653 lines
34 KiB
CSV
653 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,195000,2377427170,20200,20200,20200,20200,2536
|
|
20230904,194900,2377427170,20200,20200,20200,20200,0
|
|
20230904,194800,2377427170,20200,20200,20200,20200,0
|
|
20230904,194700,2377427170,20200,20200,20200,20200,0
|
|
20230904,194600,2377427170,20200,20200,20200,20200,0
|
|
20230904,194500,2377427170,20200,20200,20200,20200,0
|
|
20230904,194400,2377427170,20200,20200,20200,20200,0
|
|
20230904,194300,2377427170,20200,20200,20200,20200,0
|
|
20230904,194200,2377427170,20200,20200,20200,20200,0
|
|
20230904,194100,2377427170,20200,20200,20200,20200,0
|
|
20230904,194000,2377427170,20200,20200,20200,20200,0
|
|
20230904,193900,2377427170,20200,20200,20200,20200,0
|
|
20230904,193800,2377427170,20200,20200,20200,20200,0
|
|
20230904,193700,2377427170,20200,20200,20200,20200,0
|
|
20230904,193600,2377427170,20200,20200,20200,20200,0
|
|
20230904,193500,2377427170,20200,20200,20200,20200,0
|
|
20230904,193400,2377427170,20200,20200,20200,20200,0
|
|
20230904,193300,2377427170,20200,20200,20200,20200,0
|
|
20230904,193200,2377427170,20200,20200,20200,20200,0
|
|
20230904,193100,2377427170,20200,20200,20200,20200,0
|
|
20230904,193000,2377427170,20200,20200,20200,20200,0
|
|
20230904,192900,2377427170,20200,20200,20200,20200,0
|
|
20230904,192800,2377427170,20200,20200,20200,20200,0
|
|
20230904,192700,2377427170,20200,20200,20200,20200,0
|
|
20230904,192600,2377427170,20200,20200,20200,20200,0
|
|
20230904,192500,2377427170,20200,20200,20200,20200,0
|
|
20230904,192400,2377427170,20200,20200,20200,20200,0
|
|
20230904,192300,2377427170,20200,20200,20200,20200,0
|
|
20230904,192200,2377427170,20200,20200,20200,20200,0
|
|
20230904,192100,2377427170,20200,20200,20200,20200,0
|
|
20230904,192000,2377427170,20200,20200,20200,20200,2536
|
|
20230904,191900,2377427170,20200,20200,20200,20200,0
|
|
20230904,191800,2377427170,20200,20200,20200,20200,0
|
|
20230904,191700,2377427170,20200,20200,20200,20200,0
|
|
20230904,191600,2377427170,20200,20200,20200,20200,0
|
|
20230904,191500,2377427170,20200,20200,20200,20200,0
|
|
20230904,191400,2377427170,20200,20200,20200,20200,0
|
|
20230904,191300,2377427170,20200,20200,20200,20200,0
|
|
20230904,191200,2377427170,20200,20200,20200,20200,0
|
|
20230904,191100,2377427170,20200,20200,20200,20200,0
|
|
20230904,191000,2377427170,20200,20200,20200,20200,0
|
|
20230904,190900,2377427170,20200,20200,20200,20200,0
|
|
20230904,190800,2377427170,20200,20200,20200,20200,0
|
|
20230904,190700,2377427170,20200,20200,20200,20200,0
|
|
20230904,190600,2377427170,20200,20200,20200,20200,0
|
|
20230904,190500,2377427170,20200,20200,20200,20200,0
|
|
20230904,190400,2377427170,20200,20200,20200,20200,0
|
|
20230904,190300,2377427170,20200,20200,20200,20200,0
|
|
20230904,190200,2377427170,20200,20200,20200,20200,0
|
|
20230904,190100,2377427170,20200,20200,20200,20200,0
|
|
20230904,190000,2377427170,20200,20200,20200,20200,0
|
|
20230904,185900,2377427170,20200,20200,20200,20200,0
|
|
20230904,185800,2377427170,20200,20200,20200,20200,0
|
|
20230904,185700,2377427170,20200,20200,20200,20200,0
|
|
20230904,185600,2377427170,20200,20200,20200,20200,0
|
|
20230904,185500,2377427170,20200,20200,20200,20200,0
|
|
20230904,185400,2377427170,20200,20200,20200,20200,0
|
|
20230904,185300,2377427170,20200,20200,20200,20200,0
|
|
20230904,185200,2377427170,20200,20200,20200,20200,0
|
|
20230904,185100,2377427170,20200,20200,20200,20200,0
|
|
20230904,185000,2377427170,20200,20200,20200,20200,2536
|
|
20230904,184900,2377427170,20200,20200,20200,20200,0
|
|
20230904,184800,2377427170,20200,20200,20200,20200,0
|
|
20230904,184700,2377427170,20200,20200,20200,20200,0
|
|
20230904,184600,2377427170,20200,20200,20200,20200,0
|
|
20230904,184500,2377427170,20200,20200,20200,20200,0
|
|
20230904,184400,2377427170,20200,20200,20200,20200,0
|
|
20230904,184300,2377427170,20200,20200,20200,20200,0
|
|
20230904,184200,2377427170,20200,20200,20200,20200,0
|
|
20230904,184100,2377427170,20200,20200,20200,20200,0
|
|
20230904,184000,2377427170,20200,20200,20200,20200,0
|
|
20230904,183900,2377427170,20200,20200,20200,20200,0
|
|
20230904,183800,2377427170,20200,20200,20200,20200,0
|
|
20230904,183700,2377427170,20200,20200,20200,20200,0
|
|
20230904,183600,2377427170,20200,20200,20200,20200,0
|
|
20230904,183500,2377427170,20200,20200,20200,20200,0
|
|
20230904,183400,2377427170,20200,20200,20200,20200,0
|
|
20230904,183300,2377427170,20200,20200,20200,20200,0
|
|
20230904,183200,2377427170,20200,20200,20200,20200,0
|
|
20230904,183100,2377427170,20200,20200,20200,20200,0
|
|
20230904,183000,2377427170,20200,20200,20200,20200,0
|
|
20230904,182900,2377427170,20200,20200,20200,20200,0
|
|
20230904,182800,2377427170,20200,20200,20200,20200,0
|
|
20230904,182700,2377427170,20200,20200,20200,20200,0
|
|
20230904,182600,2377427170,20200,20200,20200,20200,0
|
|
20230904,182500,2377427170,20200,20200,20200,20200,0
|
|
20230904,182400,2377427170,20200,20200,20200,20200,0
|
|
20230904,182300,2377427170,20200,20200,20200,20200,0
|
|
20230904,182200,2377427170,20200,20200,20200,20200,0
|
|
20230904,182100,2377427170,20200,20200,20200,20200,0
|
|
20230904,182000,2377427170,20200,20200,20200,20200,2536
|
|
20230904,181900,2377427170,20200,20200,20200,20200,0
|
|
20230904,181800,2377427170,20200,20200,20200,20200,0
|
|
20230904,181700,2377427170,20200,20200,20200,20200,0
|
|
20230904,181600,2377427170,20200,20200,20200,20200,0
|
|
20230904,181500,2377427170,20200,20200,20200,20200,0
|
|
20230904,181400,2377427170,20200,20200,20200,20200,0
|
|
20230904,181300,2377427170,20200,20200,20200,20200,0
|
|
20230904,181200,2377427170,20200,20200,20200,20200,0
|
|
20230904,181100,2377427170,20200,20200,20200,20200,0
|
|
20230904,181000,2377427170,20200,20200,20200,20200,0
|
|
20230904,180900,2377427170,20200,20200,20200,20200,0
|
|
20230904,180800,2377427170,20200,20200,20200,20200,0
|
|
20230904,180700,2377427170,20200,20200,20200,20200,0
|
|
20230904,180600,2377427170,20200,20200,20200,20200,0
|
|
20230904,180500,2377427170,20200,20200,20200,20200,0
|
|
20230904,180400,2377427170,20200,20200,20200,20200,0
|
|
20230904,180300,2377427170,20200,20200,20200,20200,0
|
|
20230904,180200,2377427170,20200,20200,20200,20200,0
|
|
20230904,180100,2377427170,20200,20200,20200,20200,0
|
|
20230904,180000,2377427170,20200,20200,20200,20200,0
|
|
20230904,175900,2377427170,20200,20200,20200,20200,0
|
|
20230904,175800,2377427170,20200,20200,20200,20200,0
|
|
20230904,175700,2377427170,20200,20200,20200,20200,0
|
|
20230904,175600,2377427170,20200,20200,20200,20200,0
|
|
20230904,175500,2377427170,20200,20200,20200,20200,0
|
|
20230904,175400,2377427170,20200,20200,20200,20200,0
|
|
20230904,175300,2377427170,20200,20200,20200,20200,0
|
|
20230904,175200,2377427170,20200,20200,20200,20200,0
|
|
20230904,175100,2377427170,20200,20200,20200,20200,0
|
|
20230904,175000,2377427170,20200,20200,20200,20200,2536
|
|
20230904,174900,2377427170,20200,20200,20200,20200,0
|
|
20230904,174800,2377427170,20200,20200,20200,20200,0
|
|
20230904,174700,2377427170,20200,20200,20200,20200,0
|
|
20230904,174600,2377427170,20200,20200,20200,20200,0
|
|
20230904,174500,2377427170,20200,20200,20200,20200,0
|
|
20230904,174400,2377427170,20200,20200,20200,20200,0
|
|
20230904,174300,2377427170,20200,20200,20200,20200,0
|
|
20230904,174200,2377427170,20200,20200,20200,20200,0
|
|
20230904,174100,2377427170,20200,20200,20200,20200,0
|
|
20230904,174000,2377427170,20200,20200,20200,20200,0
|
|
20230904,173900,2377427170,20200,20200,20200,20200,0
|
|
20230904,173800,2377427170,20200,20200,20200,20200,0
|
|
20230904,173700,2377427170,20200,20200,20200,20200,0
|
|
20230904,173600,2377427170,20200,20200,20200,20200,0
|
|
20230904,173500,2377427170,20200,20200,20200,20200,0
|
|
20230904,173400,2377427170,20200,20200,20200,20200,0
|
|
20230904,173300,2377427170,20200,20200,20200,20200,0
|
|
20230904,173200,2377427170,20200,20200,20200,20200,0
|
|
20230904,173100,2377427170,20200,20200,20200,20200,0
|
|
20230904,173000,2377427170,20200,20200,20200,20200,0
|
|
20230904,172900,2377427170,20200,20200,20200,20200,0
|
|
20230904,172800,2377427170,20200,20200,20200,20200,0
|
|
20230904,172700,2377427170,20200,20200,20200,20200,0
|
|
20230904,172600,2377427170,20200,20200,20200,20200,0
|
|
20230904,172500,2377427170,20200,20200,20200,20200,0
|
|
20230904,172400,2377427170,20200,20200,20200,20200,0
|
|
20230904,172300,2377427170,20200,20200,20200,20200,0
|
|
20230904,172200,2377427170,20200,20200,20200,20200,0
|
|
20230904,172100,2377427170,20200,20200,20200,20200,0
|
|
20230904,172000,2377427170,20200,20200,20200,20200,2536
|
|
20230904,171900,2377427170,20200,20200,20200,20200,0
|
|
20230904,171800,2377427170,20200,20200,20200,20200,0
|
|
20230904,171700,2377427170,20200,20200,20200,20200,0
|
|
20230904,171600,2377427170,20200,20200,20200,20200,0
|
|
20230904,171500,2377427170,20200,20200,20200,20200,0
|
|
20230904,171400,2377427170,20200,20200,20200,20200,0
|
|
20230904,171300,2377427170,20200,20200,20200,20200,0
|
|
20230904,171200,2377427170,20200,20200,20200,20200,0
|
|
20230904,171100,2377427170,20200,20200,20200,20200,0
|
|
20230904,171000,2377427170,20200,20200,20200,20200,0
|
|
20230904,170900,2377427170,20200,20200,20200,20200,0
|
|
20230904,170800,2377427170,20200,20200,20200,20200,0
|
|
20230904,170700,2377427170,20200,20200,20200,20200,0
|
|
20230904,170600,2377427170,20200,20200,20200,20200,0
|
|
20230904,170500,2377427170,20200,20200,20200,20200,0
|
|
20230904,170400,2377427170,20200,20200,20200,20200,0
|
|
20230904,170300,2377427170,20200,20200,20200,20200,0
|
|
20230904,170200,2377427170,20200,20200,20200,20200,0
|
|
20230904,170100,2377427170,20200,20200,20200,20200,0
|
|
20230904,170000,2377427170,20200,20200,20200,20200,0
|
|
20230904,165900,2377427170,20200,20200,20200,20200,0
|
|
20230904,165800,2377427170,20200,20200,20200,20200,0
|
|
20230904,165700,2377427170,20200,20200,20200,20200,0
|
|
20230904,165600,2377427170,20200,20200,20200,20200,0
|
|
20230904,165500,2377427170,20200,20200,20200,20200,0
|
|
20230904,165400,2377427170,20200,20200,20200,20200,0
|
|
20230904,165300,2377427170,20200,20200,20200,20200,0
|
|
20230904,165200,2377427170,20200,20200,20200,20200,0
|
|
20230904,165100,2377427170,20200,20200,20200,20200,0
|
|
20230904,165000,2377427170,20200,20200,20200,20200,2536
|
|
20230904,164900,2377427170,20200,20200,20200,20200,0
|
|
20230904,164800,2377427170,20200,20200,20200,20200,0
|
|
20230904,164700,2377427170,20200,20200,20200,20200,0
|
|
20230904,164600,2377427170,20200,20200,20200,20200,0
|
|
20230904,164500,2377427170,20200,20200,20200,20200,0
|
|
20230904,164400,2377427170,20200,20200,20200,20200,0
|
|
20230904,164300,2377427170,20200,20200,20200,20200,0
|
|
20230904,164200,2377427170,20200,20200,20200,20200,0
|
|
20230904,164100,2377427170,20200,20200,20200,20200,0
|
|
20230904,164000,2377427170,20200,20200,20200,20200,0
|
|
20230904,163900,2377427170,20200,20200,20200,20200,0
|
|
20230904,163800,2377427170,20200,20200,20200,20200,0
|
|
20230904,163700,2377427170,20200,20200,20200,20200,0
|
|
20230904,163600,2377427170,20200,20200,20200,20200,0
|
|
20230904,163500,2377427170,20200,20200,20200,20200,0
|
|
20230904,163400,2377427170,20200,20200,20200,20200,0
|
|
20230904,163300,2377427170,20200,20200,20200,20200,0
|
|
20230904,163200,2377427170,20200,20200,20200,20200,0
|
|
20230904,163100,2377427170,20200,20200,20200,20200,0
|
|
20230904,163000,2377427170,20200,20200,20200,20200,0
|
|
20230904,162900,2377427170,20200,20200,20200,20200,0
|
|
20230904,162800,2377427170,20200,20200,20200,20200,0
|
|
20230904,162700,2377427170,20200,20200,20200,20200,0
|
|
20230904,162600,2377427170,20200,20200,20200,20200,0
|
|
20230904,162500,2377427170,20200,20200,20200,20200,0
|
|
20230904,162400,2377427170,20200,20200,20200,20200,0
|
|
20230904,162300,2377427170,20200,20200,20200,20200,0
|
|
20230904,162200,2377427170,20200,20200,20200,20200,0
|
|
20230904,162100,2377427170,20200,20200,20200,20200,0
|
|
20230904,162000,2377427170,20200,20200,20200,20200,2536
|
|
20230904,161900,2377427170,20200,20200,20200,20200,0
|
|
20230904,161800,2377427170,20200,20200,20200,20200,0
|
|
20230904,161700,2377427170,20200,20200,20200,20200,0
|
|
20230904,161600,2377427170,20200,20200,20200,20200,0
|
|
20230904,161500,2377427170,20200,20200,20200,20200,0
|
|
20230904,161400,2377427170,20200,20200,20200,20200,0
|
|
20230904,161300,2377427170,20200,20200,20200,20200,0
|
|
20230904,161200,2377427170,20200,20200,20200,20200,0
|
|
20230904,161100,2377427170,20200,20200,20200,20200,0
|
|
20230904,161000,2377427170,20200,20200,20200,20200,0
|
|
20230904,160900,2377427170,20200,20200,20200,20200,0
|
|
20230904,160800,2377427170,20200,20200,20200,20200,0
|
|
20230904,160700,2377427170,20200,20200,20200,20200,0
|
|
20230904,160600,2377427170,20200,20200,20200,20200,0
|
|
20230904,160500,2377427170,20200,20200,20200,20200,0
|
|
20230904,160400,2377427170,20200,20200,20200,20200,0
|
|
20230904,160300,2377427170,20200,20200,20200,20200,0
|
|
20230904,160200,2377427170,20200,20200,20200,20200,0
|
|
20230904,160100,2377427170,20200,20200,20200,20200,0
|
|
20230904,160000,2377427170,20200,20200,20200,20200,0
|
|
20230904,155900,2377427170,20200,20200,20200,20200,0
|
|
20230904,155800,2377427170,20200,20200,20200,20200,0
|
|
20230904,155700,2377427170,20200,20200,20200,20200,0
|
|
20230904,155600,2377427170,20200,20200,20200,20200,0
|
|
20230904,155500,2377427170,20200,20200,20200,20200,0
|
|
20230904,155400,2377427170,20200,20200,20200,20200,0
|
|
20230904,155300,2377427170,20200,20200,20200,20200,0
|
|
20230904,155200,2377427170,20200,20200,20200,20200,0
|
|
20230904,155100,2377427170,20200,20200,20200,20200,0
|
|
20230904,155000,2377427170,20200,20200,20200,20200,2536
|
|
20230904,154900,2377427170,20200,20200,20200,20200,0
|
|
20230904,154800,2377427170,20200,20200,20200,20200,0
|
|
20230904,154700,2377427170,20200,20200,20200,20200,0
|
|
20230904,154600,2377427170,20200,20200,20200,20200,0
|
|
20230904,154500,2377427170,20200,20200,20200,20200,0
|
|
20230904,154400,2377427170,20200,20200,20200,20200,0
|
|
20230904,154300,2377427170,20200,20200,20200,20200,0
|
|
20230904,154200,2377427170,20200,20200,20200,20200,0
|
|
20230904,154100,2377427170,20200,20200,20200,20200,0
|
|
20230904,154000,2377427170,20200,20200,20200,20200,0
|
|
20230904,153900,2377427170,20200,20200,20200,20200,0
|
|
20230904,153800,2377427170,20200,20200,20200,20200,0
|
|
20230904,153700,2377427170,20200,20200,20200,20200,0
|
|
20230904,153600,2377427170,20200,20200,20200,20200,0
|
|
20230904,153500,2377427170,20200,20200,20200,20200,0
|
|
20230904,153400,2377427170,20200,20200,20200,20200,0
|
|
20230904,153300,2377427170,20200,20200,20200,20200,0
|
|
20230904,153200,2377427170,20200,20200,20200,20200,0
|
|
20230904,153100,2377427170,20200,20200,20200,20200,0
|
|
20230904,153000,2377427170,20200,20200,20200,20200,2536
|
|
20230904,152900,2326199970,20200,20200,20200,20200,0
|
|
20230904,152800,2326199970,20200,20200,20200,20200,0
|
|
20230904,152700,2326199970,20200,20200,20200,20200,0
|
|
20230904,152600,2326199970,20200,20200,20200,20200,0
|
|
20230904,152500,2326199970,20200,20200,20200,20200,0
|
|
20230904,152400,2326199970,20200,20200,20200,20200,0
|
|
20230904,152300,2326199970,20200,20200,20200,20200,0
|
|
20230904,152200,2326199970,20200,20200,20200,20200,0
|
|
20230904,152100,2326199970,20200,20200,20200,20200,0
|
|
20230904,152000,2326199970,20200,20200,20200,20200,0
|
|
20230904,151900,2326199970,20200,20250,20250,20200,205
|
|
20230904,151800,2322055020,20250,20250,20250,20200,695
|
|
20230904,151700,2307986070,20250,20250,20250,20200,99
|
|
20230904,151600,2305982220,20250,20250,20250,20200,1131
|
|
20230904,151500,2283079920,20200,20200,20250,20200,75
|
|
20230904,151400,2281562120,20200,20250,20250,20200,166
|
|
20230904,151300,2278201720,20250,20200,20250,20200,187
|
|
20230904,151200,2274418470,20250,20250,20250,20200,304
|
|
20230904,151100,2268262920,20250,20200,20250,20150,207
|
|
20230904,151000,2264079370,20150,20150,20200,20150,372
|
|
20230904,150900,2256565920,20150,20200,20200,20150,400
|
|
20230904,150800,2248496820,20150,20150,20200,20150,527
|
|
20230904,150700,2237875270,20200,20200,20200,20150,527
|
|
20230904,150600,2227247270,20200,20150,20200,20150,341
|
|
20230904,150500,2220367670,20150,20150,20200,20150,422
|
|
20230904,150400,2211855820,20150,20200,20200,20100,368
|
|
20230904,150300,2204430770,20200,20100,20200,20100,323
|
|
20230904,150200,2197927270,20100,20150,20200,20100,350
|
|
20230904,150100,2190884970,20200,20100,20200,20100,414
|
|
20230904,150000,2182546820,20100,20200,20200,20100,273
|
|
20230904,145900,2177043570,20150,20200,20250,20150,691
|
|
20230904,145800,2163105070,20250,20150,20250,20150,1292
|
|
20230904,145700,2136983370,20150,20150,20200,20150,393
|
|
20230904,145600,2129058320,20150,20200,20200,20150,527
|
|
20230904,145500,2118433170,20200,20200,20200,20150,562
|
|
20230904,145400,2107097970,20150,20200,20200,20150,269
|
|
20230904,145300,2101668720,20200,20200,20200,20150,376
|
|
20230904,145200,2094086120,20150,20200,20200,20150,492
|
|
20230904,145100,2084161770,20200,20150,20200,20150,434
|
|
20230904,145000,2075398170,20200,20200,20200,20150,635
|
|
20230904,144900,2062574420,20150,20150,20200,20100,2414
|
|
20230904,144800,2013928320,20150,20200,20200,20100,1142
|
|
20230904,144700,1990924170,20150,20150,20200,20150,510
|
|
20230904,144600,1980633170,20150,20150,20200,20150,288
|
|
20230904,144500,1974823020,20200,20150,20200,20150,187
|
|
20230904,144400,1971049470,20200,20200,20200,20150,773
|
|
20230904,144300,1955449820,20150,20200,20200,20150,376
|
|
20230904,144200,1947859920,20200,20150,20200,20150,485
|
|
20230904,144100,1938068920,20200,20200,20200,20100,314
|
|
20230904,144000,1931741070,20200,20200,20200,20100,554
|
|
20230904,143900,1920570820,20200,20200,20250,20150,438
|
|
20230904,143800,1911734270,20200,20250,20250,20150,402
|
|
20230904,143700,1903611720,20200,20200,20300,20200,303
|
|
20230904,143600,1897481820,20200,20200,20300,20150,312
|
|
20230904,143500,1891176920,20200,20300,20300,20200,378
|
|
20230904,143400,1883529020,20300,20300,20300,20200,478
|
|
20230904,143300,1873846570,20300,20250,20300,20200,399
|
|
20230904,143200,1865768720,20300,20300,20300,20200,426
|
|
20230904,143100,1857136570,20300,20300,20350,20200,638
|
|
20230904,143000,1844206720,20250,20350,20400,20250,314
|
|
20230904,142900,1837830570,20350,20400,20400,20300,318
|
|
20230904,142800,1831357370,20400,20450,20500,20400,1773
|
|
20230904,142700,1795113920,20450,20400,20500,20400,1827
|
|
20230904,142600,1757758720,20450,20400,20450,20400,322
|
|
20230904,142500,1751176670,20450,20400,20450,20400,336
|
|
20230904,142400,1744308070,20400,20400,20450,20400,185
|
|
20230904,142300,1740527670,20450,20400,20450,20400,239
|
|
20230904,142200,1735642870,20450,20450,20450,20350,385
|
|
20230904,142100,1727773670,20400,20350,20400,20350,444
|
|
20230904,142000,1718718920,20350,20400,20400,20350,160
|
|
20230904,141900,1715457520,20400,20350,20400,20350,290
|
|
20230904,141800,1709543570,20350,20400,20400,20350,146
|
|
20230904,141700,1706567470,20400,20350,20400,20350,201
|
|
20230904,141600,1702469570,20350,20400,20400,20350,218
|
|
20230904,141500,1698025120,20400,20350,20400,20350,355
|
|
20230904,141400,1690789370,20400,20350,20400,20350,322
|
|
20230904,141300,1684224970,20400,20350,20400,20350,200
|
|
20230904,141200,1680147170,20400,20400,20400,20350,227
|
|
20230904,141100,1675520020,20350,20400,20400,20350,354
|
|
20230904,141000,1668302270,20400,20350,20400,20350,407
|
|
20230904,140900,1660004620,20350,20300,20400,20300,216
|
|
20230904,140800,1655602270,20300,20400,20400,20300,181
|
|
20230904,140700,1651913870,20350,20350,20400,20350,261
|
|
20230904,140600,1646591720,20400,20350,20400,20350,282
|
|
20230904,140500,1640845970,20400,20350,20400,20250,247
|
|
20230904,140400,1635821070,20300,20400,20400,20300,198
|
|
20230904,140300,1631789670,20350,20400,20400,20350,350
|
|
20230904,140200,1624657570,20350,20400,20400,20350,149
|
|
20230904,140100,1621619870,20350,20400,20450,20300,1012
|
|
20230904,140000,1600959970,20450,20400,20450,20400,167
|
|
20230904,135900,1597546670,20400,20400,20450,20400,134
|
|
20230904,135800,1594809470,20450,20500,20500,20400,211
|
|
20230904,135700,1590494820,20500,20450,20500,20400,346
|
|
20230904,135600,1583419920,20450,20450,20450,20400,169
|
|
20230904,135500,1579965870,20450,20450,20450,20400,244
|
|
20230904,135400,1574977370,20450,20400,20450,20400,437
|
|
20230904,135300,1566043520,20450,20450,20450,20400,322
|
|
20230904,135200,1559460170,20450,20450,20450,20400,331
|
|
20230904,135100,1552693070,20500,20500,20500,20450,74
|
|
20230904,135000,1551177370,20500,20500,20500,20400,759
|
|
20230904,134900,1535653270,20450,20500,20500,20450,796
|
|
20230904,134800,1519362170,20450,20450,20500,20450,224
|
|
20230904,134700,1514772920,20500,20500,20500,20450,127
|
|
20230904,134600,1512170820,20500,20500,20500,20450,334
|
|
20230904,134500,1505325320,20500,20450,20500,20450,430
|
|
20230904,134400,1496513720,20500,20500,20500,20450,345
|
|
20230904,134300,1489445070,20500,20450,20500,20450,222
|
|
20230904,134200,1484899070,20450,20450,20450,20400,259
|
|
20230904,134100,1479604070,20450,20400,20450,20350,201
|
|
20230904,134000,1475498570,20450,20450,20450,20400,303
|
|
20230904,133900,1469305020,20400,20450,20450,20400,135
|
|
20230904,133800,1466548470,20450,20350,20450,20350,325
|
|
20230904,133700,1459918670,20400,20400,20400,20350,234
|
|
20230904,133600,1455146570,20400,20450,20500,20250,3044
|
|
20230904,133500,1393412770,20400,20450,20450,20350,179
|
|
20230904,133400,1389760220,20450,20350,20450,20350,261
|
|
20230904,133300,1384437320,20400,20400,20450,20350,335
|
|
20230904,133200,1377602720,20400,20350,20400,20350,246
|
|
20230904,133100,1372587170,20400,20400,20400,20350,147
|
|
20230904,133000,1369589870,20400,20350,20400,20300,171
|
|
20230904,132900,1366110920,20300,20350,20350,20300,265
|
|
20230904,132800,1360720070,20350,20400,20400,20350,314
|
|
20230904,132700,1354321820,20350,20350,20400,20300,153
|
|
20230904,132600,1351209720,20350,20300,20350,20250,687
|
|
20230904,132500,1337258170,20300,20300,20350,20200,774
|
|
20230904,132400,1321539570,20250,20300,20300,20250,1434
|
|
20230904,132300,1292491070,20300,20350,20350,20300,405
|
|
20230904,132200,1284266570,20350,20300,20350,20300,225
|
|
20230904,132100,1279690020,20350,20450,20450,20350,952
|
|
20230904,132000,1260267620,20400,20450,20500,20400,367
|
|
20230904,131900,1252761720,20450,20500,20500,20450,191
|
|
20230904,131800,1248853870,20500,20450,20500,20400,310
|
|
20230904,131700,1242516120,20450,20450,20450,20400,86
|
|
20230904,131600,1240758970,20450,20450,20450,20400,188
|
|
20230904,131500,1236917220,20450,20450,20450,20400,144
|
|
20230904,131400,1233973720,20400,20450,20500,20400,183
|
|
20230904,131300,1230230920,20500,20450,20500,20400,510
|
|
20230904,131200,1219799220,20500,20500,20500,20450,259
|
|
20230904,131100,1214491070,20450,20500,20500,20450,271
|
|
20230904,131000,1208938370,20500,20500,20500,20450,126
|
|
20230904,130900,1206356870,20450,20450,20500,20450,249
|
|
20230904,130800,1201254920,20500,20500,20500,20450,260
|
|
20230904,130700,1195926370,20500,20500,20500,20450,302
|
|
20230904,130600,1189739170,20500,20450,20500,20450,147
|
|
20230904,130500,1186730120,20450,20550,20550,20450,1159
|
|
20230904,130400,1162987120,20550,20550,20550,20500,145
|
|
20230904,130300,1160008670,20500,20500,20600,20500,209
|
|
20230904,130200,1155713720,20550,20550,20550,20500,179
|
|
20230904,130100,1152036820,20550,20550,20550,20500,354
|
|
20230904,130000,1144766720,20550,20550,20600,20500,412
|
|
20230904,125900,1136293470,20550,20550,20600,20500,436
|
|
20230904,125800,1127332620,20550,20550,20550,20500,117
|
|
20230904,125700,1124930170,20550,20550,20550,20500,295
|
|
20230904,125600,1118874270,20550,20500,20550,20500,490
|
|
20230904,125500,1108811670,20500,20550,20550,20500,216
|
|
20230904,125400,1104380320,20550,20450,20550,20400,2084
|
|
20230904,125300,1061740770,20400,20400,20450,20350,726
|
|
20230904,125200,1046931120,20350,20300,20400,20300,1422
|
|
20230904,125100,1017994570,20300,20300,20350,20300,259
|
|
20230904,125000,1012732970,20250,20300,20350,20250,74
|
|
20230904,124900,1011231520,20350,20350,20350,20300,177
|
|
20230904,124800,1007637720,20350,20250,20350,20250,263
|
|
20230904,124700,1002297220,20250,20250,20300,20250,245
|
|
20230904,124600,997334670,20300,20350,20350,20250,23
|
|
20230904,124500,996868620,20300,20250,20300,20250,156
|
|
20230904,124400,993703170,20250,20250,20300,20250,50
|
|
20230904,124300,992690620,20300,20300,20300,20250,98
|
|
20230904,124200,990702520,20250,20300,20300,20250,96
|
|
20230904,124100,988755570,20250,20300,20300,20250,148
|
|
20230904,124000,985758520,20250,20250,20250,20250,88
|
|
20230904,123900,983976520,20250,20250,20300,20250,105
|
|
20230904,123800,981847270,20250,20300,20300,20250,66
|
|
20230904,123700,980509320,20250,20300,20300,20250,62
|
|
20230904,123600,979252270,20250,20300,20300,20250,113
|
|
20230904,123500,976959670,20250,20300,20300,20250,181
|
|
20230904,123400,973287220,20300,20300,20350,20300,57
|
|
20230904,123300,972130070,20300,20200,20350,20200,2482
|
|
20230904,123200,921812870,20150,20200,20200,20150,28
|
|
20230904,123100,921248570,20150,20250,20250,20150,517
|
|
20230904,123000,910809620,20200,20200,20250,20200,90
|
|
20230904,122900,908989970,20200,20200,20250,20200,39
|
|
20230904,122800,908202120,20200,20200,20250,20200,106
|
|
20230904,122700,906059420,20200,20200,20250,20200,70
|
|
20230904,122600,904643770,20250,20250,20250,20200,36
|
|
20230904,122500,903916320,20200,20250,20250,20200,27
|
|
20230904,122400,903370820,20200,20250,20250,20200,87
|
|
20230904,122300,901610970,20200,20200,20250,20200,86
|
|
20230904,122200,899871920,20200,20200,20200,20200,38
|
|
20230904,122100,899104320,20250,20200,20250,20200,61
|
|
20230904,122000,897870370,20250,20200,20250,20200,54
|
|
20230904,121900,896779520,20200,20200,20250,20200,33
|
|
20230904,121800,896112870,20200,20200,20250,20200,139
|
|
20230904,121700,893303270,20200,20250,20250,20200,41
|
|
20230904,121600,892474820,20250,20200,20250,20200,41
|
|
20230904,121500,891646520,20250,20200,20250,20200,65
|
|
20230904,121400,890331820,20250,20200,20250,20200,41
|
|
20230904,121300,889503520,20200,20200,20250,20200,439
|
|
20230904,121200,880635670,20200,20200,20250,20200,582
|
|
20230904,121100,868877620,20200,20200,20250,20200,105
|
|
20230904,121000,866755220,20250,20200,20250,20200,26
|
|
20230904,120900,866229970,20200,20200,20250,20200,82
|
|
20230904,120800,864571870,20200,20200,20250,20200,49
|
|
20230904,120700,863582020,20250,20200,20250,20200,390
|
|
20230904,120600,855685820,20200,20200,20250,20200,299
|
|
20230904,120500,849632920,20250,20200,20250,20200,80
|
|
20230904,120400,848014820,20250,20200,20250,20200,84
|
|
20230904,120300,846315370,20200,20200,20250,20200,79
|
|
20230904,120200,844717870,20200,20200,20250,20200,214
|
|
20230904,120100,840393170,20250,20200,20250,20200,299
|
|
20230904,120000,834353270,20200,20250,20250,20200,64
|
|
20230904,115900,833058570,20200,20250,20250,20200,96
|
|
20230904,115800,831116470,20250,20200,20250,20200,59
|
|
20230904,115700,829923620,20200,20250,20250,20200,73
|
|
20230904,115600,828446870,20250,20200,20250,20200,128
|
|
20230904,115500,825857120,20200,20100,20200,20100,1007
|
|
20230904,115400,805518970,20200,20150,20200,20150,126
|
|
20230904,115300,802975320,20150,20150,20200,20150,59
|
|
20230904,115200,801785370,20150,20200,20200,20150,33
|
|
20230904,115100,801120070,20150,20100,20200,20100,281
|
|
20230904,115000,795458920,20150,20150,20150,20100,64
|
|
20230904,114900,794170870,20100,20150,20150,20100,92
|
|
20230904,114800,792318470,20150,20150,20150,20100,353
|
|
20230904,114700,785207420,20150,20100,20150,20100,133
|
|
20230904,114600,782529370,20150,20100,20150,20100,87
|
|
20230904,114500,780778820,20100,20100,20150,20100,143
|
|
20230904,114400,777898620,20150,20150,20150,20100,57
|
|
20230904,114300,776751970,20150,20150,20150,20100,55
|
|
20230904,114200,775645270,20100,20150,20150,20100,164
|
|
20230904,114100,772341920,20100,20150,20150,20100,55
|
|
20230904,114000,771235570,20100,20150,20150,20100,63
|
|
20230904,113900,769968920,20150,20100,20150,20100,83
|
|
20230904,113800,768298020,20150,20150,20150,20100,32
|
|
20230904,113700,767654470,20100,20150,20150,20100,47
|
|
20230904,113600,766709470,20150,20050,20150,20050,170
|
|
20230904,113500,763291070,20050,20050,20100,20050,59
|
|
20230904,113400,762107670,20050,20100,20100,20050,32
|
|
20230904,113300,761465720,20100,20100,20100,20050,68
|
|
20230904,113200,760100870,20100,20100,20100,20050,69
|
|
20230904,113100,758715470,20050,20100,20100,20050,48
|
|
20230904,113000,757751920,20050,20050,20100,20050,57
|
|
20230904,112900,756609020,20100,20100,20100,20050,45
|
|
20230904,112800,755706420,20100,20050,20100,20050,33
|
|
20230904,112700,755044620,20100,20050,20100,20050,308
|
|
20230904,112600,748867270,20050,20100,20100,20050,45
|
|
20230904,112500,747964670,20050,20100,20100,20050,41
|
|
20230904,112400,747142070,20050,20050,20100,20050,63
|
|
20230904,112300,745877970,20050,20100,20100,20050,44
|
|
20230904,112200,744995470,20100,20050,20100,20050,72
|
|
20230904,112100,743550170,20100,20100,20100,20050,43
|
|
20230904,112000,742687370,20100,20100,20100,20050,99
|
|
20230904,111900,740701320,20050,20050,20050,20050,61
|
|
20230904,111800,739478270,20150,20100,20150,20100,68
|
|
20230904,111700,738109970,20150,20100,20150,20100,35
|
|
20230904,111600,737406220,20100,20150,20150,20050,274
|
|
20230904,111500,731886770,20150,20050,20150,20050,93
|
|
20230904,111400,730018670,20100,20050,20150,20050,45
|
|
20230904,111300,729115970,20050,20050,20100,20050,91
|
|
20230904,111200,727290770,20000,20050,20050,20000,121
|
|
20230904,111100,724866620,20050,20050,20050,20000,156
|
|
20230904,111000,721740720,20050,20000,20050,20000,32
|
|
20230904,110900,721100620,20050,20050,20050,20000,114
|
|
20230904,110800,718816220,20000,20100,20100,20000,90
|
|
20230904,110700,717011170,20150,20100,20150,20050,2457
|
|
20230904,110600,667628070,20150,20100,20150,20100,72
|
|
20230904,110500,666178170,20100,20150,20150,20100,45
|
|
20230904,110400,665273320,20100,20100,20150,20100,264
|
|
20230904,110300,659966820,20100,20050,20100,20050,602
|
|
20230904,110200,647869170,20050,20100,20100,20050,95
|
|
20230904,110100,645961020,20050,20100,20100,20050,98
|
|
20230904,110000,643993120,20100,20050,20100,20050,53
|
|
20230904,105900,642930020,20100,20050,20100,20050,48
|
|
20230904,105800,641966770,20050,20000,20100,20000,105
|
|
20230904,105700,639862370,20050,20000,20100,20000,62
|
|
20230904,105600,638618870,20050,20100,20100,20050,33
|
|
20230904,105500,637957020,20050,20050,20100,20050,52
|
|
20230904,105400,636914270,20050,20100,20100,20050,88
|
|
20230904,105300,635147370,20050,20100,20100,20050,69
|
|
20230904,105200,633763570,20050,20000,20100,20000,138
|
|
20230904,105100,630995120,20100,20100,20100,20050,121
|
|
20230904,105000,628566620,20050,20050,20100,20050,113
|
|
20230904,104900,626300520,20050,20050,20100,20050,61
|
|
20230904,104800,625076270,20050,20100,20100,20050,58
|
|
20230904,104700,623911420,20050,20050,20100,20050,77
|
|
20230904,104600,622366520,20100,20050,20100,20050,90
|
|
20230904,104500,620561970,20100,20050,20100,20050,82
|
|
20230904,104400,618915270,20050,20100,20100,20050,41
|
|
20230904,104300,618092470,20050,20100,20100,20050,39
|
|
20230904,104200,617310420,20100,20000,20100,20000,112
|
|
20230904,104100,615064720,20100,20050,20100,20000,79
|
|
20230904,104000,613480120,20050,20050,20050,20000,64
|
|
20230904,103900,612197920,20050,20050,20100,20000,88
|
|
20230904,103800,610434320,20100,20050,20100,20050,55
|
|
20230904,103700,609331020,20100,20100,20100,20050,89
|
|
20230904,103600,607543070,20050,20050,20100,20050,1035
|
|
20230904,103500,586786470,20050,20050,20100,20050,69
|
|
20230904,103400,585402420,20100,20050,20100,20050,97
|
|
20230904,103300,583454920,20150,20100,20150,20100,109
|
|
20230904,103200,581262970,20100,20100,20100,20050,78
|
|
20230904,103100,579697020,20100,20050,20150,20050,140
|
|
20230904,103000,576883970,20100,20100,20100,20050,54
|
|
20230904,102900,575799520,20100,20150,20150,20050,60
|
|
20230904,102800,574594420,20150,20100,20150,20050,87
|
|
20230904,102700,572847320,20100,20100,20150,20050,75
|
|
20230904,102600,571337170,20100,20100,20150,20100,173
|
|
20230904,102500,567857020,20150,20100,20150,20050,76
|
|
20230904,102400,566330520,20100,20100,20100,20050,156
|
|
20230904,102300,563196820,20100,20100,20100,20050,167
|
|
20230904,102200,559841070,20100,20100,20100,20050,76
|
|
20230904,102100,558314420,20100,20100,20100,20050,186
|
|
20230904,102000,554581720,20050,20100,20100,20050,42
|
|
20230904,101900,553739370,20100,20050,20100,20050,145
|
|
20230904,101800,550826270,20100,20100,20100,20050,66
|
|
20230904,101700,549500870,20100,20100,20100,20050,146
|
|
20230904,101600,546567170,20100,20050,20100,20050,43
|
|
20230904,101500,545704720,20050,20100,20100,20050,290
|
|
20230904,101400,539885670,20100,20100,20100,20050,30
|
|
20230904,101300,539283620,20100,20000,20100,20000,1341
|
|
20230904,101200,512439020,20000,20000,20000,19990,136
|
|
20230904,101100,509719230,20000,19990,20000,19990,173
|
|
20230904,101000,506259910,20000,19990,20000,19990,278
|
|
20230904,100900,500700870,20000,20000,20000,19990,330
|
|
20230904,100800,494101050,20000,20000,20000,19990,269
|
|
20230904,100700,488721500,20000,20000,20000,19990,38
|
|
20230904,100600,487961680,20000,19990,20000,19990,94
|
|
20230904,100500,486082110,19990,20000,20000,19990,72
|
|
20230904,100400,484642580,19990,20000,20000,19990,140
|
|
20230904,100300,481843730,20000,19990,20000,19990,89
|
|
20230904,100200,480063990,19990,20000,20000,19990,6
|
|
20230904,100100,479944000,20000,20000,20000,20000,88
|
|
20230904,100000,478184000,20000,19980,20000,19980,258
|
|
20230904,095900,473025470,19980,20000,20050,19970,1158
|
|
20230904,095800,449867280,20000,20000,20000,20000,0
|
|
20230904,095700,449867280,20000,19960,20000,19960,66
|
|
20230904,095600,448548480,19960,20050,20050,19960,694
|
|
20230904,095500,434669750,20050,20050,20050,20050,1
|
|
20230904,095400,434649700,20050,20000,20050,20000,43
|
|
20230904,095300,433787850,20050,20150,20150,20050,1577
|
|
20230904,095200,402144700,20150,20150,20150,20150,150
|
|
20230904,095100,399122200,20150,20150,20150,20150,33
|
|
20230904,095000,398457250,20150,20150,20150,20100,30
|
|
20230904,094900,397854150,20100,20100,20100,20050,822
|
|
20230904,094800,381333750,20050,20050,20100,20050,147
|
|
20230904,094700,378379750,20100,20100,20100,20050,1033
|
|
20230904,094600,357643650,20150,20150,20150,20100,547
|
|
20230904,094500,346621750,20150,20200,20200,20150,35
|
|
20230904,094400,345914800,20200,20250,20250,20150,449
|
|
20230904,094300,336846800,20200,20250,20250,20200,6
|
|
20230904,094200,336725550,20200,20300,20300,20200,1032
|
|
20230904,094100,315859000,20250,20300,20300,20250,49
|
|
20230904,094000,314865800,20300,20350,20350,20300,105
|
|
20230904,093900,312734250,20300,20300,20350,20300,100
|
|
20230904,093800,310702450,20300,20350,20350,20300,31
|
|
20230904,093700,310073100,20300,20350,20350,20300,116
|
|
20230904,093600,307717850,20350,20400,20400,20300,629
|
|
20230904,093500,294914350,20400,20400,20400,20400,0
|
|
20230904,093400,294914350,20400,20350,20400,20350,39
|
|
20230904,093300,294119400,20400,20350,20400,20350,51
|
|
20230904,093200,293079050,20400,20400,20400,20400,30
|
|
20230904,093100,292467050,20400,20400,20400,20400,61
|
|
20230904,093000,291222650,20400,20400,20400,20400,20
|
|
20230904,092900,290814650,20400,20350,20400,20350,12
|
|
20230904,092800,290570250,20350,20350,20350,20350,24
|
|
20230904,092700,290081850,20400,20400,20400,20350,162
|
|
20230904,092600,286778450,20350,20350,20350,20350,88
|
|
20230904,092500,284987650,20350,20400,20400,20350,262
|
|
20230904,092400,279643000,20400,20500,20500,20400,1108
|
|
20230904,092300,257020750,20500,20500,20500,20500,59
|
|
20230904,092200,255811250,20550,20550,20550,20450,444
|
|
20230904,092100,246699350,20600,20550,20600,20500,394
|
|
20230904,092000,238596600,20500,20500,20500,20450,498
|
|
20230904,091900,228388100,20500,20500,20500,20450,9
|
|
20230904,091800,228203700,20450,20450,20500,20450,85
|
|
20230904,091700,226463700,20450,20500,20500,20450,176
|
|
20230904,091600,222864150,20500,20500,20550,20500,70
|
|
20230904,091500,221428500,20500,20400,20550,20400,155
|
|
20230904,091400,218251050,20400,20400,20450,20200,1289
|
|
20230904,091300,192139400,20400,20500,20500,20400,379
|
|
20230904,091200,184380700,20500,20450,20500,20400,958
|
|
20230904,091100,164827500,20450,20450,20450,20400,490
|
|
20230904,091000,154807150,20400,20350,20500,20350,1458
|
|
20230904,090900,124985300,20250,20300,20400,20250,432
|
|
20230904,090800,116214400,20300,20200,20300,20150,646
|
|
20230904,090700,103141300,20200,19980,20200,19980,1810
|
|
20230904,090600,66715550,20000,19990,20050,19980,105
|
|
20230904,090500,64614480,20050,20000,20050,20000,789
|
|
20230904,090400,48798830,20000,20000,20000,20000,2
|
|
20230904,090300,48758830,20050,19960,20050,19950,804
|
|
20230904,090200,32711730,19970,19960,20050,19960,76
|
|
20230904,090100,31192350,20050,19960,20050,19960,71
|
|
20230904,090000,29770330,19970,20100,20150,19970,1482
|