670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,200700,914298350,41650,41650,41650,41650,835
|
|
20230912,200600,914298350,41650,41650,41650,41650,0
|
|
20230912,200500,914298350,41650,41650,41650,41650,0
|
|
20230912,200400,914298350,41650,41650,41650,41650,0
|
|
20230912,200300,914298350,41650,41650,41650,41650,0
|
|
20230912,200200,914298350,41650,41650,41650,41650,0
|
|
20230912,200100,914298350,41650,41650,41650,41650,0
|
|
20230912,200000,914298350,41650,41650,41650,41650,0
|
|
20230912,195900,914298350,41650,41650,41650,41650,0
|
|
20230912,195800,914298350,41650,41650,41650,41650,0
|
|
20230912,195700,914298350,41650,41650,41650,41650,0
|
|
20230912,195600,914298350,41650,41650,41650,41650,0
|
|
20230912,195500,914298350,41650,41650,41650,41650,0
|
|
20230912,195400,914298350,41650,41650,41650,41650,0
|
|
20230912,195300,914298350,41650,41650,41650,41650,0
|
|
20230912,195200,914298350,41650,41650,41650,41650,0
|
|
20230912,195100,914298350,41650,41650,41650,41650,0
|
|
20230912,195000,914298350,41650,41650,41650,41650,0
|
|
20230912,194900,914298350,41650,41650,41650,41650,0
|
|
20230912,194800,914298350,41650,41650,41650,41650,0
|
|
20230912,194700,914298350,41650,41650,41650,41650,0
|
|
20230912,194600,914298350,41650,41650,41650,41650,0
|
|
20230912,194500,914298350,41650,41650,41650,41650,0
|
|
20230912,194400,914298350,41650,41650,41650,41650,0
|
|
20230912,194300,914298350,41650,41650,41650,41650,0
|
|
20230912,194200,914298350,41650,41650,41650,41650,0
|
|
20230912,194100,914298350,41650,41650,41650,41650,0
|
|
20230912,194000,914298350,41650,41650,41650,41650,0
|
|
20230912,193900,914298350,41650,41650,41650,41650,0
|
|
20230912,193800,914298350,41650,41650,41650,41650,0
|
|
20230912,193700,914298350,41650,41650,41650,41650,835
|
|
20230912,193600,914298350,41650,41650,41650,41650,0
|
|
20230912,193500,914298350,41650,41650,41650,41650,0
|
|
20230912,193400,914298350,41650,41650,41650,41650,0
|
|
20230912,193300,914298350,41650,41650,41650,41650,0
|
|
20230912,193200,914298350,41650,41650,41650,41650,0
|
|
20230912,193100,914298350,41650,41650,41650,41650,0
|
|
20230912,193000,914298350,41650,41650,41650,41650,0
|
|
20230912,192900,914298350,41650,41650,41650,41650,0
|
|
20230912,192800,914298350,41650,41650,41650,41650,0
|
|
20230912,192700,914298350,41650,41650,41650,41650,0
|
|
20230912,192600,914298350,41650,41650,41650,41650,0
|
|
20230912,192500,914298350,41650,41650,41650,41650,0
|
|
20230912,192400,914298350,41650,41650,41650,41650,0
|
|
20230912,192300,914298350,41650,41650,41650,41650,0
|
|
20230912,192200,914298350,41650,41650,41650,41650,0
|
|
20230912,192100,914298350,41650,41650,41650,41650,0
|
|
20230912,192000,914298350,41650,41650,41650,41650,0
|
|
20230912,191900,914298350,41650,41650,41650,41650,0
|
|
20230912,191800,914298350,41650,41650,41650,41650,0
|
|
20230912,191700,914298350,41650,41650,41650,41650,0
|
|
20230912,191600,914298350,41650,41650,41650,41650,0
|
|
20230912,191500,914298350,41650,41650,41650,41650,0
|
|
20230912,191400,914298350,41650,41650,41650,41650,0
|
|
20230912,191300,914298350,41650,41650,41650,41650,0
|
|
20230912,191200,914298350,41650,41650,41650,41650,0
|
|
20230912,191100,914298350,41650,41650,41650,41650,0
|
|
20230912,191000,914298350,41650,41650,41650,41650,0
|
|
20230912,190900,914298350,41650,41650,41650,41650,0
|
|
20230912,190800,914298350,41650,41650,41650,41650,0
|
|
20230912,190700,914298350,41650,41650,41650,41650,835
|
|
20230912,190600,914298350,41650,41650,41650,41650,0
|
|
20230912,190500,914298350,41650,41650,41650,41650,0
|
|
20230912,190400,914298350,41650,41650,41650,41650,0
|
|
20230912,190300,914298350,41650,41650,41650,41650,0
|
|
20230912,190200,914298350,41650,41650,41650,41650,0
|
|
20230912,190100,914298350,41650,41650,41650,41650,0
|
|
20230912,190000,914298350,41650,41650,41650,41650,0
|
|
20230912,185900,914298350,41650,41650,41650,41650,0
|
|
20230912,185800,914298350,41650,41650,41650,41650,0
|
|
20230912,185700,914298350,41650,41650,41650,41650,0
|
|
20230912,185600,914298350,41650,41650,41650,41650,0
|
|
20230912,185500,914298350,41650,41650,41650,41650,0
|
|
20230912,185400,914298350,41650,41650,41650,41650,0
|
|
20230912,185300,914298350,41650,41650,41650,41650,0
|
|
20230912,185200,914298350,41650,41650,41650,41650,0
|
|
20230912,185100,914298350,41650,41650,41650,41650,0
|
|
20230912,185000,914298350,41650,41650,41650,41650,0
|
|
20230912,184900,914298350,41650,41650,41650,41650,0
|
|
20230912,184800,914298350,41650,41650,41650,41650,0
|
|
20230912,184700,914298350,41650,41650,41650,41650,0
|
|
20230912,184600,914298350,41650,41650,41650,41650,0
|
|
20230912,184500,914298350,41650,41650,41650,41650,0
|
|
20230912,184400,914298350,41650,41650,41650,41650,0
|
|
20230912,184300,914298350,41650,41650,41650,41650,0
|
|
20230912,184200,914298350,41650,41650,41650,41650,0
|
|
20230912,184100,914298350,41650,41650,41650,41650,0
|
|
20230912,184000,914298350,41650,41650,41650,41650,0
|
|
20230912,183900,914298350,41650,41650,41650,41650,0
|
|
20230912,183800,914298350,41650,41650,41650,41650,0
|
|
20230912,183700,914298350,41650,41650,41650,41650,835
|
|
20230912,183600,914298350,41650,41650,41650,41650,0
|
|
20230912,183500,914298350,41650,41650,41650,41650,0
|
|
20230912,183400,914298350,41650,41650,41650,41650,0
|
|
20230912,183300,914298350,41650,41650,41650,41650,0
|
|
20230912,183200,914298350,41650,41650,41650,41650,0
|
|
20230912,183100,914298350,41650,41650,41650,41650,0
|
|
20230912,183000,914298350,41650,41650,41650,41650,0
|
|
20230912,182900,914298350,41650,41650,41650,41650,0
|
|
20230912,182800,914298350,41650,41650,41650,41650,0
|
|
20230912,182700,914298350,41650,41650,41650,41650,0
|
|
20230912,182600,914298350,41650,41650,41650,41650,0
|
|
20230912,182500,914298350,41650,41650,41650,41650,0
|
|
20230912,182400,914298350,41650,41650,41650,41650,0
|
|
20230912,182300,914298350,41650,41650,41650,41650,0
|
|
20230912,182200,914298350,41650,41650,41650,41650,0
|
|
20230912,182100,914298350,41650,41650,41650,41650,0
|
|
20230912,182000,914298350,41650,41650,41650,41650,0
|
|
20230912,181900,914298350,41650,41650,41650,41650,0
|
|
20230912,181800,914298350,41650,41650,41650,41650,0
|
|
20230912,181700,914298350,41650,41650,41650,41650,0
|
|
20230912,181600,914298350,41650,41650,41650,41650,0
|
|
20230912,181500,914298350,41650,41650,41650,41650,0
|
|
20230912,181400,914298350,41650,41650,41650,41650,0
|
|
20230912,181300,914298350,41650,41650,41650,41650,0
|
|
20230912,181200,914298350,41650,41650,41650,41650,0
|
|
20230912,181100,914298350,41650,41650,41650,41650,0
|
|
20230912,181000,914298350,41650,41650,41650,41650,0
|
|
20230912,180900,914298350,41650,41650,41650,41650,0
|
|
20230912,180800,914298350,41650,41650,41650,41650,0
|
|
20230912,180700,914298350,41650,41650,41650,41650,835
|
|
20230912,180600,914298350,41650,41650,41650,41650,0
|
|
20230912,180500,914298350,41650,41650,41650,41650,0
|
|
20230912,180400,914298350,41650,41650,41650,41650,0
|
|
20230912,180300,914298350,41650,41650,41650,41650,0
|
|
20230912,180200,914298350,41650,41650,41650,41650,0
|
|
20230912,180100,914298350,41650,41650,41650,41650,0
|
|
20230912,180000,914298350,41650,41650,41650,41650,0
|
|
20230912,175900,914298350,41650,41650,41650,41650,0
|
|
20230912,175800,914298350,41650,41650,41650,41650,0
|
|
20230912,175700,914298350,41650,41650,41650,41650,0
|
|
20230912,175600,914298350,41650,41650,41650,41650,0
|
|
20230912,175500,914298350,41650,41650,41650,41650,0
|
|
20230912,175400,914298350,41650,41650,41650,41650,0
|
|
20230912,175300,914298350,41650,41650,41650,41650,0
|
|
20230912,175200,914298350,41650,41650,41650,41650,0
|
|
20230912,175100,914298350,41650,41650,41650,41650,0
|
|
20230912,175000,914298350,41650,41650,41650,41650,0
|
|
20230912,174900,914298350,41650,41650,41650,41650,0
|
|
20230912,174800,914298350,41650,41650,41650,41650,0
|
|
20230912,174700,914298350,41650,41650,41650,41650,0
|
|
20230912,174600,914298350,41650,41650,41650,41650,0
|
|
20230912,174500,914298350,41650,41650,41650,41650,0
|
|
20230912,174400,914298350,41650,41650,41650,41650,0
|
|
20230912,174300,914298350,41650,41650,41650,41650,0
|
|
20230912,174200,914298350,41650,41650,41650,41650,0
|
|
20230912,174100,914298350,41650,41650,41650,41650,0
|
|
20230912,174000,914298350,41650,41650,41650,41650,0
|
|
20230912,173900,914298350,41650,41650,41650,41650,0
|
|
20230912,173800,914298350,41650,41650,41650,41650,0
|
|
20230912,173700,914298350,41650,41650,41650,41650,835
|
|
20230912,173600,914298350,41650,41650,41650,41650,0
|
|
20230912,173500,914298350,41650,41650,41650,41650,0
|
|
20230912,173400,914298350,41650,41650,41650,41650,0
|
|
20230912,173300,914298350,41650,41650,41650,41650,0
|
|
20230912,173200,914298350,41650,41650,41650,41650,0
|
|
20230912,173100,914298350,41650,41650,41650,41650,0
|
|
20230912,173000,914298350,41650,41650,41650,41650,0
|
|
20230912,172900,914298350,41650,41650,41650,41650,0
|
|
20230912,172800,914298350,41650,41650,41650,41650,0
|
|
20230912,172700,914298350,41650,41650,41650,41650,0
|
|
20230912,172600,914298350,41650,41650,41650,41650,0
|
|
20230912,172500,914298350,41650,41650,41650,41650,0
|
|
20230912,172400,914298350,41650,41650,41650,41650,0
|
|
20230912,172300,914298350,41650,41650,41650,41650,0
|
|
20230912,172200,914298350,41650,41650,41650,41650,0
|
|
20230912,172100,914298350,41650,41650,41650,41650,0
|
|
20230912,172000,914298350,41650,41650,41650,41650,0
|
|
20230912,171900,914298350,41650,41650,41650,41650,0
|
|
20230912,171800,914298350,41650,41650,41650,41650,0
|
|
20230912,171700,914298350,41650,41650,41650,41650,0
|
|
20230912,171600,914298350,41650,41650,41650,41650,0
|
|
20230912,171500,914298350,41650,41650,41650,41650,0
|
|
20230912,171400,914298350,41650,41650,41650,41650,0
|
|
20230912,171300,914298350,41650,41650,41650,41650,0
|
|
20230912,171200,914298350,41650,41650,41650,41650,0
|
|
20230912,171100,914298350,41650,41650,41650,41650,0
|
|
20230912,171000,914298350,41650,41650,41650,41650,0
|
|
20230912,170900,914298350,41650,41650,41650,41650,0
|
|
20230912,170800,914298350,41650,41650,41650,41650,0
|
|
20230912,170700,914298350,41650,41650,41650,41650,835
|
|
20230912,170600,914298350,41650,41650,41650,41650,0
|
|
20230912,170500,914298350,41650,41650,41650,41650,0
|
|
20230912,170400,914298350,41650,41650,41650,41650,0
|
|
20230912,170300,914298350,41650,41650,41650,41650,0
|
|
20230912,170200,914298350,41650,41650,41650,41650,0
|
|
20230912,170100,914298350,41650,41650,41650,41650,0
|
|
20230912,170000,914298350,41650,41650,41650,41650,0
|
|
20230912,165900,914298350,41650,41650,41650,41650,0
|
|
20230912,165800,914298350,41650,41650,41650,41650,0
|
|
20230912,165700,914298350,41650,41650,41650,41650,0
|
|
20230912,165600,914298350,41650,41650,41650,41650,0
|
|
20230912,165500,914298350,41650,41650,41650,41650,0
|
|
20230912,165400,914298350,41650,41650,41650,41650,0
|
|
20230912,165300,914298350,41650,41650,41650,41650,0
|
|
20230912,165200,914298350,41650,41650,41650,41650,0
|
|
20230912,165100,914298350,41650,41650,41650,41650,0
|
|
20230912,165000,914298350,41650,41650,41650,41650,0
|
|
20230912,164900,914298350,41650,41650,41650,41650,0
|
|
20230912,164800,914298350,41650,41650,41650,41650,0
|
|
20230912,164700,914298350,41650,41650,41650,41650,0
|
|
20230912,164600,914298350,41650,41650,41650,41650,0
|
|
20230912,164500,914298350,41650,41650,41650,41650,0
|
|
20230912,164400,914298350,41650,41650,41650,41650,0
|
|
20230912,164300,914298350,41650,41650,41650,41650,0
|
|
20230912,164200,914298350,41650,41650,41650,41650,0
|
|
20230912,164100,914298350,41650,41650,41650,41650,0
|
|
20230912,164000,914298350,41650,41650,41650,41650,0
|
|
20230912,163900,914298350,41650,41650,41650,41650,0
|
|
20230912,163800,914298350,41650,41650,41650,41650,0
|
|
20230912,163700,914298350,41650,41650,41650,41650,835
|
|
20230912,163600,914298350,41650,41650,41650,41650,0
|
|
20230912,163500,914298350,41650,41650,41650,41650,0
|
|
20230912,163400,914298350,41650,41650,41650,41650,0
|
|
20230912,163300,914298350,41650,41650,41650,41650,0
|
|
20230912,163200,914298350,41650,41650,41650,41650,0
|
|
20230912,163100,914298350,41650,41650,41650,41650,0
|
|
20230912,163000,914298350,41650,41650,41650,41650,0
|
|
20230912,162900,914298350,41650,41650,41650,41650,0
|
|
20230912,162800,914298350,41650,41650,41650,41650,0
|
|
20230912,162700,914298350,41650,41650,41650,41650,0
|
|
20230912,162600,914298350,41650,41650,41650,41650,0
|
|
20230912,162500,914298350,41650,41650,41650,41650,0
|
|
20230912,162400,914298350,41650,41650,41650,41650,0
|
|
20230912,162300,914298350,41650,41650,41650,41650,0
|
|
20230912,162200,914298350,41650,41650,41650,41650,0
|
|
20230912,162100,914298350,41650,41650,41650,41650,0
|
|
20230912,162000,914298350,41650,41650,41650,41650,0
|
|
20230912,161900,914298350,41650,41650,41650,41650,0
|
|
20230912,161800,914298350,41650,41650,41650,41650,0
|
|
20230912,161700,914298350,41650,41650,41650,41650,0
|
|
20230912,161600,914298350,41650,41650,41650,41650,0
|
|
20230912,161500,914298350,41650,41650,41650,41650,0
|
|
20230912,161400,914298350,41650,41650,41650,41650,0
|
|
20230912,161300,914298350,41650,41650,41650,41650,0
|
|
20230912,161200,914298350,41650,41650,41650,41650,0
|
|
20230912,161100,914298350,41650,41650,41650,41650,0
|
|
20230912,161000,914298350,41650,41650,41650,41650,0
|
|
20230912,160900,914298350,41650,41650,41650,41650,0
|
|
20230912,160800,914298350,41650,41650,41650,41650,0
|
|
20230912,160700,914298350,41650,41650,41650,41650,835
|
|
20230912,160600,914298350,41650,41650,41650,41650,0
|
|
20230912,160500,914298350,41650,41650,41650,41650,0
|
|
20230912,160400,914298350,41650,41650,41650,41650,0
|
|
20230912,160300,914298350,41650,41650,41650,41650,0
|
|
20230912,160200,914298350,41650,41650,41650,41650,0
|
|
20230912,160100,914298350,41650,41650,41650,41650,0
|
|
20230912,160000,914298350,41650,41650,41650,41650,0
|
|
20230912,155900,914298350,41650,41650,41650,41650,0
|
|
20230912,155800,914298350,41650,41650,41650,41650,0
|
|
20230912,155700,914298350,41650,41650,41650,41650,0
|
|
20230912,155600,914298350,41650,41650,41650,41650,0
|
|
20230912,155500,914298350,41650,41650,41650,41650,0
|
|
20230912,155400,914298350,41650,41650,41650,41650,0
|
|
20230912,155300,914298350,41650,41650,41650,41650,0
|
|
20230912,155200,914298350,41650,41650,41650,41650,0
|
|
20230912,155100,914298350,41650,41650,41650,41650,0
|
|
20230912,155000,914298350,41650,41650,41650,41650,0
|
|
20230912,154900,914298350,41650,41650,41650,41650,0
|
|
20230912,154800,914298350,41650,41650,41650,41650,0
|
|
20230912,154700,914298350,41650,41650,41650,41650,0
|
|
20230912,154600,914298350,41650,41650,41650,41650,0
|
|
20230912,154500,914298350,41650,41650,41650,41650,0
|
|
20230912,154400,914298350,41650,41650,41650,41650,0
|
|
20230912,154300,914298350,41650,41650,41650,41650,0
|
|
20230912,154200,914298350,41650,41650,41650,41650,0
|
|
20230912,154100,914298350,41650,41650,41650,41650,0
|
|
20230912,154000,914298350,41650,41650,41650,41650,0
|
|
20230912,153900,914298350,41650,41650,41650,41650,0
|
|
20230912,153800,914298350,41650,41650,41650,41650,0
|
|
20230912,153700,914298350,41650,41650,41650,41650,835
|
|
20230912,153600,914298350,41650,41650,41650,41650,0
|
|
20230912,153500,914298350,41650,41650,41650,41650,0
|
|
20230912,153400,914298350,41650,41650,41650,41650,0
|
|
20230912,153300,914298350,41650,41650,41650,41650,0
|
|
20230912,153200,914298350,41650,41650,41650,41650,0
|
|
20230912,153100,914298350,41650,41650,41650,41650,0
|
|
20230912,153000,914298350,41650,41650,41650,41650,835
|
|
20230912,152900,879520600,41650,41650,41650,41650,0
|
|
20230912,152800,879520600,41650,41650,41650,41650,0
|
|
20230912,152700,879520600,41650,41650,41650,41650,0
|
|
20230912,152600,879520600,41650,41650,41650,41650,0
|
|
20230912,152500,879520600,41650,41650,41650,41650,0
|
|
20230912,152400,879520600,41650,41650,41650,41650,0
|
|
20230912,152300,879520600,41650,41650,41650,41650,0
|
|
20230912,152200,879520600,41650,41650,41650,41650,0
|
|
20230912,152100,879520600,41650,41650,41650,41650,0
|
|
20230912,152000,879520600,41650,41650,41650,41650,0
|
|
20230912,151900,879520600,41650,41650,41700,41600,71
|
|
20230912,151800,876561650,41700,41650,41700,41600,74
|
|
20230912,151700,873481500,41650,41700,41700,41600,43
|
|
20230912,151600,871690900,41700,41650,41700,41650,114
|
|
20230912,151500,866942000,41650,41700,41700,41650,9
|
|
20230912,151400,866566850,41700,41700,41700,41650,8
|
|
20230912,151300,866233300,41700,41700,41700,41650,18
|
|
20230912,151200,865483000,41700,41700,41700,41650,40
|
|
20230912,151100,863815050,41700,41650,41700,41650,59
|
|
20230912,151000,861357450,41600,41600,41650,41600,156
|
|
20230912,150900,854864200,41600,41550,41600,41550,3
|
|
20230912,150800,854739450,41600,41550,41600,41550,49
|
|
20230912,150700,852702550,41600,41550,41600,41550,19
|
|
20230912,150600,851912650,41600,41600,41600,41600,2
|
|
20230912,150500,851829450,41550,41600,41600,41550,6
|
|
20230912,150400,851579900,41650,41500,41650,41500,111
|
|
20230912,150300,846966150,41550,41550,41550,41500,91
|
|
20230912,150200,843188350,41550,41600,41600,41500,374
|
|
20230912,150100,827630100,41600,41650,41650,41600,8
|
|
20230912,150000,827296950,41650,41650,41650,41600,5
|
|
20230912,145900,827088750,41650,41650,41700,41600,108
|
|
20230912,145800,822590200,41700,41700,41700,41700,9
|
|
20230912,145700,822214900,41700,41600,41700,41600,7
|
|
20230912,145600,821923100,41600,41700,41700,41600,5
|
|
20230912,145500,821714700,41700,41600,41700,41600,7
|
|
20230912,145400,821423000,41700,41700,41700,41700,7
|
|
20230912,145300,821131100,41600,41550,41700,41550,500
|
|
20230912,145200,800328050,41550,41550,41550,41500,13
|
|
20230912,145100,799787950,41500,41550,41550,41500,8
|
|
20230912,145000,799455650,41550,41500,41550,41500,30
|
|
20230912,144900,798210250,41500,41550,41550,41500,3
|
|
20230912,144800,798085650,41500,41550,41550,41500,34
|
|
20230912,144700,796674050,41550,41500,41550,41500,5
|
|
20230912,144600,796466450,41500,41550,41550,41500,8
|
|
20230912,144500,796134100,41550,41500,41550,41500,7
|
|
20230912,144400,795843400,41500,41550,41550,41500,4
|
|
20230912,144300,795677250,41500,41500,41500,41500,2
|
|
20230912,144200,795594250,41550,41550,41550,41500,51
|
|
20230912,144100,793476350,41600,41500,41600,41500,2
|
|
20230912,144000,793393250,41600,41500,41600,41500,2
|
|
20230912,143900,793310150,41500,41500,41600,41500,6
|
|
20230912,143800,793060750,41600,41550,41600,41500,73
|
|
20230912,143700,790027550,41550,41550,41550,41500,91
|
|
20230912,143600,786246550,41550,41600,41600,41550,5
|
|
20230912,143500,786038600,41550,41600,41650,41550,26
|
|
20230912,143400,784956900,41600,41650,41650,41600,209
|
|
20230912,143300,776252200,41700,41650,41700,41650,2
|
|
20230912,143200,776168850,41700,41700,41700,41650,11
|
|
20230912,143100,775710200,41650,41700,41700,41650,17
|
|
20230912,143000,775002100,41650,41650,41650,41600,391
|
|
20230912,142900,758717950,41650,41650,41650,41600,8
|
|
20230912,142800,758384800,41650,41650,41650,41650,1
|
|
20230912,142700,758343150,41650,41650,41650,41600,9
|
|
20230912,142600,757968350,41600,41600,41650,41600,6
|
|
20230912,142500,757718550,41600,41650,41650,41600,42
|
|
20230912,142400,755969300,41650,41650,41650,41600,3
|
|
20230912,142300,755844400,41650,41650,41650,41650,7
|
|
20230912,142200,755552850,41600,41650,41650,41600,2
|
|
20230912,142100,755469600,41650,41650,41650,41600,233
|
|
20230912,142000,745776250,41650,41650,41700,41650,64
|
|
20230912,141900,743110250,41700,41650,41700,41650,10
|
|
20230912,141800,742693500,41650,41650,41700,41650,32
|
|
20230912,141700,741360650,41700,41700,41700,41650,9
|
|
20230912,141600,740985400,41700,41700,41700,41650,6
|
|
20230912,141500,740735250,41700,41650,41700,41650,52
|
|
20230912,141400,738567600,41650,41650,41700,41650,68
|
|
20230912,141300,735735350,41650,41700,41700,41650,25
|
|
20230912,141200,734693600,41700,41600,41700,41600,2
|
|
20230912,141100,734610300,41700,41700,41700,41650,17
|
|
20230912,141000,733902100,41650,41600,41700,41600,234
|
|
20230912,140900,724155850,41650,41650,41650,41650,1
|
|
20230912,140800,724114200,41600,41600,41650,41600,20
|
|
20230912,140700,723282150,41650,41650,41650,41600,10
|
|
20230912,140600,722865700,41650,41600,41650,41600,56
|
|
20230912,140500,720535300,41650,41600,41650,41600,2
|
|
20230912,140400,720452050,41650,41700,41700,41600,39
|
|
20230912,140300,718827600,41700,41700,41700,41600,95
|
|
20230912,140200,714875100,41700,41600,41700,41600,2
|
|
20230912,140100,714791800,41700,41650,41700,41650,152
|
|
20230912,140000,708460950,41700,41700,41700,41700,10
|
|
20230912,135900,708043950,41650,41750,41750,41650,65
|
|
20230912,135800,705334000,41700,41750,41750,41700,6
|
|
20230912,135700,705083550,41750,41750,41750,41750,4
|
|
20230912,135600,704916550,41750,41750,41750,41750,38
|
|
20230912,135500,703330050,41750,41750,41750,41700,16
|
|
20230912,135400,702662100,41750,41800,41800,41700,21
|
|
20230912,135300,701785750,41750,41750,41800,41750,228
|
|
20230912,135200,692266700,41750,41800,41800,41750,2
|
|
20230912,135100,692183150,41750,41800,41800,41750,18
|
|
20230912,135000,691431300,41800,41750,41800,41750,4
|
|
20230912,134900,691264250,41800,41800,41800,41750,4
|
|
20230912,134800,691097150,41800,41800,41800,41800,8
|
|
20230912,134700,690762750,41800,41800,41800,41750,3
|
|
20230912,134600,690637400,41800,41750,41800,41750,2
|
|
20230912,134500,690553850,41750,41800,41800,41750,4
|
|
20230912,134400,690386700,41800,41700,41800,41700,15
|
|
20230912,134300,689760350,41700,41700,41700,41700,1
|
|
20230912,134200,689718650,41700,41800,41800,41700,4
|
|
20230912,134100,689551550,41800,41700,41800,41700,4
|
|
20230912,134000,689384450,41700,41700,41700,41700,1
|
|
20230912,133900,689342750,41800,41700,41800,41700,702
|
|
20230912,133800,660030500,41700,41700,41750,41700,65
|
|
20230912,133700,657319700,41700,41700,41700,41700,2
|
|
20230912,133600,657236300,41700,41700,41700,41700,34
|
|
20230912,133500,655818500,41750,41700,41750,41700,16
|
|
20230912,133400,655151000,41700,41700,41700,41700,0
|
|
20230912,133300,655151000,41700,41700,41700,41700,3
|
|
20230912,133200,655025900,41700,41750,41750,41700,18
|
|
20230912,133100,654275150,41700,41700,41700,41700,42
|
|
20230912,133000,652523750,41700,41700,41700,41700,1
|
|
20230912,132900,652482050,41700,41750,41750,41700,20
|
|
20230912,132800,651647700,41700,41700,41700,41700,13
|
|
20230912,132700,651105600,41700,41700,41700,41650,429
|
|
20230912,132600,633218900,41700,41750,41750,41700,31
|
|
20230912,132500,631926050,41750,41750,41750,41700,254
|
|
20230912,132400,621329100,41700,41700,41700,41700,1
|
|
20230912,132300,621287400,41700,41700,41700,41700,2
|
|
20230912,132200,621204000,41750,41750,41750,41750,6
|
|
20230912,132100,620953500,41700,41700,41750,41700,415
|
|
20230912,132000,603647750,41700,41700,41700,41700,1
|
|
20230912,131900,603606050,41700,41750,41750,41700,32
|
|
20230912,131800,602271500,41700,41700,41700,41700,21
|
|
20230912,131700,601395800,41700,41700,41700,41700,147
|
|
20230912,131600,595265900,41700,41750,41750,41700,9
|
|
20230912,131500,594890300,41700,41700,41700,41700,2
|
|
20230912,131400,594806900,41700,41700,41700,41700,101
|
|
20230912,131300,590595200,41700,41750,41750,41700,34
|
|
20230912,131200,589177250,41700,41700,41700,41700,3
|
|
20230912,131100,589052150,41700,41700,41700,41700,37
|
|
20230912,131000,587509250,41700,41750,41750,41700,7
|
|
20230912,130900,587217050,41750,41700,41750,41700,5
|
|
20230912,130800,587008350,41700,41700,41700,41700,0
|
|
20230912,130700,587008350,41700,41700,41700,41700,68
|
|
20230912,130600,584172750,41750,41700,41750,41700,16
|
|
20230912,130500,583504800,41700,41700,41700,41700,0
|
|
20230912,130400,583504800,41700,41700,41700,41700,1
|
|
20230912,130300,583463100,41700,41750,41750,41700,10
|
|
20230912,130200,583045650,41700,41700,41700,41700,21
|
|
20230912,130100,582169950,41700,41700,41700,41700,1
|
|
20230912,130000,582128250,41750,41750,41750,41750,6
|
|
20230912,125900,581877750,41700,41700,41700,41700,1
|
|
20230912,125800,581836050,41700,41700,41700,41700,1
|
|
20230912,125700,581794350,41700,41750,41750,41700,143
|
|
20230912,125600,575830950,41700,41700,41700,41700,0
|
|
20230912,125500,575830950,41700,41700,41700,41700,1
|
|
20230912,125400,575789250,41700,41750,41750,41700,17
|
|
20230912,125300,575080050,41700,41700,41700,41700,1
|
|
20230912,125200,575038350,41700,41700,41700,41700,1
|
|
20230912,125100,574996650,41750,41750,41750,41750,1
|
|
20230912,125000,574954900,41750,41700,41750,41700,4
|
|
20230912,124900,574787950,41700,41750,41750,41700,10
|
|
20230912,124800,574370500,41750,41700,41750,41700,26
|
|
20230912,124700,573285300,41750,41700,41750,41700,4
|
|
20230912,124600,573118350,41700,41750,41750,41700,6
|
|
20230912,124500,572867900,41700,41700,41700,41700,1
|
|
20230912,124400,572826200,41700,41750,41750,41700,105
|
|
20230912,124300,568447500,41700,41700,41700,41700,201
|
|
20230912,124200,560065800,41700,41700,41700,41700,0
|
|
20230912,124100,560065800,41700,41750,41750,41700,7
|
|
20230912,124000,559773600,41700,41700,41700,41700,1
|
|
20230912,123900,559731900,41700,41700,41700,41700,1
|
|
20230912,123800,559690200,41750,41750,41750,41700,17
|
|
20230912,123700,558980500,41700,41700,41700,41700,0
|
|
20230912,123600,558980500,41700,41700,41700,41700,25
|
|
20230912,123500,557938000,41750,41750,41750,41700,27
|
|
20230912,123400,556810800,41750,41700,41750,41700,4
|
|
20230912,123300,556643850,41700,41700,41700,41700,0
|
|
20230912,123200,556643850,41700,41750,41750,41700,113
|
|
20230912,123100,551926150,41750,41700,41750,41700,7
|
|
20230912,123000,551633950,41700,41700,41700,41700,0
|
|
20230912,122900,551633950,41700,41700,41750,41700,5
|
|
20230912,122800,551425300,41750,41700,41750,41700,4
|
|
20230912,122700,551258350,41700,41700,41700,41700,21
|
|
20230912,122600,550382650,41700,41700,41700,41700,2
|
|
20230912,122500,550299250,41750,41750,41750,41750,3
|
|
20230912,122400,550174000,41700,41700,41700,41700,1
|
|
20230912,122300,550132300,41700,41700,41700,41700,6
|
|
20230912,122200,549882100,41700,41750,41750,41700,54
|
|
20230912,122100,547627650,41700,41700,41700,41700,1
|
|
20230912,122000,547585950,41700,41700,41700,41700,0
|
|
20230912,121900,547585950,41700,41750,41750,41700,64
|
|
20230912,121800,544914000,41750,41750,41750,41750,1
|
|
20230912,121700,544872250,41800,41750,41800,41750,11
|
|
20230912,121600,544412750,41750,41750,41750,41750,17
|
|
20230912,121500,543703000,41800,41750,41800,41750,4
|
|
20230912,121400,543535850,41750,41750,41750,41750,1
|
|
20230912,121300,543494100,41750,41750,41750,41750,1
|
|
20230912,121200,543452350,41800,41750,41800,41750,4
|
|
20230912,121100,543285200,41750,41750,41750,41750,1
|
|
20230912,121000,543243450,41800,41800,41800,41800,10
|
|
20230912,120900,542825450,41850,41850,41850,41800,36
|
|
20230912,120800,541320050,41850,41850,41900,41850,29
|
|
20230912,120700,540105800,41900,41900,41900,41900,23
|
|
20230912,120600,539142100,41900,41950,41950,41900,10
|
|
20230912,120500,538722650,41900,41950,41950,41900,290
|
|
20230912,120400,526567300,41950,41950,41950,41950,1
|
|
20230912,120300,526525350,42000,41950,42000,41950,4
|
|
20230912,120200,526357400,41950,41950,41950,41950,0
|
|
20230912,120100,526357400,41950,41950,41950,41950,1
|
|
20230912,120000,526315450,41950,42000,42000,41950,8
|
|
20230912,115900,525979500,41950,41950,41950,41950,0
|
|
20230912,115800,525979500,41950,41950,42000,41950,19
|
|
20230912,115700,525182350,41850,42000,42000,41850,3
|
|
20230912,115600,525056500,42000,42000,42000,41850,6
|
|
20230912,115500,524804650,41900,41950,42000,41900,119
|
|
20230912,115400,519812800,42000,42000,42000,42000,0
|
|
20230912,115300,519812800,42000,42000,42000,41950,29
|
|
20230912,115200,518595850,41950,41950,42000,41950,16
|
|
20230912,115100,517924550,41950,42000,42000,41950,5
|
|
20230912,115000,517714650,42000,42000,42000,41950,26
|
|
20230912,114900,516622900,41950,42000,42000,41950,4
|
|
20230912,114800,516454950,41950,41950,41950,41950,1
|
|
20230912,114700,516413000,42000,42000,42000,41950,6
|
|
20230912,114600,516161050,42000,41950,42000,41950,276
|
|
20230912,114500,504569100,42000,42000,42000,42000,2
|
|
20230912,114400,504485100,41950,42000,42000,41900,7
|
|
20230912,114300,504191250,41850,42000,42000,41850,4
|
|
20230912,114200,504023400,41850,41950,42000,41850,459
|
|
20230912,114100,484746250,41950,41850,41950,41850,4
|
|
20230912,114000,484578650,41950,41850,41950,41850,71
|
|
20230912,113900,481606800,41850,42000,42000,41850,4
|
|
20230912,113800,481438950,41950,41950,42000,41950,34
|
|
20230912,113700,480012550,42000,41950,42000,41850,37
|
|
20230912,113600,478460350,41950,41950,41950,41950,0
|
|
20230912,113500,478460350,41950,41850,41950,41850,3
|
|
20230912,113400,478334600,41950,41950,41950,41900,11
|
|
20230912,113300,477873250,41950,41950,41950,41950,2
|
|
20230912,113200,477789350,41850,41950,41950,41850,183
|
|
20230912,113100,470112600,41950,41950,41950,41850,61
|
|
20230912,113000,467553750,41900,41850,41900,41850,18
|
|
20230912,112900,466799600,41950,41900,41950,41900,87
|
|
20230912,112800,463154200,41950,41900,41950,41900,6
|
|
20230912,112700,462902550,41950,41900,41950,41900,17
|
|
20230912,112600,462189500,41900,41950,41950,41900,3
|
|
20230912,112500,462063700,41850,41950,41950,41850,4
|
|
20230912,112400,461896000,41950,41900,41950,41900,7
|
|
20230912,112300,461602400,41850,41950,41950,41850,3
|
|
20230912,112200,461476650,41850,41950,42000,41850,67
|
|
20230912,112100,458665900,42000,42000,42000,41950,9
|
|
20230912,112000,458287950,42000,41900,42000,41850,706
|
|
20230912,111900,428684650,41900,41900,41900,41900,2
|
|
20230912,111800,428600850,41950,41900,41950,41900,48
|
|
20230912,111700,426587650,41900,41900,41950,41900,167
|
|
20230912,111600,419590250,41900,41900,41900,41850,7
|
|
20230912,111500,419297150,41900,41850,41900,41850,431
|
|
20230912,111400,401258850,41800,41850,41850,41800,3
|
|
20230912,111300,401133350,41800,41850,41850,41800,12
|
|
20230912,111200,400631250,41850,41850,41850,41800,8
|
|
20230912,111100,400296500,41850,41800,41850,41800,33
|
|
20230912,111000,398915500,41850,41850,41850,41850,14
|
|
20230912,110900,398329600,41800,41850,41850,41800,6
|
|
20230912,110800,398078550,41800,41850,41850,41800,11
|
|
20230912,110700,397618650,41800,41800,41800,41800,2
|
|
20230912,110600,397535050,41850,41850,41850,41850,8
|
|
20230912,110500,397200250,41800,41800,41850,41800,13
|
|
20230912,110400,396656400,41800,41850,41850,41800,8
|
|
20230912,110300,396321900,41850,41800,41850,41800,17
|
|
20230912,110200,395610550,41850,41850,41850,41800,9
|
|
20230912,110100,395233950,41800,41800,41800,41800,0
|
|
20230912,110000,395233950,41800,41800,41850,41800,267
|
|
20230912,105900,384073250,41800,41800,41800,41750,63
|
|
20230912,105800,381439900,41800,41750,41800,41750,212
|
|
20230912,105700,372586150,41700,41700,41750,41700,5
|
|
20230912,105600,372377550,41750,41700,41750,41700,341
|
|
20230912,105500,358156800,41700,41650,41700,41650,3
|
|
20230912,105400,358031750,41700,41650,41700,41650,4
|
|
20230912,105300,357865000,41700,41550,41700,41550,22
|
|
20230912,105200,356948850,41550,41650,41700,41550,484
|
|
20230912,105100,336803600,41650,41700,41700,41650,4
|
|
20230912,105000,336636850,41650,41700,41700,41650,52
|
|
20230912,104900,334470900,41700,41650,41700,41650,112
|
|
20230912,104800,329806000,41650,41700,41700,41650,9
|
|
20230912,104700,329431050,41650,41700,41700,41650,6
|
|
20230912,104600,329181000,41700,41700,41700,41650,10
|
|
20230912,104500,328764050,41700,41700,41700,41650,125
|
|
20230912,104400,323551600,41700,41700,41700,41700,0
|
|
20230912,104300,323551600,41700,41700,41700,41650,67
|
|
20230912,104200,320757750,41700,41650,41700,41650,4
|
|
20230912,104100,320591050,41700,41650,41700,41650,10
|
|
20230912,104000,320174450,41700,41650,41700,41650,17
|
|
20230912,103900,319465600,41700,41700,41700,41700,3
|
|
20230912,103800,319340500,41650,41650,41650,41650,15
|
|
20230912,103700,318715750,41700,41650,41700,41650,6
|
|
20230912,103600,318465600,41700,41650,41700,41650,6
|
|
20230912,103500,318215450,41750,41750,41750,41750,3
|
|
20230912,103400,318090200,41650,41700,41750,41650,253
|
|
20230912,103300,307533250,41700,41750,41800,41700,50
|
|
20230912,103200,305445650,41750,41750,41750,41750,1
|
|
20230912,103100,305403900,41800,41650,41800,41650,423
|
|
20230912,103000,287762000,41700,41700,41700,41700,2
|
|
20230912,102900,287678600,41650,41700,41700,41650,3
|
|
20230912,102800,287553550,41600,41700,41700,41600,52
|
|
20230912,102700,285390150,41700,41700,41700,41700,36
|
|
20230912,102600,283888950,41700,41600,41700,41600,4
|
|
20230912,102500,283722250,41600,41650,41700,41600,118
|
|
20230912,102400,278807500,41600,41700,41700,41600,65
|
|
20230912,102300,276102000,41700,41550,41700,41550,667
|
|
20230912,102200,248319400,41600,41600,41600,41600,2
|
|
20230912,102100,248236200,41550,41550,41600,41550,53
|
|
20230912,102000,246033250,41550,41550,41550,41550,57
|
|
20230912,101900,243664900,41600,41550,41600,41550,4
|
|
20230912,101800,243498550,41600,41650,41650,41600,105
|
|
20230912,101700,239130100,41600,41650,41650,41600,3
|
|
20230912,101600,239005200,41600,41650,41650,41600,24
|
|
20230912,101500,238006350,41600,41650,41650,41600,9
|
|
20230912,101400,237631550,41650,41600,41650,41600,4
|
|
20230912,101300,237465000,41650,41650,41650,41650,3
|
|
20230912,101200,237340050,41650,41650,41650,41600,32
|
|
20230912,101100,236008150,41650,41650,41650,41600,34
|
|
20230912,101000,234592900,41600,41600,41650,41600,14
|
|
20230912,100900,234010100,41600,41600,41600,41600,0
|
|
20230912,100800,234010100,41600,41600,41600,41550,24
|
|
20230912,100700,233011750,41600,41550,41600,41550,4
|
|
20230912,100600,232845400,41550,41600,41650,41550,74
|
|
20230912,100500,229766300,41650,41650,41700,41650,69
|
|
20230912,100400,226892200,41650,41750,41750,41650,39
|
|
20230912,100300,225267550,41650,41700,41700,41650,237
|
|
20230912,100200,215386100,41700,41700,41750,41700,69
|
|
20230912,100100,212508500,41750,41700,41750,41700,29
|
|
20230912,100000,211298950,41750,41750,41750,41750,5
|
|
20230912,095900,211090200,41700,41750,41750,41700,4
|
|
20230912,095800,210923250,41700,41750,41750,41700,27
|
|
20230912,095700,209796050,41700,41700,41700,41700,1
|
|
20230912,095600,209754350,41750,41750,41750,41700,8
|
|
20230912,095500,209420400,41750,41700,41750,41700,10
|
|
20230912,095400,209003000,41700,41750,41750,41700,3
|
|
20230912,095300,208877800,41700,41700,41700,41650,545
|
|
20230912,095200,186151350,41650,41700,41700,41650,31
|
|
20230912,095100,184859500,41700,41600,41700,41600,713
|
|
20230912,095000,155154150,41600,41650,41650,41600,114
|
|
20230912,094900,150410100,41650,41600,41650,41600,24
|
|
20230912,094800,149411300,41650,41600,41650,41600,3
|
|
20230912,094700,149286400,41650,41650,41650,41650,8
|
|
20230912,094600,148953200,41550,41600,41600,41550,11
|
|
20230912,094500,148495650,41650,41700,41700,41650,31
|
|
20230912,094400,147204250,41700,41650,41700,41650,7
|
|
20230912,094300,146912400,41650,41650,41700,41650,44
|
|
20230912,094200,145079650,41650,41750,41750,41650,4
|
|
20230912,094100,144912800,41700,41750,41750,41700,3
|
|
20230912,094000,144787600,41750,41800,41800,41700,181
|
|
20230912,093900,137232750,41800,41650,41850,41650,755
|
|
20230912,093800,105733850,41650,41550,41650,41550,205
|
|
20230912,093700,97207950,41550,41500,41550,41500,134
|
|
20230912,093600,91645900,41500,41500,41500,41450,9
|
|
20230912,093500,91272450,41500,41500,41500,41350,10
|
|
20230912,093400,90857600,41350,41350,41350,41350,0
|
|
20230912,093300,90857600,41350,41500,41500,41350,3
|
|
20230912,093200,90733250,41500,41500,41500,41350,14
|
|
20230912,093100,90152400,41500,41400,41500,41400,74
|
|
20230912,093000,87088500,41500,41400,41500,41400,3
|
|
20230912,092900,86964100,41500,41450,41500,41450,112
|
|
20230912,092800,82320750,41350,41350,41350,41350,11
|
|
20230912,092700,81865900,41450,41400,41450,41350,360
|
|
20230912,092600,66960600,41400,41300,41400,41300,7
|
|
20230912,092500,66671300,41250,41300,41400,41250,83
|
|
20230912,092400,63235350,41400,41350,41400,41350,176
|
|
20230912,092300,55952650,41250,41350,41350,41250,41
|
|
20230912,092200,54257400,41350,41250,41350,41250,3
|
|
20230912,092100,54133450,41350,41300,41350,41300,77
|
|
20230912,092000,50953250,41200,41350,41350,41200,3
|
|
20230912,091900,50829350,41200,41300,41300,41200,297
|
|
20230912,091800,38566150,41250,41300,41300,41200,4
|
|
20230912,091700,38401100,41200,41200,41200,41200,14
|
|
20230912,091600,37824300,41150,41250,41300,41150,110
|
|
20230912,091500,33287200,41300,41250,41300,41250,24
|
|
20230912,091400,32297050,41300,41300,41300,41150,61
|
|
20230912,091300,29779400,41300,41150,41300,41150,5
|
|
20230912,091200,29573050,41300,41300,41300,41300,3
|
|
20230912,091100,29449150,41150,41300,41300,41150,2
|
|
20230912,091000,29366700,41300,41150,41300,41150,3
|
|
20230912,090900,29242950,41300,41250,41300,41150,66
|
|
20230912,090800,26519950,41250,41250,41250,41100,21
|
|
20230912,090700,25653850,41250,41250,41250,41150,172
|
|
20230912,090600,18574350,41250,41250,41250,41250,15
|
|
20230912,090500,17955600,41150,41150,41150,41150,1
|
|
20230912,090400,17914450,41300,41150,41300,41150,7
|
|
20230912,090300,17625500,41300,41350,41350,41300,43
|
|
20230912,090200,15849450,41350,41200,41350,41200,244
|
|
20230912,090100,5781950,41150,41200,41200,41150,3
|
|
20230912,090000,5658400,41200,41000,41200,41000,138
|