585 lines
32 KiB
CSV
585 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,184200,15086356850,40900,40900,40900,40900,9597
|
|
20230908,184100,15086356850,40900,40900,40900,40900,0
|
|
20230908,184000,15086356850,40900,40900,40900,40900,0
|
|
20230908,183900,15086356850,40900,40900,40900,40900,0
|
|
20230908,183800,15086356850,40900,40900,40900,40900,0
|
|
20230908,183700,15086356850,40900,40900,40900,40900,0
|
|
20230908,183600,15086356850,40900,40900,40900,40900,0
|
|
20230908,183500,15086356850,40900,40900,40900,40900,0
|
|
20230908,183400,15086356850,40900,40900,40900,40900,0
|
|
20230908,183300,15086356850,40900,40900,40900,40900,0
|
|
20230908,183200,15086356850,40900,40900,40900,40900,0
|
|
20230908,183100,15086356850,40900,40900,40900,40900,0
|
|
20230908,183000,15086356850,40900,40900,40900,40900,0
|
|
20230908,182900,15086356850,40900,40900,40900,40900,0
|
|
20230908,182800,15086356850,40900,40900,40900,40900,0
|
|
20230908,182700,15086356850,40900,40900,40900,40900,0
|
|
20230908,182600,15086356850,40900,40900,40900,40900,0
|
|
20230908,182500,15086356850,40900,40900,40900,40900,0
|
|
20230908,182400,15086356850,40900,40900,40900,40900,0
|
|
20230908,182300,15086356850,40900,40900,40900,40900,0
|
|
20230908,182200,15086356850,40900,40900,40900,40900,0
|
|
20230908,182100,15086356850,40900,40900,40900,40900,0
|
|
20230908,182000,15086356850,40900,40900,40900,40900,0
|
|
20230908,181900,15086356850,40900,40900,40900,40900,0
|
|
20230908,181800,15086356850,40900,40900,40900,40900,0
|
|
20230908,181700,15086356850,40900,40900,40900,40900,0
|
|
20230908,181600,15086356850,40900,40900,40900,40900,0
|
|
20230908,181500,15086356850,40900,40900,40900,40900,0
|
|
20230908,181400,15086356850,40900,40900,40900,40900,0
|
|
20230908,181300,15086356850,40900,40900,40900,40900,0
|
|
20230908,181200,15086356850,40900,40900,40900,40900,9597
|
|
20230908,181100,15086356850,40900,40900,40900,40900,0
|
|
20230908,181000,15086356850,40900,40900,40900,40900,0
|
|
20230908,180900,15086356850,40900,40900,40900,40900,0
|
|
20230908,180800,15086356850,40900,40900,40900,40900,0
|
|
20230908,180700,15086356850,40900,40900,40900,40900,0
|
|
20230908,180600,15086356850,40900,40900,40900,40900,0
|
|
20230908,180500,15086356850,40900,40900,40900,40900,0
|
|
20230908,180400,15086356850,40900,40900,40900,40900,0
|
|
20230908,180300,15086356850,40900,40900,40900,40900,0
|
|
20230908,180200,15086356850,40900,40900,40900,40900,0
|
|
20230908,180100,15086356850,40900,40900,40900,40900,0
|
|
20230908,180000,15086356850,40900,40900,40900,40900,0
|
|
20230908,175900,15086356850,40900,40900,40900,40900,0
|
|
20230908,175800,15086356850,40900,40900,40900,40900,0
|
|
20230908,175700,15086356850,40900,40900,40900,40900,0
|
|
20230908,175600,15086356850,40900,40900,40900,40900,0
|
|
20230908,175500,15086356850,40900,40900,40900,40900,0
|
|
20230908,175400,15086356850,40900,40900,40900,40900,0
|
|
20230908,175300,15086356850,40900,40900,40900,40900,0
|
|
20230908,175200,15086356850,40900,40900,40900,40900,0
|
|
20230908,175100,15086356850,40900,40900,40900,40900,0
|
|
20230908,175000,15086356850,40900,40900,40900,40900,0
|
|
20230908,174900,15086356850,40900,40900,40900,40900,0
|
|
20230908,174800,15086356850,40900,40900,40900,40900,0
|
|
20230908,174700,15086356850,40900,40900,40900,40900,0
|
|
20230908,174600,15086356850,40900,40900,40900,40900,0
|
|
20230908,174500,15086356850,40900,40900,40900,40900,0
|
|
20230908,174400,15086356850,40900,40900,40900,40900,0
|
|
20230908,174300,15086356850,40900,40900,40900,40900,0
|
|
20230908,174200,15086356850,40900,40900,40900,40900,9597
|
|
20230908,174100,15086356850,40900,40900,40900,40900,0
|
|
20230908,174000,15086356850,40900,40900,40900,40900,0
|
|
20230908,173900,15086356850,40900,40900,40900,40900,0
|
|
20230908,173800,15086356850,40900,40900,40900,40900,0
|
|
20230908,173700,15086356850,40900,40900,40900,40900,0
|
|
20230908,173600,15086356850,40900,40900,40900,40900,0
|
|
20230908,173500,15086356850,40900,40900,40900,40900,0
|
|
20230908,173400,15086356850,40900,40900,40900,40900,0
|
|
20230908,173300,15086356850,40900,40900,40900,40900,0
|
|
20230908,173200,15086356850,40900,40900,40900,40900,0
|
|
20230908,173100,15086356850,40900,40900,40900,40900,0
|
|
20230908,173000,15086356850,40900,40900,40900,40900,0
|
|
20230908,172900,15086356850,40900,40900,40900,40900,0
|
|
20230908,172800,15086356850,40900,40900,40900,40900,0
|
|
20230908,172700,15086356850,40900,40900,40900,40900,0
|
|
20230908,172600,15086356850,40900,40900,40900,40900,0
|
|
20230908,172500,15086356850,40900,40900,40900,40900,0
|
|
20230908,172400,15086356850,40900,40900,40900,40900,0
|
|
20230908,172300,15086356850,40900,40900,40900,40900,0
|
|
20230908,172200,15086356850,40900,40900,40900,40900,0
|
|
20230908,172100,15086356850,40900,40900,40900,40900,0
|
|
20230908,172000,15086356850,40900,40900,40900,40900,0
|
|
20230908,171900,15086356850,40900,40900,40900,40900,0
|
|
20230908,171800,15086356850,40900,40900,40900,40900,0
|
|
20230908,171700,15086356850,40900,40900,40900,40900,0
|
|
20230908,171600,15086356850,40900,40900,40900,40900,0
|
|
20230908,171500,15086356850,40900,40900,40900,40900,0
|
|
20230908,171400,15086356850,40900,40900,40900,40900,0
|
|
20230908,171300,15086356850,40900,40900,40900,40900,0
|
|
20230908,171200,15086356850,40900,40900,40900,40900,9597
|
|
20230908,171100,15086356850,40900,40900,40900,40900,0
|
|
20230908,171000,15086356850,40900,40900,40900,40900,0
|
|
20230908,170900,15086356850,40900,40900,40900,40900,0
|
|
20230908,170800,15086356850,40900,40900,40900,40900,0
|
|
20230908,170700,15086356850,40900,40900,40900,40900,0
|
|
20230908,170600,15086356850,40900,40900,40900,40900,0
|
|
20230908,170500,15086356850,40900,40900,40900,40900,0
|
|
20230908,170400,15086356850,40900,40900,40900,40900,0
|
|
20230908,170300,15086356850,40900,40900,40900,40900,0
|
|
20230908,170200,15086356850,40900,40900,40900,40900,0
|
|
20230908,170100,15086356850,40900,40900,40900,40900,0
|
|
20230908,170000,15086356850,40900,40900,40900,40900,0
|
|
20230908,165900,15086356850,40900,40900,40900,40900,0
|
|
20230908,165800,15086356850,40900,40900,40900,40900,0
|
|
20230908,165700,15086356850,40900,40900,40900,40900,0
|
|
20230908,165600,15086356850,40900,40900,40900,40900,0
|
|
20230908,165500,15086356850,40900,40900,40900,40900,0
|
|
20230908,165400,15086356850,40900,40900,40900,40900,0
|
|
20230908,165300,15086356850,40900,40900,40900,40900,0
|
|
20230908,165200,15086356850,40900,40900,40900,40900,0
|
|
20230908,165100,15086356850,40900,40900,40900,40900,0
|
|
20230908,165000,15086356850,40900,40900,40900,40900,0
|
|
20230908,164900,15086356850,40900,40900,40900,40900,0
|
|
20230908,164800,15086356850,40900,40900,40900,40900,0
|
|
20230908,164700,15086356850,40900,40900,40900,40900,0
|
|
20230908,164600,15086356850,40900,40900,40900,40900,0
|
|
20230908,164500,15086356850,40900,40900,40900,40900,0
|
|
20230908,164400,15086356850,40900,40900,40900,40900,0
|
|
20230908,164300,15086356850,40900,40900,40900,40900,0
|
|
20230908,164200,15086356850,40900,40900,40900,40900,9597
|
|
20230908,164100,15086356850,40900,40900,40900,40900,0
|
|
20230908,164000,15086356850,40900,40900,40900,40900,0
|
|
20230908,163900,15086356850,40900,40900,40900,40900,0
|
|
20230908,163800,15086356850,40900,40900,40900,40900,0
|
|
20230908,163700,15086356850,40900,40900,40900,40900,0
|
|
20230908,163600,15086356850,40900,40900,40900,40900,0
|
|
20230908,163500,15086356850,40900,40900,40900,40900,0
|
|
20230908,163400,15086356850,40900,40900,40900,40900,0
|
|
20230908,163300,15086356850,40900,40900,40900,40900,0
|
|
20230908,163200,15086356850,40900,40900,40900,40900,0
|
|
20230908,163100,15086356850,40900,40900,40900,40900,0
|
|
20230908,163000,15086356850,40900,40900,40900,40900,0
|
|
20230908,162900,15086356850,40900,40900,40900,40900,0
|
|
20230908,162800,15086356850,40900,40900,40900,40900,0
|
|
20230908,162700,15086356850,40900,40900,40900,40900,0
|
|
20230908,162600,15086356850,40900,40900,40900,40900,0
|
|
20230908,162500,15086356850,40900,40900,40900,40900,0
|
|
20230908,162400,15086356850,40900,40900,40900,40900,0
|
|
20230908,162300,15086356850,40900,40900,40900,40900,0
|
|
20230908,162200,15086356850,40900,40900,40900,40900,0
|
|
20230908,162100,15086356850,40900,40900,40900,40900,0
|
|
20230908,162000,15086356850,40900,40900,40900,40900,0
|
|
20230908,161900,15086356850,40900,40900,40900,40900,0
|
|
20230908,161800,15086356850,40900,40900,40900,40900,0
|
|
20230908,161700,15086356850,40900,40900,40900,40900,0
|
|
20230908,161600,15086356850,40900,40900,40900,40900,0
|
|
20230908,161500,15086356850,40900,40900,40900,40900,0
|
|
20230908,161400,15086356850,40900,40900,40900,40900,0
|
|
20230908,161300,15086356850,40900,40900,40900,40900,0
|
|
20230908,161200,15086356850,40900,40900,40900,40900,9597
|
|
20230908,161100,15086356850,40900,40900,40900,40900,0
|
|
20230908,161000,15086356850,40900,40900,40900,40900,0
|
|
20230908,160900,15086356850,40900,40900,40900,40900,0
|
|
20230908,160800,15086356850,40900,40900,40900,40900,0
|
|
20230908,160700,15086356850,40900,40900,40900,40900,0
|
|
20230908,160600,15086356850,40900,40900,40900,40900,0
|
|
20230908,160500,15086356850,40900,40900,40900,40900,0
|
|
20230908,160400,15086356850,40900,40900,40900,40900,0
|
|
20230908,160300,15086356850,40900,40900,40900,40900,0
|
|
20230908,160200,15086356850,40900,40900,40900,40900,0
|
|
20230908,160100,15086356850,40900,40900,40900,40900,0
|
|
20230908,160000,15086356850,40900,40900,40900,40900,0
|
|
20230908,155900,15086356850,40900,40900,40900,40900,0
|
|
20230908,155800,15086356850,40900,40900,40900,40900,0
|
|
20230908,155700,15086356850,40900,40900,40900,40900,0
|
|
20230908,155600,15086356850,40900,40900,40900,40900,0
|
|
20230908,155500,15086356850,40900,40900,40900,40900,0
|
|
20230908,155400,15086356850,40900,40900,40900,40900,0
|
|
20230908,155300,15086356850,40900,40900,40900,40900,0
|
|
20230908,155200,15086356850,40900,40900,40900,40900,0
|
|
20230908,155100,15086356850,40900,40900,40900,40900,0
|
|
20230908,155000,15086356850,40900,40900,40900,40900,0
|
|
20230908,154900,15086356850,40900,40900,40900,40900,0
|
|
20230908,154800,15086356850,40900,40900,40900,40900,0
|
|
20230908,154700,15086356850,40900,40900,40900,40900,0
|
|
20230908,154600,15086356850,40900,40900,40900,40900,0
|
|
20230908,154500,15086356850,40900,40900,40900,40900,0
|
|
20230908,154400,15086356850,40900,40900,40900,40900,0
|
|
20230908,154300,15086356850,40900,40900,40900,40900,0
|
|
20230908,154200,15086356850,40900,40900,40900,40900,9597
|
|
20230908,154100,15086356850,40900,40900,40900,40900,0
|
|
20230908,154000,15086356850,40900,40900,40900,40900,0
|
|
20230908,153900,15086356850,40900,40900,40900,40900,0
|
|
20230908,153800,15086356850,40900,40900,40900,40900,0
|
|
20230908,153700,15086356850,40900,40900,40900,40900,0
|
|
20230908,153600,15086356850,40900,40900,40900,40900,0
|
|
20230908,153500,15086356850,40900,40900,40900,40900,0
|
|
20230908,153400,15086356850,40900,40900,40900,40900,0
|
|
20230908,153300,15086356850,40900,40900,40900,40900,0
|
|
20230908,153200,15086356850,40900,40900,40900,40900,0
|
|
20230908,153100,15086356850,40900,40900,40900,40900,0
|
|
20230908,153000,15086356850,40900,40900,40900,40900,9597
|
|
20230908,152900,14693839550,40950,40950,40950,40950,0
|
|
20230908,152800,14693839550,40950,40950,40950,40950,0
|
|
20230908,152700,14693839550,40950,40950,40950,40950,0
|
|
20230908,152600,14693839550,40950,40950,40950,40950,0
|
|
20230908,152500,14693839550,40950,40950,40950,40950,0
|
|
20230908,152400,14693839550,40950,40950,40950,40950,0
|
|
20230908,152300,14693839550,40950,40950,40950,40950,0
|
|
20230908,152200,14693839550,40950,40950,40950,40950,0
|
|
20230908,152100,14693839550,40950,40950,40950,40950,0
|
|
20230908,152000,14693839550,40950,40950,40950,40950,0
|
|
20230908,151900,14693839550,40950,40800,41000,40800,1324
|
|
20230908,151800,14639694550,40800,40800,40800,40750,3280
|
|
20230908,151700,14505895900,40750,40750,40800,40750,823
|
|
20230908,151600,14472327800,40750,40750,40800,40700,1079
|
|
20230908,151500,14428357600,40750,40700,40750,40700,2222
|
|
20230908,151400,14337846700,40750,40700,40750,40700,1363
|
|
20230908,151300,14282354300,40700,40750,40750,40700,701
|
|
20230908,151200,14253796300,40750,40750,40750,40700,956
|
|
20230908,151100,14214840750,40750,40700,40750,40700,808
|
|
20230908,151000,14181940350,40750,40700,40750,40700,783
|
|
20230908,150900,14150061550,40750,40750,40750,40700,624
|
|
20230908,150800,14124638900,40750,40750,40750,40700,520
|
|
20230908,150700,14103449200,40750,40750,40750,40700,122
|
|
20230908,150600,14098478150,40750,40700,40750,40700,1745
|
|
20230908,150500,14027451050,40700,40700,40700,40650,799
|
|
20230908,150400,13994932500,40650,40650,40700,40600,1058
|
|
20230908,150300,13951914000,40650,40650,40650,40600,3344
|
|
20230908,150200,13815983100,40650,40600,40650,40600,54
|
|
20230908,150100,13813790000,40650,40650,40650,40600,1898
|
|
20230908,150000,13736720950,40600,40600,40650,40600,184
|
|
20230908,145900,13729244650,40600,40600,40600,40550,4601
|
|
20230908,145800,13542444300,40550,40600,40600,40550,1150
|
|
20230908,145700,13495767150,40600,40600,40600,40550,637
|
|
20230908,145600,13469926450,40600,40600,40600,40550,1108
|
|
20230908,145500,13424941800,40600,40600,40600,40550,998
|
|
20230908,145400,13384433250,40600,40600,40600,40550,345
|
|
20230908,145300,13370428850,40600,40550,40600,40550,1480
|
|
20230908,145200,13310342450,40600,40550,40600,40550,140
|
|
20230908,145100,13304662650,40600,40550,40600,40550,99
|
|
20230908,145000,13300647650,40550,40550,40600,40550,158
|
|
20230908,144900,13294235000,40600,40600,40600,40550,339
|
|
20230908,144800,13280482450,40600,40550,40600,40550,164
|
|
20230908,144700,13273824400,40600,40550,40600,40550,148
|
|
20230908,144600,13267821400,40600,40550,40600,40550,19
|
|
20230908,144500,13267050200,40600,40600,40600,40550,958
|
|
20230908,144400,13228186700,40600,40600,40600,40550,242
|
|
20230908,144300,13218361750,40600,40550,40600,40550,229
|
|
20230908,144200,13209072450,40550,40600,40600,40550,484
|
|
20230908,144100,13189429750,40600,40550,40600,40550,364
|
|
20230908,144000,13174656300,40600,40550,40600,40550,467
|
|
20230908,143900,13155714700,40550,40550,40600,40550,157
|
|
20230908,143800,13149348250,40550,40550,40600,40500,421
|
|
20230908,143700,13132275450,40550,40550,40550,40500,1159
|
|
20230908,143600,13085298500,40550,40550,40550,40500,689
|
|
20230908,143500,13057369500,40550,40550,40550,40500,576
|
|
20230908,143400,13034031700,40550,40550,40600,40500,826
|
|
20230908,143300,13000542450,40550,40550,40550,40550,11
|
|
20230908,143200,13000096400,40550,40500,40600,40500,2148
|
|
20230908,143100,12912989500,40550,40550,40550,40500,1242
|
|
20230908,143000,12862637900,40550,40550,40550,40500,276
|
|
20230908,142900,12851452100,40550,40500,40550,40500,872
|
|
20230908,142800,12816105350,40500,40550,40550,40500,929
|
|
20230908,142700,12778449850,40550,40550,40550,40500,231
|
|
20230908,142600,12769085350,40550,40550,40550,40500,645
|
|
20230908,142500,12742930700,40550,40550,40550,40500,582
|
|
20230908,142400,12719337500,40500,40500,40550,40500,710
|
|
20230908,142300,12690576800,40550,40500,40550,40500,110
|
|
20230908,142200,12686120900,40550,40550,40550,40500,150
|
|
20230908,142100,12680044750,40550,40500,40550,40500,665
|
|
20230908,142000,12653095300,40500,40500,40550,40500,282
|
|
20230908,141900,12641669600,40500,40550,40550,40500,1440
|
|
20230908,141800,12583277650,40550,40550,40600,40550,431
|
|
20230908,141700,12565797950,40550,40550,40550,40550,335
|
|
20230908,141600,12552213700,40550,40550,40550,40550,174
|
|
20230908,141500,12545158000,40550,40550,40600,40550,162
|
|
20230908,141400,12538586400,40550,40550,40600,40550,209
|
|
20230908,141300,12530111400,40550,40550,40550,40550,176
|
|
20230908,141200,12522974600,40550,40550,40550,40550,226
|
|
20230908,141100,12513810300,40550,40550,40600,40550,312
|
|
20230908,141000,12501157550,40550,40600,40600,40550,482
|
|
20230908,140900,12481612300,40600,40600,40650,40550,455
|
|
20230908,140800,12463139300,40600,40550,40650,40500,12018
|
|
20230908,140700,11975708500,40500,40550,40550,40500,180
|
|
20230908,140600,11968416850,40550,40500,40550,40500,35
|
|
20230908,140500,11966998450,40500,40550,40550,40500,828
|
|
20230908,140400,11933451650,40500,40500,40500,40500,316
|
|
20230908,140300,11920653650,40500,40550,40550,40500,2251
|
|
20230908,140200,11829487150,40500,40500,40550,40500,85
|
|
20230908,140100,11826042800,40550,40550,40550,40500,89
|
|
20230908,140000,11822434450,40550,40550,40550,40500,629
|
|
20230908,135900,11796957050,40500,40550,40550,40500,398
|
|
20230908,135800,11780832300,40550,40500,40550,40500,2653
|
|
20230908,135700,11673381700,40550,40500,40550,40500,555
|
|
20230908,135600,11650902400,40500,40550,40550,40500,201
|
|
20230908,135500,11642757100,40550,40500,40550,40500,215
|
|
20230908,135400,11634040500,40500,40550,40550,40500,348
|
|
20230908,135300,11619937700,40550,40550,40550,40500,828
|
|
20230908,135200,11586365150,40550,40600,40600,40550,1515
|
|
20230908,135100,11524926700,40550,40550,40550,40550,2113
|
|
20230908,135000,11439244550,40550,40550,40600,40550,734
|
|
20230908,134900,11409470850,40550,40600,40600,40550,417
|
|
20230908,134800,11392559150,40600,40600,40600,40550,633
|
|
20230908,134700,11366887000,40600,40550,40600,40550,72
|
|
20230908,134600,11363966700,40550,40600,40600,40550,287
|
|
20230908,134500,11352328200,40600,40600,40600,40550,310
|
|
20230908,134400,11339742350,40600,40600,40600,40600,429
|
|
20230908,134300,11322324950,40600,40600,40650,40600,270
|
|
20230908,134200,11311362900,40600,40600,40600,40600,1018
|
|
20230908,134100,11270032100,40600,40600,40600,40600,757
|
|
20230908,134000,11239297900,40600,40650,40650,40600,262
|
|
20230908,133900,11228660500,40600,40600,40650,40600,360
|
|
20230908,133800,11214044350,40650,40650,40650,40600,130
|
|
20230908,133700,11208762700,40650,40650,40650,40600,823
|
|
20230908,133600,11175343100,40650,40650,40650,40600,202
|
|
20230908,133500,11167133850,40650,40650,40650,40600,399
|
|
20230908,133400,11150914550,40650,40600,40650,40600,93
|
|
20230908,133300,11147136550,40600,40650,40650,40600,3043
|
|
20230908,133200,11023439300,40650,40650,40700,40650,178
|
|
20230908,133100,11016198250,40650,40650,40700,40650,51
|
|
20230908,133000,11014124250,40650,40650,40700,40650,119
|
|
20230908,132900,11009286800,40650,40700,40700,40650,79
|
|
20230908,132800,11006073050,40700,40650,40700,40650,454
|
|
20230908,132700,10987595350,40700,40700,40700,40650,474
|
|
20230908,132600,10968313550,40700,40650,40700,40650,132
|
|
20230908,132500,10962944550,40700,40700,40700,40650,233
|
|
20230908,132400,10953472900,40700,40700,40700,40650,283
|
|
20230908,132300,10941954900,40750,40650,40750,40650,2268
|
|
20230908,132200,10849650700,40650,40700,40700,40650,1222
|
|
20230908,132100,10799954900,40750,40700,40750,40700,243
|
|
20230908,132000,10790058950,40700,40700,40700,40700,215
|
|
20230908,131900,10781308450,40700,40750,40750,40700,227
|
|
20230908,131800,10772069300,40700,40700,40700,40700,336
|
|
20230908,131700,10758394100,40700,40700,40750,40700,648
|
|
20230908,131600,10732016250,40750,40750,40750,40700,117
|
|
20230908,131500,10727248550,40700,40700,40700,40700,188
|
|
20230908,131400,10719596950,40700,40750,40750,40700,150
|
|
20230908,131300,10713487450,40750,40750,40750,40700,48
|
|
20230908,131200,10711532000,40750,40750,40750,40750,757
|
|
20230908,131100,10680684250,40750,40800,40800,40750,51
|
|
20230908,131000,10678605350,40800,40750,40800,40750,333
|
|
20230908,130900,10665029800,40750,40750,40800,40750,15
|
|
20230908,130800,10664418250,40750,40750,40750,40750,39
|
|
20230908,130700,10662829000,40750,40800,40800,40750,165
|
|
20230908,130600,10656105200,40750,40750,40750,40700,543
|
|
20230908,130500,10633978150,40750,40750,40750,40700,85
|
|
20230908,130400,10630514500,40750,40700,40750,40700,733
|
|
20230908,130300,10600644800,40700,40750,40750,40700,400
|
|
20230908,130200,10584344850,40700,40700,40750,40700,1947
|
|
20230908,130100,10505045600,40700,40700,40700,40700,505
|
|
20230908,130000,10484492100,40700,40750,40750,40700,56
|
|
20230908,125900,10482210250,40750,40750,40750,40700,147
|
|
20230908,125800,10476221750,40750,40700,40750,40700,11
|
|
20230908,125700,10475774000,40700,40750,40750,40700,287
|
|
20230908,125600,10464079800,40700,40650,40750,40650,914
|
|
20230908,125500,10426884450,40650,40650,40700,40650,161
|
|
20230908,125400,10420333800,40650,40700,40700,40650,71
|
|
20230908,125300,10417445150,40700,40750,40750,40700,141
|
|
20230908,125200,10411705850,40700,40750,40750,40700,43
|
|
20230908,125100,10409954850,40700,40700,40750,40700,314
|
|
20230908,125000,10397174050,40750,40700,40750,40700,222
|
|
20230908,124900,10388137600,40700,40700,40700,40650,277
|
|
20230908,124800,10376864350,40700,40700,40750,40650,894
|
|
20230908,124700,10340483550,40650,40700,40700,40600,741
|
|
20230908,124600,10310362400,40600,40600,40700,40600,4454
|
|
20230908,124500,10129498850,40600,40600,40600,40550,187
|
|
20230908,124400,10121912150,40550,40600,40600,40550,105
|
|
20230908,124300,10117653800,40550,40550,40600,40550,569
|
|
20230908,124200,10094579750,40550,40550,40600,40550,171
|
|
20230908,124100,10087645400,40550,40550,40600,40550,276
|
|
20230908,124000,10076450900,40600,40550,40600,40550,165
|
|
20230908,123900,10069758950,40550,40600,40600,40550,331
|
|
20230908,123800,10056334900,40600,40550,40600,40550,305
|
|
20230908,123700,10043961250,40550,40550,40600,40550,98
|
|
20230908,123600,10039984500,40550,40550,40600,40550,274
|
|
20230908,123500,10028873700,40550,40550,40600,40550,746
|
|
20230908,123400,9998623050,40550,40550,40600,40550,192
|
|
20230908,123300,9990836750,40550,40550,40600,40550,360
|
|
20230908,123200,9976238600,40550,40550,40550,40550,163
|
|
20230908,123100,9969628950,40600,40600,40600,40550,78
|
|
20230908,123000,9966462300,40600,40600,40600,40550,446
|
|
20230908,122900,9948365800,40600,40550,40600,40550,401
|
|
20230908,122800,9932104400,40550,40550,40550,40550,368
|
|
20230908,122700,9917182000,40550,40600,40600,40550,930
|
|
20230908,122600,9879470200,40550,40600,40600,40550,1733
|
|
20230908,122500,9809196700,40600,40600,40600,40550,671
|
|
20230908,122400,9781983850,40600,40550,40600,40550,119
|
|
20230908,122300,9777152950,40550,40600,40600,40550,370
|
|
20230908,122200,9762149000,40600,40600,40600,40550,3585
|
|
20230908,122100,9616678600,40600,40650,40650,40600,659
|
|
20230908,122000,9589920500,40650,40650,40650,40600,24
|
|
20230908,121900,9588945050,40650,40650,40700,40650,1015
|
|
20230908,121800,9547684850,40650,40650,40650,40650,122
|
|
20230908,121700,9542725550,40650,40650,40700,40650,658
|
|
20230908,121600,9515977750,40700,40650,40700,40650,398
|
|
20230908,121500,9499798600,40650,40650,40700,40650,40
|
|
20230908,121400,9498171250,40650,40700,40700,40650,100
|
|
20230908,121300,9494101950,40650,40650,40700,40650,240
|
|
20230908,121200,9484345450,40650,40700,40700,40650,157
|
|
20230908,121100,9477955700,40700,40700,40750,40650,406
|
|
20230908,121000,9461427900,40700,40700,40750,40700,235
|
|
20230908,120900,9451862650,40700,40700,40750,40700,1958
|
|
20230908,120800,9372171300,40700,40700,40750,40700,439
|
|
20230908,120700,9354293400,40700,40700,40750,40700,74
|
|
20230908,120600,9351278550,40700,40750,40750,40700,400
|
|
20230908,120500,9334997050,40700,40700,40700,40700,32
|
|
20230908,120400,9333694650,40700,40750,40750,40700,153
|
|
20230908,120300,9327466050,40750,40700,40750,40700,304
|
|
20230908,120200,9315083250,40750,40700,40750,40700,175
|
|
20230908,120100,9307959750,40700,40700,40700,40700,113
|
|
20230908,120000,9303360650,40700,40700,40750,40650,565
|
|
20230908,115900,9280351650,40700,40700,40700,40700,174
|
|
20230908,115800,9273269850,40700,40700,40700,40650,83
|
|
20230908,115700,9269895000,40700,40700,40700,40650,198
|
|
20230908,115600,9261836500,40700,40700,40700,40650,100
|
|
20230908,115500,9257768000,40700,40700,40700,40650,64
|
|
20230908,115400,9255163250,40750,40700,40750,40700,1015
|
|
20230908,115300,9213848550,40750,40700,40750,40700,21
|
|
20230908,115200,9212993550,40750,40750,40750,40700,148
|
|
20230908,115100,9206967600,40700,40750,40750,40700,52
|
|
20230908,115000,9204849250,40750,40700,40750,40700,104
|
|
20230908,114900,9200614700,40700,40700,40700,40650,350
|
|
20230908,114800,9186369850,40700,40650,40700,40650,341
|
|
20230908,114700,9172501950,40650,40700,40700,40650,228
|
|
20230908,114600,9163233500,40700,40650,40700,40650,391
|
|
20230908,114500,9147339300,40650,40650,40650,40600,130
|
|
20230908,114400,9142055100,40650,40650,40650,40600,69
|
|
20230908,114300,9139250300,40650,40650,40650,40600,4706
|
|
20230908,114200,8948068400,40700,40800,40800,40700,1255
|
|
20230908,114100,8896966650,40750,40750,40750,40750,122
|
|
20230908,114000,8891995150,40750,40800,40800,40750,48
|
|
20230908,113900,8890036800,40750,40750,40800,40750,136
|
|
20230908,113800,8884493800,40750,40750,40800,40750,67
|
|
20230908,113700,8881761300,40750,40800,40800,40750,480
|
|
20230908,113600,8862200900,40800,40800,40800,40750,233
|
|
20230908,113500,8852696150,40800,40750,40800,40750,300
|
|
20230908,113400,8840470350,40750,40850,40850,40750,488
|
|
20230908,113300,8820578700,40800,40750,40850,40700,550
|
|
20230908,113200,8798155750,40700,40700,40750,40650,1585
|
|
20230908,113100,8733646300,40700,40700,40700,40650,89
|
|
20230908,113000,8730024350,40650,40650,40700,40650,719
|
|
20230908,112900,8700796750,40650,40650,40700,40650,56
|
|
20230908,112800,8698520250,40700,40650,40700,40650,40
|
|
20230908,112700,8696894200,40650,40700,40700,40650,551
|
|
20230908,112600,8674495300,40650,40700,40700,40650,28
|
|
20230908,112500,8673356400,40700,40650,40700,40650,71
|
|
20230908,112400,8670466850,40600,40650,40700,40600,1514
|
|
20230908,112300,8608928150,40600,40600,40600,40600,109
|
|
20230908,112200,8604502750,40600,40600,40650,40600,870
|
|
20230908,112100,8569179900,40650,40650,40650,40600,174
|
|
20230908,112000,8562106850,40650,40600,40650,40600,275
|
|
20230908,111900,8550933750,40600,40650,40650,40600,219
|
|
20230908,111800,8542032350,40650,40600,40650,40600,147
|
|
20230908,111700,8536064100,40600,40600,40650,40600,969
|
|
20230908,111600,8496721600,40650,40650,40650,40600,538
|
|
20230908,111500,8474870450,40600,40650,40650,40600,665
|
|
20230908,111400,8447870200,40650,40650,40650,40600,385
|
|
20230908,111300,8432221000,40650,40600,40650,40600,257
|
|
20230908,111200,8421785550,40600,40600,40650,40600,75
|
|
20230908,111100,8418738850,40600,40650,40650,40600,251
|
|
20230908,111000,8408541200,40650,40600,40650,40600,1348
|
|
20230908,110900,8353806950,40600,40600,40650,40600,118
|
|
20230908,110800,8349011150,40600,40600,40650,40600,262
|
|
20230908,110700,8338364100,40600,40600,40650,40600,294
|
|
20230908,110600,8326420800,40650,40650,40650,40600,289
|
|
20230908,110500,8314678650,40650,40650,40650,40600,978
|
|
20230908,110400,8274923000,40700,40650,40700,40650,106
|
|
20230908,110300,8270609250,40650,40700,40700,40650,662
|
|
20230908,110200,8243692500,40700,40650,40700,40650,268
|
|
20230908,110100,8232794300,40650,40700,40700,40650,354
|
|
20230908,110000,8218402200,40650,40700,40700,40650,174
|
|
20230908,105900,8211329050,40650,40700,40700,40650,387
|
|
20230908,105800,8195595250,40700,40650,40700,40650,85
|
|
20230908,105700,8192139350,40650,40600,40700,40600,290
|
|
20230908,105600,8180350350,40600,40600,40650,40600,2414
|
|
20230908,105500,8082255550,40600,40650,40700,40600,1375
|
|
20230908,105400,8026357750,40650,40700,40700,40650,725
|
|
20230908,105300,7996853200,40700,40700,40700,40700,343
|
|
20230908,105200,7982893100,40700,40700,40750,40700,802
|
|
20230908,105100,7950251400,40700,40800,40800,40700,739
|
|
20230908,105000,7920143700,40800,40700,40800,40700,1274
|
|
20230908,104900,7868259450,40750,40800,40850,40750,2350
|
|
20230908,104800,7772434350,40850,40850,40850,40800,533
|
|
20230908,104700,7750686200,40850,40850,40850,40800,909
|
|
20230908,104600,7713579750,40850,40800,40850,40800,1289
|
|
20230908,104500,7660924900,40850,40850,40850,40800,235
|
|
20230908,104400,7651326900,40850,40850,40850,40800,246
|
|
20230908,104300,7641278750,40850,40800,40850,40800,170
|
|
20230908,104200,7634334450,40850,40850,40850,40800,364
|
|
20230908,104100,7619474750,40850,40850,40850,40800,139
|
|
20230908,104000,7613796700,40900,40850,40900,40800,2360
|
|
20230908,103900,7517445150,40850,40850,40850,40850,268
|
|
20230908,103800,7506497350,40850,40850,40900,40850,220
|
|
20230908,103700,7497506200,40900,40850,40900,40850,717
|
|
20230908,103600,7468215950,40850,40850,40850,40800,287
|
|
20230908,103500,7456492950,40850,40850,40850,40800,167
|
|
20230908,103400,7449671900,40850,40800,40850,40800,291
|
|
20230908,103300,7437788750,40850,40850,40850,40800,154
|
|
20230908,103200,7431498700,40850,40950,40950,40850,918
|
|
20230908,103100,7393998000,40900,40950,40950,40850,1252
|
|
20230908,103000,7342783300,40950,40900,41000,40900,702
|
|
20230908,102900,7314037650,40950,40900,40950,40900,215
|
|
20230908,102800,7305233650,40900,40900,40950,40900,406
|
|
20230908,102700,7288621800,40900,40900,40950,40850,947
|
|
20230908,102600,7249895550,40900,40850,40900,40850,666
|
|
20230908,102500,7222675400,40850,40800,40850,40800,278
|
|
20230908,102400,7211322900,40800,40800,40900,40750,885
|
|
20230908,102300,7175203600,40750,40800,40800,40750,1028
|
|
20230908,102200,7133291550,40750,40650,40800,40650,3364
|
|
20230908,102100,6996286800,40650,40650,40650,40650,377
|
|
20230908,102000,6980961750,40650,40650,40650,40600,2139
|
|
20230908,101900,6894030800,40650,40600,40650,40600,680
|
|
20230908,101800,6866421550,40600,40650,40650,40600,113
|
|
20230908,101700,6861830000,40650,40650,40650,40600,987
|
|
20230908,101600,6821708500,40650,40650,40650,40650,112
|
|
20230908,101500,6817155700,40650,40650,40700,40650,520
|
|
20230908,101400,6796017500,40650,40700,40700,40650,213
|
|
20230908,101300,6787352750,40650,40700,40700,40650,97
|
|
20230908,101200,6783408200,40700,40650,40700,40650,1557
|
|
20230908,101100,6720109350,40650,40700,40700,40650,326
|
|
20230908,101000,6706853750,40700,40650,40700,40650,66
|
|
20230908,100900,6704168500,40700,40650,40700,40600,483
|
|
20230908,100800,6684535900,40600,40600,40700,40600,2955
|
|
20230908,100700,6564463500,40600,40650,40650,40600,1211
|
|
20230908,100600,6515295300,40600,40600,40700,40600,2230
|
|
20230908,100500,6424705850,40650,40650,40650,40600,1384
|
|
20230908,100400,6368454650,40700,40700,40700,40650,852
|
|
20230908,100300,6333800800,40700,40700,40700,40650,160
|
|
20230908,100200,6327294700,40700,40700,40700,40650,778
|
|
20230908,100100,6295656100,40700,40650,40700,40650,319
|
|
20230908,100000,6282678500,40650,40650,40700,40650,1313
|
|
20230908,095900,6229251800,40650,40700,40700,40650,683
|
|
20230908,095800,6201481700,40700,40650,40700,40650,602
|
|
20230908,095700,6177007550,40700,40650,40700,40600,698
|
|
20230908,095600,6148650750,40650,40650,40650,40600,885
|
|
20230908,095500,6112684050,40650,40700,40700,40600,894
|
|
20230908,095400,6076346850,40700,40650,40700,40650,1207
|
|
20230908,095300,6027230400,40650,40600,40650,40550,1821
|
|
20230908,095200,5953254400,40600,40600,40600,40550,2020
|
|
20230908,095100,5871290400,40600,40550,40600,40500,4472
|
|
20230908,095000,5689865600,40550,40650,40650,40500,3433
|
|
20230908,094900,5550665550,40600,40650,40700,40600,4549
|
|
20230908,094800,5365945300,40650,40650,40700,40650,1417
|
|
20230908,094700,5308335300,40650,40650,40700,40650,1436
|
|
20230908,094600,5249961400,40650,40700,40700,40650,663
|
|
20230908,094500,5223009450,40700,40650,40700,40600,2319
|
|
20230908,094400,5128656450,40650,40700,40700,40650,1805
|
|
20230908,094300,5055279000,40700,40800,40800,40650,2670
|
|
20230908,094200,4946597700,40800,40850,40850,40750,1340
|
|
20230908,094100,4891908750,40850,40800,40850,40750,411
|
|
20230908,094000,4875150500,40800,40750,40800,40750,2207
|
|
20230908,093900,4785178150,40700,40800,40800,40700,3355
|
|
20230908,093800,4648374100,40800,40800,40800,40750,1087
|
|
20230908,093700,4604040550,40800,40850,40850,40800,213
|
|
20230908,093600,4595345050,40850,40650,40900,40600,5497
|
|
20230908,093500,4371360600,40600,40700,40750,40550,7029
|
|
20230908,093400,4085664050,40700,40900,40950,40700,5879
|
|
20230908,093300,3845720300,40950,41000,41050,40900,4492
|
|
20230908,093200,3661656950,41050,41100,41150,41000,5403
|
|
20230908,093100,3440064050,41100,41200,41250,41050,7726
|
|
20230908,093000,3122289350,41200,41200,41250,41200,1277
|
|
20230908,092900,3069662900,41250,41300,41300,41200,1624
|
|
20230908,092800,3002673400,41300,41150,41350,41100,5720
|
|
20230908,092700,2767087900,41150,41350,41350,41150,4246
|
|
20230908,092600,2592092550,41300,41350,41350,41250,3549
|
|
20230908,092500,2445420500,41350,41500,41500,41350,1955
|
|
20230908,092400,2364441850,41450,41650,41650,41450,2857
|
|
20230908,092300,2245798450,41650,41700,41750,41600,1745
|
|
20230908,092200,2173065450,41800,41800,41800,41750,2282
|
|
20230908,092100,2077775850,41850,41900,41900,41750,1644
|
|
20230908,092000,2009017200,41900,42000,42050,41900,1195
|
|
20230908,091900,1958911650,42050,42100,42100,42000,1623
|
|
20230908,091800,1890671600,42100,42050,42100,42000,2464
|
|
20230908,091700,1787072200,42100,42000,42100,42000,1024
|
|
20230908,091600,1743992050,42000,42000,42000,41950,1503
|
|
20230908,091500,1680878550,41950,41950,42000,41900,444
|
|
20230908,091400,1662255800,41950,41900,41950,41900,619
|
|
20230908,091300,1636300650,41900,41800,41900,41750,1113
|
|
20230908,091200,1589790450,41800,41900,41900,41750,1176
|
|
20230908,091100,1540632300,41900,42000,42000,41850,4107
|
|
20230908,091000,1368358650,42000,42000,42000,41950,3364
|
|
20230908,090900,1227116100,42000,41900,42000,41900,2713
|
|
20230908,090800,1113249050,41950,41850,41950,41850,1623
|
|
20230908,090700,1045210800,41850,41550,41850,41500,2964
|
|
20230908,090600,921494550,41500,41500,41550,41450,2215
|
|
20230908,090500,829574900,41500,41450,41500,41400,948
|
|
20230908,090400,790289450,41450,41300,41450,41300,598
|
|
20230908,090300,765515400,41400,41250,41400,41200,3715
|
|
20230908,090200,612225700,41200,41300,41350,41150,4634
|
|
20230908,090100,420962650,41400,41500,41500,41300,2268
|
|
20230908,090000,327229050,41500,41700,41700,41350,7820
|