585 lines
31 KiB
CSV
585 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,184200,5434166050,41000,41000,41000,41000,5710
|
|
20230920,184100,5434166050,41000,41000,41000,41000,0
|
|
20230920,184000,5434166050,41000,41000,41000,41000,0
|
|
20230920,183900,5434166050,41000,41000,41000,41000,0
|
|
20230920,183800,5434166050,41000,41000,41000,41000,0
|
|
20230920,183700,5434166050,41000,41000,41000,41000,0
|
|
20230920,183600,5434166050,41000,41000,41000,41000,0
|
|
20230920,183500,5434166050,41000,41000,41000,41000,0
|
|
20230920,183400,5434166050,41000,41000,41000,41000,0
|
|
20230920,183300,5434166050,41000,41000,41000,41000,0
|
|
20230920,183200,5434166050,41000,41000,41000,41000,0
|
|
20230920,183100,5434166050,41000,41000,41000,41000,0
|
|
20230920,183000,5434166050,41000,41000,41000,41000,0
|
|
20230920,182900,5434166050,41000,41000,41000,41000,0
|
|
20230920,182800,5434166050,41000,41000,41000,41000,0
|
|
20230920,182700,5434166050,41000,41000,41000,41000,0
|
|
20230920,182600,5434166050,41000,41000,41000,41000,0
|
|
20230920,182500,5434166050,41000,41000,41000,41000,0
|
|
20230920,182400,5434166050,41000,41000,41000,41000,0
|
|
20230920,182300,5434166050,41000,41000,41000,41000,0
|
|
20230920,182200,5434166050,41000,41000,41000,41000,0
|
|
20230920,182100,5434166050,41000,41000,41000,41000,0
|
|
20230920,182000,5434166050,41000,41000,41000,41000,0
|
|
20230920,181900,5434166050,41000,41000,41000,41000,0
|
|
20230920,181800,5434166050,41000,41000,41000,41000,0
|
|
20230920,181700,5434166050,41000,41000,41000,41000,0
|
|
20230920,181600,5434166050,41000,41000,41000,41000,0
|
|
20230920,181500,5434166050,41000,41000,41000,41000,0
|
|
20230920,181400,5434166050,41000,41000,41000,41000,0
|
|
20230920,181300,5434166050,41000,41000,41000,41000,0
|
|
20230920,181200,5434166050,41000,41000,41000,41000,5710
|
|
20230920,181100,5434166050,41000,41000,41000,41000,0
|
|
20230920,181000,5434166050,41000,41000,41000,41000,0
|
|
20230920,180900,5434166050,41000,41000,41000,41000,0
|
|
20230920,180800,5434166050,41000,41000,41000,41000,0
|
|
20230920,180700,5434166050,41000,41000,41000,41000,0
|
|
20230920,180600,5434166050,41000,41000,41000,41000,0
|
|
20230920,180500,5434166050,41000,41000,41000,41000,0
|
|
20230920,180400,5434166050,41000,41000,41000,41000,0
|
|
20230920,180300,5434166050,41000,41000,41000,41000,0
|
|
20230920,180200,5434166050,41000,41000,41000,41000,0
|
|
20230920,180100,5434166050,41000,41000,41000,41000,0
|
|
20230920,180000,5434166050,41000,41000,41000,41000,0
|
|
20230920,175900,5434166050,41000,41000,41000,41000,0
|
|
20230920,175800,5434166050,41000,41000,41000,41000,0
|
|
20230920,175700,5434166050,41000,41000,41000,41000,0
|
|
20230920,175600,5434166050,41000,41000,41000,41000,0
|
|
20230920,175500,5434166050,41000,41000,41000,41000,0
|
|
20230920,175400,5434166050,41000,41000,41000,41000,0
|
|
20230920,175300,5434166050,41000,41000,41000,41000,0
|
|
20230920,175200,5434166050,41000,41000,41000,41000,0
|
|
20230920,175100,5434166050,41000,41000,41000,41000,0
|
|
20230920,175000,5434166050,41000,41000,41000,41000,0
|
|
20230920,174900,5434166050,41000,41000,41000,41000,0
|
|
20230920,174800,5434166050,41000,41000,41000,41000,0
|
|
20230920,174700,5434166050,41000,41000,41000,41000,0
|
|
20230920,174600,5434166050,41000,41000,41000,41000,0
|
|
20230920,174500,5434166050,41000,41000,41000,41000,0
|
|
20230920,174400,5434166050,41000,41000,41000,41000,0
|
|
20230920,174300,5434166050,41000,41000,41000,41000,0
|
|
20230920,174200,5434166050,41000,41000,41000,41000,5710
|
|
20230920,174100,5434166050,41000,41000,41000,41000,0
|
|
20230920,174000,5434166050,41000,41000,41000,41000,0
|
|
20230920,173900,5434166050,41000,41000,41000,41000,0
|
|
20230920,173800,5434166050,41000,41000,41000,41000,0
|
|
20230920,173700,5434166050,41000,41000,41000,41000,0
|
|
20230920,173600,5434166050,41000,41000,41000,41000,0
|
|
20230920,173500,5434166050,41000,41000,41000,41000,0
|
|
20230920,173400,5434166050,41000,41000,41000,41000,0
|
|
20230920,173300,5434166050,41000,41000,41000,41000,0
|
|
20230920,173200,5434166050,41000,41000,41000,41000,0
|
|
20230920,173100,5434166050,41000,41000,41000,41000,0
|
|
20230920,173000,5434166050,41000,41000,41000,41000,0
|
|
20230920,172900,5434166050,41000,41000,41000,41000,0
|
|
20230920,172800,5434166050,41000,41000,41000,41000,0
|
|
20230920,172700,5434166050,41000,41000,41000,41000,0
|
|
20230920,172600,5434166050,41000,41000,41000,41000,0
|
|
20230920,172500,5434166050,41000,41000,41000,41000,0
|
|
20230920,172400,5434166050,41000,41000,41000,41000,0
|
|
20230920,172300,5434166050,41000,41000,41000,41000,0
|
|
20230920,172200,5434166050,41000,41000,41000,41000,0
|
|
20230920,172100,5434166050,41000,41000,41000,41000,0
|
|
20230920,172000,5434166050,41000,41000,41000,41000,0
|
|
20230920,171900,5434166050,41000,41000,41000,41000,0
|
|
20230920,171800,5434166050,41000,41000,41000,41000,0
|
|
20230920,171700,5434166050,41000,41000,41000,41000,0
|
|
20230920,171600,5434166050,41000,41000,41000,41000,0
|
|
20230920,171500,5434166050,41000,41000,41000,41000,0
|
|
20230920,171400,5434166050,41000,41000,41000,41000,0
|
|
20230920,171300,5434166050,41000,41000,41000,41000,0
|
|
20230920,171200,5434166050,41000,41000,41000,41000,5710
|
|
20230920,171100,5434166050,41000,41000,41000,41000,0
|
|
20230920,171000,5434166050,41000,41000,41000,41000,0
|
|
20230920,170900,5434166050,41000,41000,41000,41000,0
|
|
20230920,170800,5434166050,41000,41000,41000,41000,0
|
|
20230920,170700,5434166050,41000,41000,41000,41000,0
|
|
20230920,170600,5434166050,41000,41000,41000,41000,0
|
|
20230920,170500,5434166050,41000,41000,41000,41000,0
|
|
20230920,170400,5434166050,41000,41000,41000,41000,0
|
|
20230920,170300,5434166050,41000,41000,41000,41000,0
|
|
20230920,170200,5434166050,41000,41000,41000,41000,0
|
|
20230920,170100,5434166050,41000,41000,41000,41000,0
|
|
20230920,170000,5434166050,41000,41000,41000,41000,0
|
|
20230920,165900,5434166050,41000,41000,41000,41000,0
|
|
20230920,165800,5434166050,41000,41000,41000,41000,0
|
|
20230920,165700,5434166050,41000,41000,41000,41000,0
|
|
20230920,165600,5434166050,41000,41000,41000,41000,0
|
|
20230920,165500,5434166050,41000,41000,41000,41000,0
|
|
20230920,165400,5434166050,41000,41000,41000,41000,0
|
|
20230920,165300,5434166050,41000,41000,41000,41000,0
|
|
20230920,165200,5434166050,41000,41000,41000,41000,0
|
|
20230920,165100,5434166050,41000,41000,41000,41000,0
|
|
20230920,165000,5434166050,41000,41000,41000,41000,0
|
|
20230920,164900,5434166050,41000,41000,41000,41000,0
|
|
20230920,164800,5434166050,41000,41000,41000,41000,0
|
|
20230920,164700,5434166050,41000,41000,41000,41000,0
|
|
20230920,164600,5434166050,41000,41000,41000,41000,0
|
|
20230920,164500,5434166050,41000,41000,41000,41000,0
|
|
20230920,164400,5434166050,41000,41000,41000,41000,0
|
|
20230920,164300,5434166050,41000,41000,41000,41000,0
|
|
20230920,164200,5434166050,41000,41000,41000,41000,5710
|
|
20230920,164100,5434166050,41000,41000,41000,41000,0
|
|
20230920,164000,5434166050,41000,41000,41000,41000,0
|
|
20230920,163900,5434166050,41000,41000,41000,41000,0
|
|
20230920,163800,5434166050,41000,41000,41000,41000,0
|
|
20230920,163700,5434166050,41000,41000,41000,41000,0
|
|
20230920,163600,5434166050,41000,41000,41000,41000,0
|
|
20230920,163500,5434166050,41000,41000,41000,41000,0
|
|
20230920,163400,5434166050,41000,41000,41000,41000,0
|
|
20230920,163300,5434166050,41000,41000,41000,41000,0
|
|
20230920,163200,5434166050,41000,41000,41000,41000,0
|
|
20230920,163100,5434166050,41000,41000,41000,41000,0
|
|
20230920,163000,5434166050,41000,41000,41000,41000,0
|
|
20230920,162900,5434166050,41000,41000,41000,41000,0
|
|
20230920,162800,5434166050,41000,41000,41000,41000,0
|
|
20230920,162700,5434166050,41000,41000,41000,41000,0
|
|
20230920,162600,5434166050,41000,41000,41000,41000,0
|
|
20230920,162500,5434166050,41000,41000,41000,41000,0
|
|
20230920,162400,5434166050,41000,41000,41000,41000,0
|
|
20230920,162300,5434166050,41000,41000,41000,41000,0
|
|
20230920,162200,5434166050,41000,41000,41000,41000,0
|
|
20230920,162100,5434166050,41000,41000,41000,41000,0
|
|
20230920,162000,5434166050,41000,41000,41000,41000,0
|
|
20230920,161900,5434166050,41000,41000,41000,41000,0
|
|
20230920,161800,5434166050,41000,41000,41000,41000,0
|
|
20230920,161700,5434166050,41000,41000,41000,41000,0
|
|
20230920,161600,5434166050,41000,41000,41000,41000,0
|
|
20230920,161500,5434166050,41000,41000,41000,41000,0
|
|
20230920,161400,5434166050,41000,41000,41000,41000,0
|
|
20230920,161300,5434166050,41000,41000,41000,41000,0
|
|
20230920,161200,5434166050,41000,41000,41000,41000,5710
|
|
20230920,161100,5434166050,41000,41000,41000,41000,0
|
|
20230920,161000,5434166050,41000,41000,41000,41000,0
|
|
20230920,160900,5434166050,41000,41000,41000,41000,0
|
|
20230920,160800,5434166050,41000,41000,41000,41000,0
|
|
20230920,160700,5434166050,41000,41000,41000,41000,0
|
|
20230920,160600,5434166050,41000,41000,41000,41000,0
|
|
20230920,160500,5434166050,41000,41000,41000,41000,0
|
|
20230920,160400,5434166050,41000,41000,41000,41000,0
|
|
20230920,160300,5434166050,41000,41000,41000,41000,0
|
|
20230920,160200,5434166050,41000,41000,41000,41000,0
|
|
20230920,160100,5434166050,41000,41000,41000,41000,0
|
|
20230920,160000,5434166050,41000,41000,41000,41000,0
|
|
20230920,155900,5434166050,41000,41000,41000,41000,0
|
|
20230920,155800,5434166050,41000,41000,41000,41000,0
|
|
20230920,155700,5434166050,41000,41000,41000,41000,0
|
|
20230920,155600,5434166050,41000,41000,41000,41000,0
|
|
20230920,155500,5434166050,41000,41000,41000,41000,0
|
|
20230920,155400,5434166050,41000,41000,41000,41000,0
|
|
20230920,155300,5434166050,41000,41000,41000,41000,0
|
|
20230920,155200,5434166050,41000,41000,41000,41000,0
|
|
20230920,155100,5434166050,41000,41000,41000,41000,0
|
|
20230920,155000,5434166050,41000,41000,41000,41000,0
|
|
20230920,154900,5434166050,41000,41000,41000,41000,0
|
|
20230920,154800,5434166050,41000,41000,41000,41000,0
|
|
20230920,154700,5434166050,41000,41000,41000,41000,0
|
|
20230920,154600,5434166050,41000,41000,41000,41000,0
|
|
20230920,154500,5434166050,41000,41000,41000,41000,0
|
|
20230920,154400,5434166050,41000,41000,41000,41000,0
|
|
20230920,154300,5434166050,41000,41000,41000,41000,0
|
|
20230920,154200,5434166050,41000,41000,41000,41000,5710
|
|
20230920,154100,5434166050,41000,41000,41000,41000,0
|
|
20230920,154000,5434166050,41000,41000,41000,41000,0
|
|
20230920,153900,5434166050,41000,41000,41000,41000,0
|
|
20230920,153800,5434166050,41000,41000,41000,41000,0
|
|
20230920,153700,5434166050,41000,41000,41000,41000,0
|
|
20230920,153600,5434166050,41000,41000,41000,41000,0
|
|
20230920,153500,5434166050,41000,41000,41000,41000,0
|
|
20230920,153400,5434166050,41000,41000,41000,41000,0
|
|
20230920,153300,5434166050,41000,41000,41000,41000,0
|
|
20230920,153200,5434166050,41000,41000,41000,41000,0
|
|
20230920,153100,5434166050,41000,41000,41000,41000,0
|
|
20230920,153000,5434166050,41000,41000,41000,41000,5710
|
|
20230920,152900,5200056050,40900,40900,40900,40900,0
|
|
20230920,152800,5200056050,40900,40900,40900,40900,0
|
|
20230920,152700,5200056050,40900,40900,40900,40900,0
|
|
20230920,152600,5200056050,40900,40900,40900,40900,0
|
|
20230920,152500,5200056050,40900,40900,40900,40900,0
|
|
20230920,152400,5200056050,40900,40900,40900,40900,0
|
|
20230920,152300,5200056050,40900,40900,40900,40900,0
|
|
20230920,152200,5200056050,40900,40900,40900,40900,0
|
|
20230920,152100,5200056050,40900,40900,40900,40900,0
|
|
20230920,152000,5200056050,40900,40900,40900,40900,0
|
|
20230920,151900,5200056050,40900,40950,41000,40900,517
|
|
20230920,151800,5178892850,40950,41000,41000,40950,674
|
|
20230920,151700,5151286800,41000,40950,41000,40950,574
|
|
20230920,151600,5127754750,40950,40950,41000,40900,545
|
|
20230920,151500,5105434300,40900,40800,40950,40800,802
|
|
20230920,151400,5072632850,40800,40850,40900,40800,127
|
|
20230920,151300,5067447200,40800,40850,40900,40800,157
|
|
20230920,151200,5061031450,40850,40850,40900,40850,323
|
|
20230920,151100,5047836750,40850,40850,40900,40850,160
|
|
20230920,151000,5041294900,40850,40850,40900,40850,72
|
|
20230920,150900,5038353050,40900,40850,40900,40750,389
|
|
20230920,150800,5022476650,40850,40900,40900,40750,236
|
|
20230920,150700,5012826600,40900,40950,40950,40900,133
|
|
20230920,150600,5007384950,40950,40950,41000,40950,342
|
|
20230920,150500,4993377100,40950,41000,41050,40950,756
|
|
20230920,150400,4962392450,41000,40950,41000,40900,220
|
|
20230920,150300,4953385050,40850,40900,41050,40650,2376
|
|
20230920,150200,4856389750,40900,41000,41000,40900,290
|
|
20230920,150100,4844507150,41000,41000,41050,41000,399
|
|
20230920,150000,4828146550,41050,40950,41050,40900,663
|
|
20230920,145900,4800986950,40950,40950,40950,40900,86
|
|
20230920,145800,4797466100,40900,41000,41000,40900,395
|
|
20230920,145700,4781288900,41000,41100,41100,41000,573
|
|
20230920,145600,4757748100,41100,41100,41100,41050,134
|
|
20230920,145500,4752245350,41050,40950,41050,40950,4114
|
|
20230920,145400,4583550750,40950,40900,40950,40900,229
|
|
20230920,145300,4574180500,40900,40950,40950,40900,378
|
|
20230920,145200,4558701450,40900,40950,40950,40900,149
|
|
20230920,145100,4552607250,40950,40950,40950,40900,106
|
|
20230920,145000,4548266650,40900,40950,40950,40900,133
|
|
20230920,144900,4542822300,40900,40900,40950,40900,242
|
|
20230920,144800,4532923350,40900,40950,40950,40900,242
|
|
20230920,144700,4523015300,40950,40950,40950,40900,83
|
|
20230920,144600,4519619100,40900,41000,41000,40900,222
|
|
20230920,144500,4510527150,41000,41000,41000,40950,144
|
|
20230920,144400,4504627400,41000,40950,41000,40950,37
|
|
20230920,144300,4503110800,41000,40950,41000,40950,20
|
|
20230920,144200,4502291250,40900,40950,41000,40900,88
|
|
20230920,144100,4498687700,40950,41000,41000,40950,28
|
|
20230920,144000,4497540900,41000,40950,41000,40900,364
|
|
20230920,143900,4482634000,40950,41000,41000,40950,249
|
|
20230920,143800,4472426750,40950,41000,41000,40950,164
|
|
20230920,143700,4465708800,41000,40950,41000,40950,139
|
|
20230920,143600,4460009900,41000,41000,41000,40950,92
|
|
20230920,143500,4456238100,41000,40900,41000,40850,1538
|
|
20230920,143400,4393264300,40900,40900,40950,40900,389
|
|
20230920,143300,4377349200,40950,40900,40950,40900,142
|
|
20230920,143200,4371537300,40900,40900,40950,40900,147
|
|
20230920,143100,4365523850,40900,40850,40900,40850,2174
|
|
20230920,143000,4276607350,40900,40850,40900,40850,520
|
|
20230920,142900,4255364900,40850,40900,40900,40850,423
|
|
20230920,142800,4238085100,40850,40900,40900,40850,416
|
|
20230920,142700,4221088650,40850,40900,40900,40850,166
|
|
20230920,142600,4214303250,40850,40900,40900,40850,163
|
|
20230920,142500,4207639600,40850,40900,40900,40850,74
|
|
20230920,142400,4204615550,40900,40900,40900,40850,186
|
|
20230920,142300,4197008700,40850,40900,40900,40850,133
|
|
20230920,142200,4191572350,40900,40850,40900,40850,120
|
|
20230920,142100,4186670300,40900,40850,40900,40850,1125
|
|
20230920,142000,4140709650,40850,40900,40900,40850,351
|
|
20230920,141900,4126369650,40850,40850,40900,40850,210
|
|
20230920,141800,4117781650,40850,40850,40950,40850,484
|
|
20230920,141700,4097996550,40850,40850,40850,40850,8
|
|
20230920,141600,4097669750,40850,40850,40900,40850,104
|
|
20230920,141500,4093420150,40900,40850,40900,40850,139
|
|
20230920,141400,4087736550,40900,40850,40900,40850,53
|
|
20230920,141300,4085569000,40900,40900,40900,40850,127
|
|
20230920,141200,4080374750,40900,40950,40950,40850,120
|
|
20230920,141100,4075463400,40900,40900,40950,40900,31
|
|
20230920,141000,4074194300,40950,40850,40950,40850,36
|
|
20230920,140900,4072722200,40950,40900,40950,40850,725
|
|
20230920,140800,4043069600,40900,40900,40900,40850,510
|
|
20230920,140700,4022210700,40900,40850,40900,40850,106
|
|
20230920,140600,4017879350,40850,40850,40900,40850,187
|
|
20230920,140500,4010237200,40850,40850,40900,40850,76
|
|
20230920,140400,4007131050,40850,40800,40850,40800,64
|
|
20230920,140300,4004517150,40800,40850,40850,40800,69
|
|
20230920,140200,4001698600,40800,40800,40850,40800,179
|
|
20230920,140100,3994394250,40800,40900,40900,40800,65
|
|
20230920,140000,3991737900,40850,40850,40900,40850,131
|
|
20230920,135900,3986382900,40850,40900,40900,40850,153
|
|
20230920,135800,3980128200,40900,40850,40900,40850,2
|
|
20230920,135700,3980046450,40850,40850,40900,40850,91
|
|
20230920,135600,3976324650,40900,40850,40900,40850,269
|
|
20230920,135500,3965324000,40850,40800,40850,40800,158
|
|
20230920,135400,3958871300,40800,40850,40850,40800,160
|
|
20230920,135300,3952336900,40850,40800,40850,40800,8
|
|
20230920,135200,3952010400,40850,40850,40850,40850,34
|
|
20230920,135100,3950621500,40850,40900,40900,40850,281
|
|
20230920,135000,3939135350,40850,40850,40900,40850,45
|
|
20230920,134900,3937295400,40900,40950,40950,40900,186
|
|
20230920,134800,3929687000,40950,40950,40950,40900,588
|
|
20230920,134700,3905609000,40950,40900,40950,40850,564
|
|
20230920,134600,3882537500,40850,40850,40850,40850,1
|
|
20230920,134500,3882496650,40850,40900,40900,40850,111
|
|
20230920,134400,3877956900,40850,40900,40900,40850,55
|
|
20230920,134300,3875710100,40900,40800,40900,40800,1472
|
|
20230920,134200,3815551500,40800,40800,40800,40800,19
|
|
20230920,134100,3814776300,40850,40800,40850,40800,197
|
|
20230920,134000,3806733900,40800,40850,40850,40800,80
|
|
20230920,133900,3803468700,40800,40800,40800,40800,175
|
|
20230920,133800,3796328700,40800,40800,40800,40750,288
|
|
20230920,133700,3784579550,40800,40800,40800,40750,54
|
|
20230920,133600,3782378250,40800,40800,40800,40750,66
|
|
20230920,133500,3779685500,40700,40750,40800,40700,12
|
|
20230920,133400,3779196350,40800,40800,40800,40800,3
|
|
20230920,133300,3779073950,40650,40700,40800,40650,293
|
|
20230920,133200,3767144250,40700,40600,40700,40600,102
|
|
20230920,133100,3762996050,40650,40700,40700,40600,1290
|
|
20230920,133000,3710590050,40750,40750,40750,40750,37
|
|
20230920,132900,3709082300,40700,40800,40800,40700,144
|
|
20230920,132800,3703211450,40800,40850,40850,40800,33
|
|
20230920,132700,3701863650,40850,40850,40850,40850,22
|
|
20230920,132600,3700964950,40800,40800,40850,40800,37
|
|
20230920,132500,3699454150,40800,40850,40850,40800,187
|
|
20230920,132400,3691824300,40800,40800,40800,40800,147
|
|
20230920,132300,3685826700,40800,40800,40850,40800,23
|
|
20230920,132200,3684887450,40800,40800,40800,40800,47
|
|
20230920,132100,3682969850,40800,40800,40850,40800,79
|
|
20230920,132000,3679745600,40800,40800,40800,40800,6
|
|
20230920,131900,3679500800,40800,40800,40850,40800,142
|
|
20230920,131800,3673706050,40800,40850,40850,40800,84
|
|
20230920,131700,3670277600,40800,40850,40850,40800,97
|
|
20230920,131600,3666317900,40850,40850,40850,40850,16
|
|
20230920,131500,3665664300,40800,40750,40800,40750,1930
|
|
20230920,131400,3586973600,40750,40650,40750,40650,473
|
|
20230920,131300,3567723300,40650,40650,40650,40650,1
|
|
20230920,131200,3567682650,40700,40700,40700,40650,141
|
|
20230920,131100,3561946450,40700,40700,40700,40700,2
|
|
20230920,131000,3561865050,40650,40600,40650,40600,16
|
|
20230920,130900,3561214800,40700,40700,40700,40650,68
|
|
20230920,130800,3558449700,40650,40600,40650,40600,226
|
|
20230920,130700,3549264100,40600,40650,40650,40600,211
|
|
20230920,130600,3540696350,40650,40650,40650,40650,34
|
|
20230920,130500,3539314250,40650,40650,40650,40600,82
|
|
20230920,130400,3535983400,40650,40650,40700,40650,89
|
|
20230920,130300,3532365500,40650,40700,40700,40600,481
|
|
20230920,130200,3512818050,40650,40650,40700,40600,78
|
|
20230920,130100,3509648700,40600,40650,40650,40600,24
|
|
20230920,130000,3508674200,40650,40650,40650,40600,73
|
|
20230920,125900,3505707250,40650,40650,40650,40650,55
|
|
20230920,125800,3503471500,40700,40650,40700,40650,157
|
|
20230920,125700,3497087150,40650,40650,40700,40650,217
|
|
20230920,125600,3488265050,40650,40650,40650,40650,93
|
|
20230920,125500,3484484600,40650,40650,40700,40650,164
|
|
20230920,125400,3477813250,40650,40650,40700,40650,127
|
|
20230920,125300,3472645950,40650,40650,40650,40650,20
|
|
20230920,125200,3471832950,40650,40650,40650,40650,64
|
|
20230920,125100,3469231350,40650,40650,40700,40650,1280
|
|
20230920,125000,3417196500,40600,40600,40650,40600,50
|
|
20230920,124900,3415166450,40650,40650,40650,40600,73
|
|
20230920,124800,3412199100,40650,40650,40650,40650,86
|
|
20230920,124700,3408703200,40650,40650,40650,40650,133
|
|
20230920,124600,3403296750,40650,40650,40650,40650,55
|
|
20230920,124500,3401061000,40650,40550,40650,40550,621
|
|
20230920,124400,3375849550,40550,40550,40600,40550,169
|
|
20230920,124300,3368994450,40550,40600,40600,40550,39
|
|
20230920,124200,3367411300,40600,40600,40600,40600,49
|
|
20230920,124100,3365421900,40600,40600,40600,40600,25
|
|
20230920,124000,3364406900,40600,40600,40600,40550,33
|
|
20230920,123900,3363067950,40550,40600,40600,40550,78
|
|
20230920,123800,3359901950,40600,40600,40600,40600,40
|
|
20230920,123700,3358277950,40550,40550,40600,40550,118
|
|
20230920,123600,3353491850,40600,40600,40600,40550,131
|
|
20230920,123500,3348173450,40550,40550,40550,40550,0
|
|
20230920,123400,3348173450,40550,40600,40600,40550,74
|
|
20230920,123300,3345169500,40600,40600,40600,40600,44
|
|
20230920,123200,3343383100,40600,40600,40600,40600,24
|
|
20230920,123100,3342408700,40600,40600,40600,40600,42
|
|
20230920,123000,3340703500,40600,40600,40600,40600,70
|
|
20230920,122900,3337861500,40600,40600,40600,40600,79
|
|
20230920,122800,3334654100,40600,40600,40600,40600,42
|
|
20230920,122700,3332948900,40600,40600,40600,40600,45
|
|
20230920,122600,3331121900,40600,40600,40600,40600,3
|
|
20230920,122500,3331000100,40600,40550,40600,40550,41
|
|
20230920,122400,3329336600,40550,40550,40550,40550,28
|
|
20230920,122300,3328201200,40550,40500,40550,40500,29
|
|
20230920,122200,3327025500,40500,40550,40550,40500,49
|
|
20230920,122100,3325039700,40550,40550,40550,40550,69
|
|
20230920,122000,3322241750,40550,40500,40550,40500,26
|
|
20230920,121900,3321187500,40500,40550,40550,40500,112
|
|
20230920,121800,3316648450,40550,40550,40600,40550,215
|
|
20230920,121700,3307927450,40600,40600,40600,40600,40
|
|
20230920,121600,3306303450,40650,40600,40650,40600,154
|
|
20230920,121500,3300049850,40600,40650,40650,40600,45
|
|
20230920,121400,3298220650,40600,40650,40650,40600,45
|
|
20230920,121300,3296393450,40650,40600,40650,40600,84
|
|
20230920,121200,3292981850,40650,40650,40650,40600,92
|
|
20230920,121100,3289245250,40650,40650,40650,40650,117
|
|
20230920,121000,3284489200,40650,40650,40650,40650,50
|
|
20230920,120900,3282456700,40650,40600,40650,40600,59
|
|
20230920,120800,3280059350,40650,40650,40650,40650,32
|
|
20230920,120700,3278758550,40600,40600,40600,40600,6
|
|
20230920,120600,3278514950,40650,40650,40650,40650,174
|
|
20230920,120500,3271441850,40600,40600,40600,40600,5
|
|
20230920,120400,3271238850,40650,40650,40700,40650,80
|
|
20230920,120300,3267985650,40700,40650,40700,40650,54
|
|
20230920,120200,3265790050,40650,40650,40650,40650,24
|
|
20230920,120100,3264814450,40650,40650,40650,40650,129
|
|
20230920,120000,3259570600,40650,40600,40650,40600,164
|
|
20230920,115900,3252912050,40600,40600,40600,40600,23
|
|
20230920,115800,3251978250,40550,40600,40600,40550,52
|
|
20230920,115700,3249867600,40600,40600,40600,40550,40
|
|
20230920,115600,3248243850,40600,40600,40600,40600,24
|
|
20230920,115500,3247269450,40600,40600,40600,40600,1
|
|
20230920,115400,3247228850,40600,40550,40600,40550,117
|
|
20230920,115300,3242482250,40600,40600,40650,40600,38
|
|
20230920,115200,3240939150,40600,40650,40700,40600,159
|
|
20230920,115100,3234479600,40700,40700,40700,40650,132
|
|
20230920,115000,3229107250,40700,40750,40750,40700,32
|
|
20230920,114900,3227803700,40750,40700,40750,40700,54
|
|
20230920,114800,3225605450,40700,40700,40700,40700,21
|
|
20230920,114700,3224750750,40700,40700,40700,40700,49
|
|
20230920,114600,3222756450,40700,40700,40700,40700,82
|
|
20230920,114500,3219419050,40750,40700,40750,40700,152
|
|
20230920,114400,3213227850,40700,40650,40700,40650,115
|
|
20230920,114300,3208552750,40650,40700,40700,40650,308
|
|
20230920,114200,3196029800,40700,40700,40700,40650,165
|
|
20230920,114100,3189319300,40700,40650,40700,40650,107
|
|
20230920,114000,3184967450,40650,40650,40650,40650,142
|
|
20230920,113900,3179195150,40650,40600,40650,40600,68
|
|
20230920,113800,3176432450,40600,40500,40600,40500,538
|
|
20230920,113700,3154619600,40500,40450,40500,40450,1340
|
|
20230920,113600,3100412200,40450,40400,40450,40400,53
|
|
20230920,113500,3098268400,40450,40450,40450,40400,109
|
|
20230920,113400,3093861600,40450,40450,40450,40450,47
|
|
20230920,113300,3091960450,40450,40450,40450,40450,40
|
|
20230920,113200,3090342450,40450,40400,40450,40400,79
|
|
20230920,113100,3087148700,40450,40400,40450,40400,219
|
|
20230920,113000,3078299750,40450,40450,40450,40450,39
|
|
20230920,112900,3076722200,40400,40400,40450,40400,123
|
|
20230920,112800,3071752900,40450,40400,40450,40400,32
|
|
20230920,112700,3070460000,40400,40400,40450,40400,19
|
|
20230920,112600,3069691700,40400,40400,40450,40350,84
|
|
20230920,112500,3066296600,40400,40450,40450,40400,271
|
|
20230920,112400,3055346150,40450,40450,40450,40450,53
|
|
20230920,112300,3053202300,40450,40450,40450,40450,41
|
|
20230920,112200,3051543850,40400,40450,40450,40400,109
|
|
20230920,112100,3047135200,40450,40400,40450,40350,76
|
|
20230920,112000,3044064750,40450,40450,40450,40400,41
|
|
20230920,111900,3042407700,40450,40400,40450,40400,74
|
|
20230920,111800,3039416900,40400,40500,40500,40400,72
|
|
20230920,111700,3036504150,40500,40500,40500,40500,27
|
|
20230920,111600,3035410650,40500,40400,40500,40400,316
|
|
20230920,111500,3022642300,40400,40400,40400,40350,33
|
|
20230920,111400,3021309350,40400,40350,40400,40350,84
|
|
20230920,111300,3017917650,40400,40400,40400,40350,213
|
|
20230920,111200,3009312550,40450,40450,40450,40450,108
|
|
20230920,111100,3004943950,40400,40450,40450,40400,159
|
|
20230920,111000,2998517950,40400,40400,40450,40400,157
|
|
20230920,110900,2992173100,40400,40450,40450,40400,56
|
|
20230920,110800,2989908000,40450,40450,40450,40450,11
|
|
20230920,110700,2989463050,40450,40400,40450,40400,34
|
|
20230920,110600,2988088250,40450,40450,40450,40400,126
|
|
20230920,110500,2982991600,40450,40450,40500,40450,138
|
|
20230920,110400,2977409050,40450,40500,40500,40450,35
|
|
20230920,110300,2975992150,40500,40500,40500,40500,51
|
|
20230920,110200,2973926650,40400,40400,40400,40400,0
|
|
20230920,110100,2973926650,40400,40450,40550,40400,673
|
|
20230920,110000,2946688250,40400,40450,40450,40400,112
|
|
20230920,105900,2942158000,40400,40400,40450,40400,71
|
|
20230920,105800,2939287600,40400,40400,40450,40400,144
|
|
20230920,105700,2933468800,40400,40400,40450,40400,217
|
|
20230920,105600,2924698700,40450,40450,40450,40450,87
|
|
20230920,105500,2921179550,40450,40400,40450,40400,66
|
|
20230920,105400,2918511200,40450,40400,40450,40400,734
|
|
20230920,105300,2888856900,40300,40350,40350,40300,252
|
|
20230920,105200,2878689500,40300,40350,40350,40300,169
|
|
20230920,105100,2871872600,40350,40300,40350,40300,95
|
|
20230920,105000,2868040600,40300,40300,40350,40300,53
|
|
20230920,104900,2865903550,40300,40300,40300,40300,30
|
|
20230920,104800,2864694550,40300,40300,40350,40250,166
|
|
20230920,104700,2858004950,40300,40250,40300,40250,37
|
|
20230920,104600,2856513900,40300,40350,40350,40300,230
|
|
20230920,104500,2847244650,40350,40400,40400,40350,260
|
|
20230920,104400,2836752250,40350,40350,40350,40350,127
|
|
20230920,104300,2831627800,40350,40300,40350,40300,269
|
|
20230920,104200,2820783750,40300,40300,40300,40300,55
|
|
20230920,104100,2818567250,40300,40350,40350,40300,171
|
|
20230920,104000,2811675700,40250,40350,40350,40250,128
|
|
20230920,103900,2806521050,40350,40400,40400,40350,272
|
|
20230920,103800,2795542350,40400,40250,40400,40200,1134
|
|
20230920,103700,2749801050,40250,40250,40250,40200,112
|
|
20230920,103600,2745296700,40200,40250,40250,40200,236
|
|
20230920,103500,2735806150,40250,40200,40250,40200,371
|
|
20230920,103400,2720884500,40250,40250,40250,40200,294
|
|
20230920,103300,2709051100,40250,40250,40250,40250,876
|
|
20230920,103200,2673792100,40250,40300,40300,40250,204
|
|
20230920,103100,2665574200,40250,40250,40300,40250,172
|
|
20230920,103000,2658647250,40250,40300,40300,40250,180
|
|
20230920,102900,2651397250,40300,40250,40300,40250,193
|
|
20230920,102800,2643625500,40300,40300,40300,40250,6
|
|
20230920,102700,2643383800,40300,40300,40300,40250,379
|
|
20230920,102600,2628125100,40300,40300,40300,40250,720
|
|
20230920,102500,2599137750,40300,40300,40350,40300,250
|
|
20230920,102400,2589058250,40300,40350,40350,40300,1992
|
|
20230920,102300,2508758750,40400,40350,40400,40350,297
|
|
20230920,102200,2496760000,40350,40350,40400,40350,310
|
|
20230920,102100,2484250300,40350,40400,40400,40350,156
|
|
20230920,102000,2477955650,40400,40350,40400,40300,699
|
|
20230920,101900,2449752100,40350,40350,40350,40300,217
|
|
20230920,101800,2440996200,40350,40300,40350,40300,326
|
|
20230920,101700,2427843300,40300,40350,40400,40300,386
|
|
20230920,101600,2412269450,40350,40350,40350,40350,926
|
|
20230920,101500,2374905350,40400,40400,40400,40350,263
|
|
20230920,101400,2364291650,40400,40400,40400,40350,5
|
|
20230920,101300,2364089800,40400,40350,40400,40350,93
|
|
20230920,101200,2360332900,40350,40350,40400,40350,481
|
|
20230920,101100,2340908300,40350,40400,40400,40350,395
|
|
20230920,101000,2324969000,40400,40400,40400,40350,175
|
|
20230920,100900,2317900100,40400,40400,40400,40400,261
|
|
20230920,100800,2307355700,40450,40450,40450,40400,288
|
|
20230920,100700,2295717800,40450,40450,40450,40400,54
|
|
20230920,100600,2293534300,40400,40450,40450,40400,1019
|
|
20230920,100500,2252354400,40450,40450,40500,40450,139
|
|
20230920,100400,2246728700,40450,40450,40450,40450,741
|
|
20230920,100300,2216755250,40450,40500,40500,40450,150
|
|
20230920,100200,2210685100,40500,40500,40550,40500,934
|
|
20230920,100100,2172858050,40500,40500,40550,40500,298
|
|
20230920,100000,2160787450,40500,40550,40600,40500,101
|
|
20230920,095900,2156693650,40550,40600,40650,40550,1392
|
|
20230920,095800,2100213000,40650,40600,40650,40600,255
|
|
20230920,095700,2089856700,40600,40600,40650,40600,227
|
|
20230920,095600,2080640250,40600,40650,40650,40600,162
|
|
20230920,095500,2074060250,40600,40600,40650,40600,166
|
|
20230920,095400,2067314400,40600,40650,40650,40600,900
|
|
20230920,095300,2030755950,40650,40700,40700,40650,303
|
|
20230920,095200,2018437800,40700,40750,40750,40700,700
|
|
20230920,095100,1989942400,40750,40750,40800,40750,168
|
|
20230920,095000,1983095900,40750,40750,40800,40750,337
|
|
20230920,094900,1969362700,40750,40750,40750,40750,116
|
|
20230920,094800,1964635700,40750,40800,40800,40750,498
|
|
20230920,094700,1944340950,40800,40750,40800,40750,247
|
|
20230920,094600,1934274300,40750,40850,40850,40750,306
|
|
20230920,094500,1921786900,40850,40900,40950,40850,93
|
|
20230920,094400,1917984400,40900,41000,41000,40900,151
|
|
20230920,094300,1911805750,41000,40950,41000,40950,141
|
|
20230920,094200,1906029400,40950,40900,41000,40900,186
|
|
20230920,094100,1898419250,40900,40900,40900,40800,106
|
|
20230920,094000,1894085050,40850,40700,40850,40700,1980
|
|
20230920,093900,1813204550,40800,40800,40800,40700,1770
|
|
20230920,093800,1741004150,40800,40750,40800,40750,380
|
|
20230920,093700,1725519000,40800,40800,40800,40750,240
|
|
20230920,093600,1715737050,40800,40800,40800,40750,651
|
|
20230920,093500,1689177100,40800,40750,40800,40750,211
|
|
20230920,093400,1680573350,40700,40750,40750,40700,138
|
|
20230920,093300,1674952300,40800,40750,40800,40700,1112
|
|
20230920,093200,1629675600,40750,40800,40800,40750,243
|
|
20230920,093100,1619769450,40700,40850,40850,40700,259
|
|
20230920,093000,1609213500,40850,40750,40850,40700,2129
|
|
20230920,092900,1522414250,40700,40850,40850,40700,619
|
|
20230920,092800,1497164200,40900,40900,40900,40800,501
|
|
20230920,092700,1476691800,40850,40900,40900,40850,144
|
|
20230920,092600,1470809050,40900,40950,40950,40900,159
|
|
20230920,092500,1464304100,41000,41050,41100,40950,1381
|
|
20230920,092400,1407636800,41050,41200,41200,41050,1946
|
|
20230920,092300,1327677250,41200,41250,41250,41150,1186
|
|
20230920,092200,1278818100,41250,41050,41250,41050,1234
|
|
20230920,092100,1228039700,41050,41050,41100,41000,1459
|
|
20230920,092000,1168147600,41050,41050,41100,41000,147
|
|
20230920,091900,1162112100,41000,41050,41050,41000,421
|
|
20230920,091800,1144834600,41000,40900,41000,40900,882
|
|
20230920,091700,1108729150,40900,40850,40950,40850,1254
|
|
20230920,091600,1057439300,40850,40900,40950,40850,195
|
|
20230920,091500,1049463950,40900,40950,41050,40850,1740
|
|
20230920,091400,978214950,40950,41050,41100,40950,1040
|
|
20230920,091300,935563150,41100,41150,41200,41050,1386
|
|
20230920,091200,878540600,41150,41150,41150,41000,501
|
|
20230920,091100,857939250,41150,40800,41150,40700,1938
|
|
20230920,091000,778475550,40900,40850,40900,40600,2529
|
|
20230920,090900,675189200,40850,40850,40900,40650,918
|
|
20230920,090800,637679350,40850,40700,40850,40700,1181
|
|
20230920,090700,589554500,40700,40700,40700,40650,502
|
|
20230920,090600,569125800,40700,40600,40750,40500,1014
|
|
20230920,090500,527903100,40450,40450,40500,40400,2510
|
|
20230920,090400,426357650,40500,40500,40500,40400,472
|
|
20230920,090300,407264900,40500,40600,40650,40450,2716
|
|
20230920,090200,297080050,40600,40450,40600,40450,1120
|
|
20230920,090100,251710600,40450,40300,40450,40250,1235
|
|
20230920,090000,201873300,40300,40550,40750,40300,4976
|