230906,194600,1372637250,40500,40500,40500,40500,0
|
|
20230906,194500,1372637250,40500,40500,40500,40500,0
|
|
20230906,194400,1372637250,40500,40500,40500,40500,0
|
|
20230906,194300,1372637250,40500,40500,40500,40500,0
|
|
20230906,194200,1372637250,40500,40500,40500,40500,0
|
|
20230906,194100,1372637250,40500,40500,40500,40500,826
|
|
20230906,194000,1372637250,40500,40500,40500,40500,0
|
|
20230906,193900,1372637250,40500,40500,40500,40500,0
|
|
20230906,193800,1372637250,40500,40500,40500,40500,0
|
|
20230906,193700,1372637250,40500,40500,40500,40500,0
|
|
20230906,193600,1372637250,40500,40500,40500,40500,0
|
|
20230906,193500,1372637250,40500,40500,40500,40500,0
|
|
20230906,193400,1372637250,40500,40500,40500,40500,0
|
|
20230906,193300,1372637250,40500,40500,40500,40500,0
|
|
20230906,193200,1372637250,40500,40500,40500,40500,0
|
|
20230906,193100,1372637250,40500,40500,40500,40500,0
|
|
20230906,193000,1372637250,40500,40500,40500,40500,0
|
|
20230906,192900,1372637250,40500,40500,40500,40500,0
|
|
20230906,192800,1372637250,40500,40500,40500,40500,0
|
|
20230906,192700,1372637250,40500,40500,40500,40500,0
|
|
20230906,192600,1372637250,40500,40500,40500,40500,0
|
|
20230906,192500,1372637250,40500,40500,40500,40500,0
|
|
20230906,192400,1372637250,40500,40500,40500,40500,0
|
|
20230906,192300,1372637250,40500,40500,40500,40500,0
|
|
20230906,192200,1372637250,40500,40500,40500,40500,0
|
|
20230906,192100,1372637250,40500,40500,40500,40500,0
|
|
20230906,192000,1372637250,40500,40500,40500,40500,0
|
|
20230906,191900,1372637250,40500,40500,40500,40500,0
|
|
20230906,191800,1372637250,40500,40500,40500,40500,0
|
|
20230906,191700,1372637250,40500,40500,40500,40500,0
|
|
20230906,191600,1372637250,40500,40500,40500,40500,0
|
|
20230906,191500,1372637250,40500,40500,40500,40500,0
|
|
20230906,191400,1372637250,40500,40500,40500,40500,0
|
|
20230906,191300,1372637250,40500,40500,40500,40500,0
|
|
20230906,191200,1372637250,40500,40500,40500,40500,0
|
|
20230906,191100,1372637250,40500,40500,40500,40500,826
|
|
20230906,191000,1372637250,40500,40500,40500,40500,0
|
|
20230906,190900,1372637250,40500,40500,40500,40500,0
|
|
20230906,190800,1372637250,40500,40500,40500,40500,0
|
|
20230906,190700,1372637250,40500,40500,40500,40500,0
|
|
20230906,190600,1372637250,40500,40500,40500,40500,0
|
|
20230906,190500,1372637250,40500,40500,40500,40500,0
|
|
20230906,190400,1372637250,40500,40500,40500,40500,0
|
|
20230906,190300,1372637250,40500,40500,40500,40500,0
|
|
20230906,190200,1372637250,40500,40500,40500,40500,0
|
|
20230906,190100,1372637250,40500,40500,40500,40500,0
|
|
20230906,190000,1372637250,40500,40500,40500,40500,0
|
|
20230906,185900,1372637250,40500,40500,40500,40500,0
|
|
20230906,185800,1372637250,40500,40500,40500,40500,0
|
|
20230906,185700,1372637250,40500,40500,40500,40500,0
|
|
20230906,185600,1372637250,40500,40500,40500,40500,0
|
|
20230906,185500,1372637250,40500,40500,40500,40500,0
|
|
20230906,185400,1372637250,40500,40500,40500,40500,0
|
|
20230906,185300,1372637250,40500,40500,40500,40500,0
|
|
20230906,185200,1372637250,40500,40500,40500,40500,0
|
|
20230906,185100,1372637250,40500,40500,40500,40500,0
|
|
20230906,185000,1372637250,40500,40500,40500,40500,0
|
|
20230906,184900,1372637250,40500,40500,40500,40500,0
|
|
20230906,184800,1372637250,40500,40500,40500,40500,0
|
|
20230906,184700,1372637250,40500,40500,40500,40500,0
|
|
20230906,184600,1372637250,40500,40500,40500,40500,0
|
|
20230906,184500,1372637250,40500,40500,40500,40500,0
|
|
20230906,184400,1372637250,40500,40500,40500,40500,0
|
|
20230906,184300,1372637250,40500,40500,40500,40500,0
|
|
20230906,184200,1372637250,40500,40500,40500,40500,0
|
|
20230906,184100,1372637250,40500,40500,40500,40500,826
|
|
20230906,184000,1372637250,40500,40500,40500,40500,0
|
|
20230906,183900,1372637250,40500,40500,40500,40500,0
|
|
20230906,183800,1372637250,40500,40500,40500,40500,0
|
|
20230906,183700,1372637250,40500,40500,40500,40500,0
|
|
20230906,183600,1372637250,40500,40500,40500,40500,0
|
|
20230906,183500,1372637250,40500,40500,40500,40500,0
|
|
20230906,183400,1372637250,40500,40500,40500,40500,0
|
|
20230906,183300,1372637250,40500,40500,40500,40500,0
|
|
20230906,183200,1372637250,40500,40500,40500,40500,0
|
|
20230906,183100,1372637250,40500,40500,40500,40500,0
|
|
20230906,183000,1372637250,40500,40500,40500,40500,0
|
|
20230906,182900,1372637250,40500,40500,40500,40500,0
|
|
20230906,182800,1372637250,40500,40500,40500,40500,0
|
|
20230906,182700,1372637250,40500,40500,40500,40500,0
|
|
20230906,182600,1372637250,40500,40500,40500,40500,0
|
|
20230906,182500,1372637250,40500,40500,40500,40500,0
|
|
20230906,182400,1372637250,40500,40500,40500,40500,0
|
|
20230906,182300,1372637250,40500,40500,40500,40500,0
|
|
20230906,182200,1372637250,40500,40500,40500,40500,0
|
|
20230906,182100,1372637250,40500,40500,40500,40500,0
|
|
20230906,182000,1372637250,40500,40500,40500,40500,0
|
|
20230906,181900,1372637250,40500,40500,40500,40500,0
|
|
20230906,181800,1372637250,40500,40500,40500,40500,0
|
|
20230906,181700,1372637250,40500,40500,40500,40500,0
|
|
20230906,181600,1372637250,40500,40500,40500,40500,0
|
|
20230906,181500,1372637250,40500,40500,40500,40500,0
|
|
20230906,181400,1372637250,40500,40500,40500,40500,0
|
|
20230906,181300,1372637250,40500,40500,40500,40500,0
|
|
20230906,181200,1372637250,40500,40500,40500,40500,0
|
|
20230906,181100,1372637250,40500,40500,40500,40500,826
|
|
20230906,181000,1372637250,40500,40500,40500,40500,0
|
|
20230906,180900,1372637250,40500,40500,40500,40500,0
|
|
20230906,180800,1372637250,40500,40500,40500,40500,0
|
|
20230906,180700,1372637250,40500,40500,40500,40500,0
|
|
20230906,180600,1372637250,40500,40500,40500,40500,0
|
|
20230906,180500,1372637250,40500,40500,40500,40500,0
|
|
20230906,180400,1372637250,40500,40500,40500,40500,0
|
|
20230906,180300,1372637250,40500,40500,40500,40500,0
|
|
20230906,180200,1372637250,40500,40500,40500,40500,0
|
|
20230906,180100,1372637250,40500,40500,40500,40500,0
|
|
20230906,180000,1372637250,40500,40500,40500,40500,0
|
|
20230906,175900,1372637250,40500,40500,40500,40500,0
|
|
20230906,175800,1372637250,40500,40500,40500,40500,0
|
|
20230906,175700,1372637250,40500,40500,40500,40500,0
|
|
20230906,175600,1372637250,40500,40500,40500,40500,0
|
|
20230906,175500,1372637250,40500,40500,40500,40500,0
|
|
20230906,175400,1372637250,40500,40500,40500,40500,0
|
|
20230906,175300,1372637250,40500,40500,40500,40500,0
|
|
20230906,175200,1372637250,40500,40500,40500,40500,0
|
|
20230906,175100,1372637250,40500,40500,40500,40500,0
|
|
20230906,175000,1372637250,40500,40500,40500,40500,0
|
|
20230906,174900,1372637250,40500,40500,40500,40500,0
|
|
20230906,174800,1372637250,40500,40500,40500,40500,0
|
|
20230906,174700,1372637250,40500,40500,40500,40500,0
|
|
20230906,174600,1372637250,40500,40500,40500,40500,0
|
|
20230906,174500,1372637250,40500,40500,40500,40500,0
|
|
20230906,174400,1372637250,40500,40500,40500,40500,0
|
|
20230906,174300,1372637250,40500,40500,40500,40500,0
|
|
20230906,174200,1372637250,40500,40500,40500,40500,0
|
|
20230906,174100,1372637250,40500,40500,40500,40500,826
|
|
20230906,174000,1372637250,40500,40500,40500,40500,0
|
|
20230906,173900,1372637250,40500,40500,40500,40500,0
|
|
20230906,173800,1372637250,40500,40500,40500,40500,0
|
|
20230906,173700,1372637250,40500,40500,40500,40500,0
|
|
20230906,173600,1372637250,40500,40500,40500,40500,0
|
|
20230906,173500,1372637250,40500,40500,40500,40500,0
|
|
20230906,173400,1372637250,40500,40500,40500,40500,0
|
|
20230906,173300,1372637250,40500,40500,40500,40500,0
|
|
20230906,173200,1372637250,40500,40500,40500,40500,0
|
|
20230906,173100,1372637250,40500,40500,40500,40500,0
|
|
20230906,173000,1372637250,40500,40500,40500,40500,0
|
|
20230906,172900,1372637250,40500,40500,40500,40500,0
|
|
20230906,172800,1372637250,40500,40500,40500,40500,0
|
|
20230906,172700,1372637250,40500,40500,40500,40500,0
|
|
20230906,172600,1372637250,40500,40500,40500,40500,0
|
|
20230906,172500,1372637250,40500,40500,40500,40500,0
|
|
20230906,172400,1372637250,40500,40500,40500,40500,0
|
|
20230906,172300,1372637250,40500,40500,40500,40500,0
|
|
20230906,172200,1372637250,40500,40500,40500,40500,0
|
|
20230906,172100,1372637250,40500,40500,40500,40500,0
|
|
20230906,172000,1372637250,40500,40500,40500,40500,0
|
|
20230906,171900,1372637250,40500,40500,40500,40500,0
|
|
20230906,171800,1372637250,40500,40500,40500,40500,0
|
|
20230906,171700,1372637250,40500,40500,40500,40500,0
|
|
20230906,171600,1372637250,40500,40500,40500,40500,0
|
|
20230906,171500,1372637250,40500,40500,40500,40500,0
|
|
20230906,171400,1372637250,40500,40500,40500,40500,0
|
|
20230906,171300,1372637250,40500,40500,40500,40500,0
|
|
20230906,171200,1372637250,40500,40500,40500,40500,0
|
|
20230906,171100,1372637250,40500,40500,40500,40500,826
|
|
20230906,171000,1372637250,40500,40500,40500,40500,0
|
|
20230906,170900,1372637250,40500,40500,40500,40500,0
|
|
20230906,170800,1372637250,40500,40500,40500,40500,0
|
|
20230906,170700,1372637250,40500,40500,40500,40500,0
|
|
20230906,170600,1372637250,40500,40500,40500,40500,0
|
|
20230906,170500,1372637250,40500,40500,40500,40500,0
|
|
20230906,170400,1372637250,40500,40500,40500,40500,0
|
|
20230906,170300,1372637250,40500,40500,40500,40500,0
|
|
20230906,170200,1372637250,40500,40500,40500,40500,0
|
|
20230906,170100,1372637250,40500,40500,40500,40500,0
|
|
20230906,170000,1372637250,40500,40500,40500,40500,0
|
|
20230906,165900,1372637250,40500,40500,40500,40500,0
|
|
20230906,165800,1372637250,40500,40500,40500,40500,0
|
|
20230906,165700,1372637250,40500,40500,40500,40500,0
|
|
20230906,165600,1372637250,40500,40500,40500,40500,0
|
|
20230906,165500,1372637250,40500,40500,40500,40500,0
|
|
20230906,165400,1372637250,40500,40500,40500,40500,0
|
|
20230906,165300,1372637250,40500,40500,40500,40500,0
|
|
20230906,165200,1372637250,40500,40500,40500,40500,0
|
|
20230906,165100,1372637250,40500,40500,40500,40500,0
|
|
20230906,165000,1372637250,40500,40500,40500,40500,0
|
|
20230906,164900,1372637250,40500,40500,40500,40500,0
|
|
20230906,164800,1372637250,40500,40500,40500,40500,0
|
|
20230906,164700,1372637250,40500,40500,40500,40500,0
|
|
20230906,164600,1372637250,40500,40500,40500,40500,0
|
|
20230906,164500,1372637250,40500,40500,40500,40500,0
|
|
20230906,164400,1372637250,40500,40500,40500,40500,0
|
|
20230906,164300,1372637250,40500,40500,40500,40500,0
|
|
20230906,164200,1372637250,40500,40500,40500,40500,0
|
|
20230906,164100,1372637250,40500,40500,40500,40500,826
|
|
20230906,164000,1372637250,40500,40500,40500,40500,0
|
|
20230906,163900,1372637250,40500,40500,40500,40500,0
|
|
20230906,163800,1372637250,40500,40500,40500,40500,0
|
|
20230906,163700,1372637250,40500,40500,40500,40500,0
|
|
20230906,163600,1372637250,40500,40500,40500,40500,0
|
|
20230906,163500,1372637250,40500,40500,40500,40500,0
|
|
20230906,163400,1372637250,40500,40500,40500,40500,0
|
|
20230906,163300,1372637250,40500,40500,40500,40500,0
|
|
20230906,163200,1372637250,40500,40500,40500,40500,0
|
|
20230906,163100,1372637250,40500,40500,40500,40500,0
|
|
20230906,163000,1372637250,40500,40500,40500,40500,0
|
|
20230906,162900,1372637250,40500,40500,40500,40500,0
|
|
20230906,162800,1372637250,40500,40500,40500,40500,0
|
|
20230906,162700,1372637250,40500,40500,40500,40500,0
|
|
20230906,162600,1372637250,40500,40500,40500,40500,0
|
|
20230906,162500,1372637250,40500,40500,40500,40500,0
|
|
20230906,162400,1372637250,40500,40500,40500,40500,0
|
|
20230906,162300,1372637250,40500,40500,40500,40500,0
|
|
20230906,162200,1372637250,40500,40500,40500,40500,0
|
|
20230906,162100,1372637250,40500,40500,40500,40500,0
|
|
20230906,162000,1372637250,40500,40500,40500,40500,0
|
|
20230906,161900,1372637250,40500,40500,40500,40500,0
|
|
20230906,161800,1372637250,40500,40500,40500,40500,0
|
|
20230906,161700,1372637250,40500,40500,40500,40500,0
|
|
20230906,161600,1372637250,40500,40500,40500,40500,0
|
|
20230906,161500,1372637250,40500,40500,40500,40500,0
|
|
20230906,161400,1372637250,40500,40500,40500,40500,0
|
|
20230906,161300,1372637250,40500,40500,40500,40500,0
|
|
20230906,161200,1372637250,40500,40500,40500,40500,0
|
|
20230906,161100,1372637250,40500,40500,40500,40500,826
|
|
20230906,161000,1372637250,40500,40500,40500,40500,0
|
|
20230906,160900,1372637250,40500,40500,40500,40500,0
|
|
20230906,160800,1372637250,40500,40500,40500,40500,0
|
|
20230906,160700,1372637250,40500,40500,40500,40500,0
|
|
20230906,160600,1372637250,40500,40500,40500,40500,0
|
|
20230906,160500,1372637250,40500,40500,40500,40500,0
|
|
20230906,160400,1372637250,40500,40500,40500,40500,0
|
|
20230906,160300,1372637250,40500,40500,40500,40500,0
|
|
20230906,160200,1372637250,40500,40500,40500,40500,0
|
|
20230906,160100,1372637250,40500,40500,40500,40500,0
|
|
20230906,160000,1372637250,40500,40500,40500,40500,0
|
|
20230906,155900,1372637250,40500,40500,40500,40500,0
|
|
20230906,155800,1372637250,40500,40500,40500,40500,0
|
|
20230906,155700,1372637250,40500,40500,40500,40500,0
|
|
20230906,155600,1372637250,40500,40500,40500,40500,0
|
|
20230906,155500,1372637250,40500,40500,40500,40500,0
|
|
20230906,155400,1372637250,40500,40500,40500,40500,0
|
|
20230906,155300,1372637250,40500,40500,40500,40500,0
|
|
20230906,155200,1372637250,40500,40500,40500,40500,0
|
|
20230906,155100,1372637250,40500,40500,40500,40500,0
|
|
20230906,155000,1372637250,40500,40500,40500,40500,0
|
|
20230906,154900,1372637250,40500,40500,40500,40500,0
|
|
20230906,154800,1372637250,40500,40500,40500,40500,0
|
|
20230906,154700,1372637250,40500,40500,40500,40500,0
|
|
20230906,154600,1372637250,40500,40500,40500,40500,0
|
|
20230906,154500,1372637250,40500,40500,40500,40500,0
|
|
20230906,154400,1372637250,40500,40500,40500,40500,0
|
|
20230906,154300,1372637250,40500,40500,40500,40500,0
|
|
20230906,154200,1372637250,40500,40500,40500,40500,0
|
|
20230906,154100,1372637250,40500,40500,40500,40500,826
|
|
20230906,154000,1372637250,40500,40500,40500,40500,0
|
|
20230906,153900,1372637250,40500,40500,40500,40500,0
|
|
20230906,153800,1372637250,40500,40500,40500,40500,0
|
|
20230906,153700,1372637250,40500,40500,40500,40500,0
|
|
20230906,153600,1372637250,40500,40500,40500,40500,0
|
|
20230906,153500,1372637250,40500,40500,40500,40500,0
|
|
20230906,153400,1372637250,40500,40500,40500,40500,0
|
|
20230906,153300,1372637250,40500,40500,40500,40500,0
|
|
20230906,153200,1372637250,40500,40500,40500,40500,0
|
|
20230906,153100,1372637250,40500,40500,40500,40500,0
|
|
20230906,153000,1372637250,40500,40500,40500,40500,826
|
|
20230906,152900,1339184250,40550,40550,40550,40550,0
|
|
20230906,152800,1339184250,40550,40550,40550,40550,0
|
|
20230906,152700,1339184250,40550,40550,40550,40550,0
|
|
20230906,152600,1339184250,40550,40550,40550,40550,0
|
|
20230906,152500,1339184250,40550,40550,40550,40550,0
|
|
20230906,152400,1339184250,40550,40550,40550,40550,0
|
|
20230906,152300,1339184250,40550,40550,40550,40550,0
|
|
20230906,152200,1339184250,40550,40550,40550,40550,0
|
|
20230906,152100,1339184250,40550,40550,40550,40550,0
|
|
20230906,152000,1339184250,40550,40550,40550,40550,0
|
|
20230906,151900,1339184250,40550,40550,40550,40550,28
|
|
20230906,151800,1338048850,40550,40650,40650,40550,64
|
|
20230906,151700,1335451350,40600,40600,40600,40600,18
|
|
20230906,151600,1334720550,40600,40650,40650,40600,11
|
|
20230906,151500,1334273850,40600,40650,40650,40600,19
|
|
20230906,151400,1333501750,40600,40600,40600,40600,0
|
|
20230906,151300,1333501750,40600,40650,40650,40600,13
|
|
20230906,151200,1332973650,40600,40600,40600,40600,4
|
|
20230906,151100,1332811250,40550,40600,40600,40550,64
|
|
20230906,151000,1330213550,40550,40550,40550,40550,4
|
|
20230906,150900,1330051350,40550,40550,40550,40550,8
|
|
20230906,150800,1329726950,40550,40550,40550,40550,14
|
|
20230906,150700,1329159250,40550,40550,40550,40550,18
|
|
20230906,150600,1328429350,40550,40550,40550,40550,9
|
|
20230906,150500,1328064400,40550,40600,40600,40550,88
|
|
20230906,150400,1324493250,40600,40600,40650,40600,340
|
|
20230906,150300,1310673900,40600,40600,40600,40600,133
|
|
20230906,150200,1305274100,40600,40600,40600,40600,6
|
|
20230906,150100,1305030500,40600,40650,40650,40600,17
|
|
20230906,150000,1304339950,40600,40600,40650,40600,70
|
|
20230906,145900,1301497900,40600,40600,40650,40600,12
|
|
20230906,145800,1301010400,40600,40550,40650,40550,214
|
|
20230906,145700,1292321850,40550,40550,40550,40550,48
|
|
20230906,145600,1290375450,40550,40550,40550,40550,54
|
|
20230906,145500,1288185750,40500,40500,40550,40500,33
|
|
20230906,145400,1286849200,40500,40550,40550,40500,27
|
|
20230906,145300,1285754750,40500,40550,40550,40500,27
|
|
20230906,145200,1284661100,40500,40500,40550,40500,57
|
|
20230906,145100,1282350600,40550,40550,40550,40500,16
|
|
20230906,145000,1281701950,40550,40500,40550,40500,99
|
|
20230906,144900,1277687700,40550,40550,40600,40550,109
|
|
20230906,144800,1273267400,40550,40550,40550,40550,12
|
|
20230906,144700,1272780800,40550,40550,40600,40550,57
|
|
20230906,144600,1270469150,40550,40550,40550,40550,71
|
|
20230906,144500,1267590100,40550,40550,40550,40550,8
|
|
20230906,144400,1267265700,40550,40550,40550,40550,50
|
|
20230906,144300,1265238200,40550,40550,40550,40550,9
|
|
20230906,144200,1264873250,40550,40500,40550,40500,20
|
|
20230906,144100,1264062400,40550,40600,40600,40500,79
|
|
20230906,144000,1260859800,40600,40600,40600,40500,17
|
|
20230906,143900,1260170050,40500,40550,40600,40500,226
|
|
20230906,143800,1251010300,40600,40650,40650,40600,50
|
|
20230906,143700,1248979850,40600,40600,40600,40600,12
|
|
20230906,143600,1248492650,40650,40550,40650,40550,264
|
|
20230906,143500,1237777400,40550,40500,40550,40500,22
|
|
20230906,143400,1236885600,40500,40500,40500,40500,2
|
|
20230906,143300,1236804600,40500,40550,40550,40500,219
|
|
20230906,143200,1227924450,40500,40500,40500,40500,31
|
|
20230906,143100,1226668950,40500,40500,40500,40500,41
|
|
20230906,143000,1225008450,40500,40500,40500,40500,33
|
|
20230906,142900,1223671950,40500,40500,40550,40500,95
|
|
20230906,142800,1219821250,40550,40550,40550,40500,324
|
|
20230906,142700,1206693900,40550,40500,40550,40500,460
|
|
20230906,142600,1188043400,40500,40500,40550,40500,56
|
|
20230906,142500,1185775100,40500,40500,40550,40500,53
|
|
20230906,142400,1183627600,40500,40550,40550,40500,45
|
|
20230906,142300,1181805050,40550,40500,40550,40500,137
|
|
20230906,142200,1176255650,40500,40500,40500,40500,47
|
|
20230906,142100,1174352150,40500,40500,40500,40500,40
|
|
20230906,142000,1172732150,40500,40550,40600,40500,139
|
|
20230906,141900,1167094150,40500,40500,40600,40500,179
|
|
20230906,141800,1159841150,40500,40500,40550,40500,61
|
|
20230906,141700,1157370500,40500,40500,40550,40500,44
|
|
20230906,141600,1155588000,40500,40500,40550,40500,35
|
|
20230906,141500,1154170200,40500,40500,40500,40500,71
|
|
20230906,141400,1151294700,40500,40500,40550,40500,82
|
|
20230906,141300,1147971450,40500,40500,40550,40500,99
|
|
20230906,141200,1143960650,40500,40500,40550,40500,43
|
|
20230906,141100,1142218850,40500,40550,40550,40500,26
|
|
20230906,141000,1141165550,40500,40550,40550,40500,99
|
|
20230906,140900,1137152550,40500,40550,40600,40500,65
|
|
20230906,140800,1134518050,40500,40500,40550,40500,42
|
|
20230906,140700,1132816050,40500,40550,40550,40500,82
|
|
20230906,140600,1129493300,40550,40500,40550,40500,92
|
|
20230906,140500,1125766450,40500,40500,40550,40500,64
|
|
20230906,140400,1123174150,40500,40500,40500,40500,95
|
|
20230906,140300,1119326650,40500,40500,40550,40500,58
|
|
20230906,140200,1116976800,40500,40500,40550,40500,52
|
|
20230906,140100,1114869600,40500,40550,40550,40500,41
|
|
20230906,140000,1113207800,40550,40550,40600,40550,57
|
|
20230906,135900,1110896150,40550,40550,40550,40550,100
|
|
20230906,135800,1106841150,40550,40500,40550,40500,147
|
|
20230906,135700,1100880800,40500,40500,40500,40500,89
|
|
20230906,135600,1097276300,40500,40500,40550,40500,88
|
|
20230906,135500,1093712200,40550,40500,40550,40500,38
|
|
20230906,135400,1092172800,40550,40500,40550,40500,60
|
|
20230906,135300,1089742300,40500,40500,40500,40500,67
|
|
20230906,135200,1087028800,40500,40550,40550,40500,61
|
|
20230906,135100,1084558150,40500,40500,40500,40500,56
|
|
20230906,135000,1082290150,40500,40550,40550,40500,28
|
|
20230906,134900,1081156100,40500,40500,40500,40500,138
|
|
20230906,134800,1075567100,40500,40500,40550,40500,47
|
|
20230906,134700,1073663300,40500,40500,40500,40500,104
|
|
20230906,134600,1069451300,40500,40550,40550,40500,70
|
|
20230906,134500,1066613350,40550,40550,40550,40550,48
|
|
20230906,134400,1064666950,40550,40600,40600,40550,186
|
|
20230906,134300,1057123850,40550,40550,40550,40550,48
|
|
20230906,134200,1055177450,40500,40550,40550,40500,93
|
|
20230906,134100,1051408750,40550,40500,40550,40500,30
|
|
20230906,134000,1050192600,40500,40500,40550,40500,62
|
|
20230906,133900,1047679800,40500,40550,40600,40500,77
|
|
20230906,133800,1044557250,40550,40500,40600,40500,206
|
|
20230906,133700,1036203450,40500,40500,40500,40500,91
|
|
20230906,133600,1032517950,40500,40500,40500,40500,55
|
|
20230906,133500,1030290450,40500,40500,40500,40500,38
|
|
20230906,133400,1028751450,40500,40500,40550,40500,85
|
|
20230906,133300,1025306100,40500,40500,40550,40500,28
|
|
20230906,133200,1024172000,40500,40500,40500,40500,57
|
|
20230906,133100,1021863500,40500,40500,40550,40500,86
|
|
20230906,133000,1018380250,40500,40500,40550,40500,52
|
|
20230906,132900,1016273750,40500,40500,40550,40500,217
|
|
20230906,132800,1007483050,40500,40500,40550,40500,31
|
|
20230906,132700,1006227250,40500,40550,40550,40500,70
|
|
20230906,132600,1003389250,40500,40500,40550,40500,72
|
|
20230906,132500,1000473200,40500,40550,40550,40500,42
|
|
20230906,132400,998770550,40500,40500,40550,40500,76
|
|
20230906,132300,995692300,40550,40500,40550,40500,96
|
|
20230906,132200,991800700,40500,40500,40500,40500,33
|
|
20230906,132100,990464200,40500,40550,40550,40500,101
|
|
20230906,132000,986370300,40550,40550,40600,40550,57
|
|
20230906,131900,984058650,40550,40550,40550,40550,85
|
|
20230906,131800,980611900,40550,40550,40600,40550,21
|
|
20230906,131700,979759750,40550,40550,40550,40550,55
|
|
20230906,131600,977529500,40550,40600,40600,40550,86
|
|
20230906,131500,974041850,40600,40600,40600,40550,38
|
|
20230906,131400,972499300,40550,40600,40600,40550,28
|
|
20230906,131300,971362850,40550,40600,40600,40550,225
|
|
20230906,131200,962230400,40600,40550,40600,40550,138
|
|
20230906,131100,956631050,40550,40550,40600,40550,110
|
|
20230906,131000,952166250,40600,40550,40600,40550,114
|
|
20230906,130900,947542550,40550,40600,40600,40550,72
|
|
20230906,130800,944619950,40550,40550,40600,40550,99
|
|
20230906,130700,940605200,40550,40550,40550,40550,45
|
|
20230906,130600,938780450,40550,40600,40600,40550,33
|
|
20230906,130500,937441950,40550,40550,40550,40550,37
|
|
20230906,130400,935941600,40550,40550,40600,40550,63
|
|
20230906,130300,933386550,40550,40550,40550,40550,67
|
|
20230906,130200,930669700,40550,40550,40550,40550,26
|
|
20230906,130100,929615400,40550,40550,40600,40550,94
|
|
20230906,130000,925803400,40550,40550,40550,40550,36
|
|
20230906,125900,924343600,40550,40600,40600,40550,41
|
|
20230906,125800,922680700,40550,40550,40600,40550,113
|
|
20230906,125700,918098050,40550,40550,40550,40550,27
|
|
20230906,125600,917003200,40550,40550,40550,40550,91
|
|
20230906,125500,913313150,40550,40550,40550,40550,114
|
|
20230906,125400,908690450,40600,40550,40600,40550,13
|
|
20230906,125300,908163000,40550,40550,40550,40550,106
|
|
20230906,125200,903864700,40550,40550,40600,40550,40
|
|
20230906,125100,902241700,40550,40550,40550,40550,75
|
|
20230906,125000,899200450,40550,40550,40600,40550,142
|
|
20230906,124900,893438850,40550,40550,40550,40550,38
|
|
20230906,124800,891897950,40550,40550,40550,40550,87
|
|
20230906,124700,888370100,40550,40550,40550,40550,30
|
|
20230906,124600,887153600,40550,40550,40550,40550,54
|
|
20230906,124500,884963900,40550,40550,40550,40550,44
|
|
20230906,124400,883179700,40550,40500,40600,40500,181
|
|
20230906,124300,875841000,40500,40500,40550,40500,192
|
|
20230906,124200,868058050,40500,40550,40550,40500,38
|
|
20230906,124100,866519000,40500,40500,40550,40500,201
|
|
20230906,124000,858369950,40550,40500,40550,40500,55
|
|
20230906,123900,856141750,40500,40550,40550,40500,140
|
|
20230906,123800,850465100,40500,40600,40600,40500,2072
|
|
20230906,123700,766439900,40600,40600,40650,40600,87
|
|
20230906,123600,762907650,40600,40600,40650,40600,39
|
|
20230906,123500,761323900,40600,40600,40600,40600,84
|
|
20230906,123400,757913500,40600,40600,40600,40600,45
|
|
20230906,123300,756086500,40650,40600,40650,40600,44
|
|
20230906,123200,754299800,40600,40600,40600,40600,114
|
|
20230906,123100,749671400,40600,40600,40600,40600,29
|
|
20230906,123000,748494000,40600,40600,40600,40600,77
|
|
20230906,122900,745367800,40600,40600,40650,40600,58
|
|
20230906,122800,743012700,40600,40600,40650,40600,62
|
|
20230906,122700,740495450,40600,40600,40600,40600,589
|
|
20230906,122600,716582050,40600,40600,40650,40600,41
|
|
20230906,122500,714917150,40600,40650,40700,40600,148
|
|
20230906,122400,708901000,40650,40700,40700,40650,22
|
|
20230906,122300,708006300,40650,40650,40650,40650,56
|
|
20230906,122200,705729900,40650,40650,40650,40650,266
|
|
20230906,122100,694917000,40600,40600,40650,40600,76
|
|
20230906,122000,691831050,40600,40600,40600,40600,60
|
|
20230906,121900,689395050,40600,40600,40650,40600,139
|
|
20230906,121800,683750700,40600,40600,40600,40600,86
|
|
20230906,121700,680259100,40600,40600,40650,40600,70
|
|
20230906,121600,677416800,40600,40600,40650,40600,90
|
|
20230906,121500,673762300,40600,40600,40600,40600,17
|
|
20230906,121400,673072100,40600,40600,40600,40600,109
|
|
20230906,121300,668646700,40600,40600,40650,40600,53
|
|
20230906,121200,666494800,40600,40650,40650,40600,62
|
|
20230906,121100,663974950,40700,40600,40700,40600,33
|
|
20230906,121000,662633600,40600,40650,40650,40600,61
|
|
20230906,120900,660155300,40600,40600,40650,40600,113
|
|
20230906,120800,655566500,40600,40700,40700,40600,212
|
|
20230906,120700,646949000,40650,40650,40650,40650,347
|
|
20230906,120600,632843450,40650,40650,40650,40650,54
|
|
20230906,120500,630648350,40650,40650,40650,40650,24
|
|
20230906,120400,629672750,40650,40650,40650,40650,119
|
|
20230906,120300,624835400,40650,40650,40650,40650,38
|
|
20230906,120200,623290700,40650,40650,40650,40650,61
|
|
20230906,120100,620811050,40650,40650,40650,40650,63
|
|
20230906,120000,618250100,40650,40700,40700,40650,76
|
|
20230906,115900,615157250,40700,40700,40700,40700,82
|
|
20230906,115800,611819850,40700,40700,40750,40700,41
|
|
20230906,115700,610150300,40700,40700,40700,40700,82
|
|
20230906,115600,606812900,40700,40700,40750,40700,8
|
|
20230906,115500,606487200,40700,40700,40700,40700,86
|
|
20230906,115400,602987000,40700,40700,40700,40700,67
|
|
20230906,115300,600260100,40700,40650,40700,40650,212
|
|
20230906,115200,591632700,40650,40650,40700,40650,31
|
|
20230906,115100,590372500,40650,40650,40700,40650,97
|
|
20230906,115000,586429400,40650,40650,40700,40650,73
|
|
20230906,114900,583461900,40650,40650,40650,40650,95
|
|
20230906,114800,579600150,40650,40650,40700,40650,48
|
|
20230906,114700,577648900,40650,40700,40700,40650,26
|
|
20230906,114600,576591700,40650,40650,40650,40650,91
|
|
20230906,114500,572892550,40650,40650,40700,40650,66
|
|
20230906,114400,570209500,40650,40650,40750,40650,97
|
|
20230906,114300,566265250,40700,40700,40700,40650,43
|
|
20230906,114200,564516000,40700,40750,40750,40700,54
|
|
20230906,114100,562317850,40700,40650,40700,40650,148
|
|
20230906,114000,556295050,40700,40650,40700,40650,93
|
|
20230906,113900,552512900,40650,40650,40650,40650,44
|
|
20230906,113800,550724300,40650,40650,40700,40650,79
|
|
20230906,113700,547512350,40700,40650,40700,40650,19
|
|
20230906,113600,546739950,40700,40650,40700,40650,225
|
|
20230906,113500,537589900,40650,40700,40700,40650,27
|
|
20230906,113400,536492300,40650,40700,40750,40650,292
|
|
20230906,113300,524609150,40700,40700,40700,40700,79
|
|
20230906,113200,521393850,40700,40700,40700,40700,138
|
|
20230906,113100,515777250,40700,40700,40700,40700,87
|
|
20230906,113000,512236350,40700,40750,40750,40700,33
|
|
20230906,112900,510893200,40700,40700,40700,40700,126
|
|
20230906,112800,505765000,40700,40700,40700,40700,80
|
|
20230906,112700,502509000,40700,40700,40750,40700,109
|
|
20230906,112600,498071400,40700,40700,40750,40700,63
|
|
20230906,112500,495506950,40700,40750,40750,40700,98
|
|
20230906,112400,491514450,40750,40750,40800,40750,57
|
|
20230906,112300,489191450,40750,40750,40750,40750,107
|
|
20230906,112200,484831200,40750,40700,40750,40700,55
|
|
20230906,112100,482591100,40700,40750,40750,40700,67
|
|
20230906,112000,479862150,40750,40700,40750,40700,80
|
|
20230906,111900,476603200,40700,40750,40800,40700,272
|
|
20230906,111800,465514600,40750,40750,40750,40750,88
|
|
20230906,111700,461928600,40750,40750,40800,40750,40
|
|
20230906,111600,460298500,40750,40750,40800,40750,91
|
|
20230906,111500,456588750,40750,40800,40800,40750,901
|
|
20230906,111400,419836100,40800,40800,40800,40800,70
|
|
20230906,111300,416980100,40800,40850,40850,40800,69
|
|
20230906,111200,414164750,40800,40800,40800,40800,57
|
|
20230906,111100,411839150,40800,40800,40800,40800,31
|
|
20230906,111000,410574350,40800,40800,40800,40800,115
|
|
20230906,110900,405882350,40800,40800,40850,40800,5
|
|
20230906,110800,405678200,40800,40800,40800,40800,87
|
|
20230906,110700,402128600,40800,40800,40850,40800,29
|
|
20230906,110600,400945250,40800,40800,40850,40800,79
|
|
20230906,110500,397720050,40800,40800,40800,40800,51
|
|
20230906,110400,395639250,40850,40800,40900,40800,361
|
|
20230906,110300,380877450,40800,40850,40900,40800,69
|
|
20230906,110200,378058800,40850,40850,40850,40850,61
|
|
20230906,110100,375566950,40850,40850,40850,40850,30
|
|
20230906,110000,374341450,40850,40800,40900,40800,20
|
|
20230906,105900,373524600,40800,40850,40850,40800,66
|
|
20230906,105800,370831100,40850,40850,40850,40750,35
|
|
20230906,105700,369403850,40800,40850,40900,40800,2735
|
|
20230906,105600,257748300,40850,40850,40900,40850,21
|
|
20230906,105500,256890250,40850,40850,40850,40850,88
|
|
20230906,105400,253295450,40850,40850,40900,40850,5
|
|
20230906,105300,253091100,40850,40850,40850,40850,9
|
|
20230906,105200,252723450,40850,40850,40900,40850,50
|
|
20230906,105100,250680900,40850,40900,40900,40850,8
|
|
20230906,105000,250354050,40850,40850,40900,40850,48
|
|
20230906,104900,248393200,40950,40850,40950,40850,6
|
|
20230906,104800,248147950,40900,40850,40950,40850,44
|
|
20230906,104700,246348850,40850,40900,40950,40850,53
|
|
20230906,104600,244181300,40900,40900,40950,40900,42
|
|
20230906,104500,242463350,40900,40900,40900,40900,57
|
|
20230906,104400,240132050,40900,40900,40950,40900,6
|
|
20230906,104300,239886600,40900,40900,40950,40900,8
|
|
20230906,104200,239559300,40950,40900,40950,40900,22
|
|
20230906,104100,238659450,40900,40900,40950,40900,21
|
|
20230906,104000,237800500,40900,40900,40950,40900,70
|
|
20230906,103900,234937450,40900,40900,40950,40900,206
|
|
20230906,103800,226512000,40900,40900,40900,40900,13
|
|
20230906,103700,225980300,40900,40900,40950,40900,113
|
|
20230906,103600,221358500,40900,40900,40950,40900,23
|
|
20230906,103500,220417700,40950,40900,40950,40900,20
|
|
20230906,103400,219599650,40900,40900,40900,40900,11
|
|
20230906,103300,219149750,40900,40900,40950,40900,25
|
|
20230906,103200,218127200,40900,40900,40950,40900,8
|
|
20230906,103100,217799950,40900,40900,40950,40900,19
|
|
20230906,103000,217022150,40900,40900,40950,40900,29
|
|
20230906,102900,215836000,40900,40900,40900,40900,19
|
|
20230906,102800,215058900,40900,40900,40900,40900,5
|
|
20230906,102700,214854400,40900,40900,40950,40900,27
|
|
20230906,102600,213750050,40950,40900,41000,40900,112
|
|
20230906,102500,209160700,40900,40900,40900,40900,6
|
|
20230906,102400,208915300,40900,40850,40900,40850,37
|
|
20230906,102300,207403100,40900,40900,40950,40850,66
|
|
20230906,102200,204703700,40900,40850,40900,40850,113
|
|
20230906,102100,200082250,40850,40850,40900,40850,234
|
|
20230906,102000,190512800,40850,40850,40900,40850,11
|
|
20230906,101900,190063300,40850,40850,40900,40850,34
|
|
20230906,101800,188674350,40850,40850,40900,40850,14
|
|
20230906,101700,188102400,40850,40900,40900,40850,232
|
|
20230906,101600,178613900,40850,40900,40950,40850,893
|
|
20230906,101500,142091200,40900,40900,40900,40900,16
|
|
20230906,101400,141436800,40950,40900,40950,40900,9
|
|
20230906,101300,141068500,40900,40950,40950,40900,10
|
|
20230906,101200,140659400,40950,40900,40950,40900,15
|
|
20230906,101100,140045800,40900,40950,40950,40900,4
|
|
20230906,101000,139882100,40900,40900,40950,40900,116
|
|
20230906,100900,135137500,40900,40900,40900,40900,9
|
|
20230906,100800,134769400,40900,40900,40950,40900,18
|
|
20230906,100700,134033150,40900,40900,40950,40900,10
|
|
20230906,100600,133624100,40950,40900,40950,40900,9
|
|
20230906,100500,133255950,40900,40950,40950,40900,86
|
|
20230906,100400,129738500,40900,40900,40900,40900,12
|
|
20230906,100300,129247700,40900,40900,40950,40900,51
|
|
20230906,100200,127159400,40900,40900,40950,40900,23
|
|
20230906,100100,126218650,40900,40900,40950,40900,14
|
|
20230906,100000,125645900,40900,40900,40900,40900,10
|
|
20230906,095900,125236900,40900,40950,40950,40900,11
|
|
20230906,095800,124786500,40950,40950,40950,40900,158
|
|
20230906,095700,118316600,40950,41000,41000,40950,14
|
|
20230906,095600,117743000,41000,41000,41000,41000,0
|
|
20230906,095500,117743000,41000,40950,41000,40950,14
|
|
20230906,095400,117169650,40950,40950,40950,40900,10
|
|
20230906,095300,116760550,40950,40900,40950,40900,18
|
|
20230906,095200,116023750,40900,40900,40900,40900,9
|
|
20230906,095100,115655650,40950,40950,40950,40900,85
|
|
20230906,095000,112175050,40950,40950,40950,40900,27
|
|
20230906,094900,111070650,41000,40950,41000,40950,3
|
|
20230906,094800,110947750,40950,40950,40950,40950,0
|
|
20230906,094700,110947750,40950,40900,40950,40900,12
|
|
20230906,094600,110456650,40950,40950,40950,40900,66
|
|
20230906,094500,107754650,40900,40950,40950,40900,23
|
|
20230906,094400,106813800,40900,40950,41000,40900,60
|
|
20230906,094300,104356800,40950,40950,40950,40950,7
|
|
20230906,094200,104070150,40950,41000,41000,40950,5
|
|
20230906,094100,103865300,40950,40950,40950,40950,38
|
|
20230906,094000,102309200,41000,41000,41000,40950,127
|
|
20230906,093900,97108150,40950,41000,41000,40950,14
|
|
20230906,093800,96534650,41000,40950,41000,40950,168
|
|
20230906,093700,89654750,41000,41000,41000,41000,0
|
|
20230906,093600,89654750,41000,41000,41050,41000,49
|
|
20230906,093500,87645700,41050,41050,41050,41050,53
|
|
20230906,093400,85470050,41000,41000,41000,41000,0
|
|
20230906,093300,85470050,41000,41050,41050,41000,16
|
|
20230906,093200,84813350,41000,40950,41000,40950,38
|
|
20230906,093100,83256100,41000,41000,41000,41000,140
|
|
20230906,093000,77516100,41050,41000,41050,41000,9
|
|
20230906,092900,77147050,41000,41000,41000,41000,40
|
|
20230906,092800,75507050,41000,41000,41000,41000,38
|
|
20230906,092700,73949050,41000,41050,41050,41000,4
|
|
20230906,092600,73785000,41000,41050,41050,41000,44
|
|
20230906,092500,71980300,41000,41050,41050,41000,30
|
|
20230906,092400,70749650,41050,41050,41050,41050,3
|
|
20230906,092300,70626500,41100,41000,41100,41000,47
|
|
20230906,092200,68695000,41050,41000,41050,41000,44
|
|
20230906,092100,66890250,41050,41000,41050,41000,126
|
|
20230906,092000,61722250,41000,41000,41000,41000,5
|
|
20230906,091900,61517250,41000,41000,41050,41000,38
|
|
20230906,091800,59958350,41050,41000,41100,41000,44
|
|
20230906,091700,58154050,41000,41000,41000,41000,3
|
|
20230906,091600,58031050,41100,40950,41100,40950,4
|
|
20230906,091500,57867100,41100,40950,41100,40950,6
|
|
20230906,091400,57621250,40950,41200,41200,40950,126
|
|
20230906,091300,52455200,40950,40950,40950,40950,3
|
|
20230906,091200,52332350,41200,40950,41200,40950,2
|
|
20230906,091100,52250200,41200,40950,41200,40950,4
|
|
20230906,091000,52086150,40950,40950,40950,40950,14
|
|
20230906,090900,51512850,41200,41100,41200,40950,39
|
|
20230906,090800,49911350,41200,41000,41200,41000,174
|
|
20230906,090700,42769900,40950,40950,40950,40900,213
|
|
20230906,090600,34057300,41050,40950,41050,40900,23
|
|
20230906,090500,33114050,41000,40900,41000,40900,45
|
|
20230906,090400,31271450,40950,40950,40950,40950,28
|
|
20230906,090300,30124850,41000,41000,41000,40900,76
|
|
20230906,090200,27010350,40850,41000,41000,40850,502
|
|
20230906,090100,6444900,41050,41050,41050,41050,0
|
|
20230906,090000,6444900,41050,41050,41100,41050,157
|