675 lines
36 KiB
CSV
675 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,201200,9731950500,41650,41650,41650,41650,5709
|
|
20230905,201100,9731950500,41650,41650,41650,41650,0
|
|
20230905,201000,9731950500,41650,41650,41650,41650,0
|
|
20230905,200900,9731950500,41650,41650,41650,41650,0
|
|
20230905,200800,9731950500,41650,41650,41650,41650,0
|
|
20230905,200700,9731950500,41650,41650,41650,41650,0
|
|
20230905,200600,9731950500,41650,41650,41650,41650,0
|
|
20230905,200500,9731950500,41650,41650,41650,41650,0
|
|
20230905,200400,9731950500,41650,41650,41650,41650,0
|
|
20230905,200300,9731950500,41650,41650,41650,41650,0
|
|
20230905,200200,9731950500,41650,41650,41650,41650,0
|
|
20230905,200100,9731950500,41650,41650,41650,41650,0
|
|
20230905,200000,9731950500,41650,41650,41650,41650,0
|
|
20230905,195900,9731950500,41650,41650,41650,41650,0
|
|
20230905,195800,9731950500,41650,41650,41650,41650,0
|
|
20230905,195700,9731950500,41650,41650,41650,41650,0
|
|
20230905,195600,9731950500,41650,41650,41650,41650,0
|
|
20230905,195500,9731950500,41650,41650,41650,41650,0
|
|
20230905,195400,9731950500,41650,41650,41650,41650,0
|
|
20230905,195300,9731950500,41650,41650,41650,41650,0
|
|
20230905,195200,9731950500,41650,41650,41650,41650,0
|
|
20230905,195100,9731950500,41650,41650,41650,41650,0
|
|
20230905,195000,9731950500,41650,41650,41650,41650,0
|
|
20230905,194900,9731950500,41650,41650,41650,41650,0
|
|
20230905,194800,9731950500,41650,41650,41650,41650,0
|
|
20230905,194700,9731950500,41650,41650,41650,41650,0
|
|
20230905,194600,9731950500,41650,41650,41650,41650,0
|
|
20230905,194500,9731950500,41650,41650,41650,41650,0
|
|
20230905,194400,9731950500,41650,41650,41650,41650,0
|
|
20230905,194300,9731950500,41650,41650,41650,41650,0
|
|
20230905,194200,9731950500,41650,41650,41650,41650,5709
|
|
20230905,194100,9731950500,41650,41650,41650,41650,0
|
|
20230905,194000,9731950500,41650,41650,41650,41650,0
|
|
20230905,193900,9731950500,41650,41650,41650,41650,0
|
|
20230905,193800,9731950500,41650,41650,41650,41650,0
|
|
20230905,193700,9731950500,41650,41650,41650,41650,0
|
|
20230905,193600,9731950500,41650,41650,41650,41650,0
|
|
20230905,193500,9731950500,41650,41650,41650,41650,0
|
|
20230905,193400,9731950500,41650,41650,41650,41650,0
|
|
20230905,193300,9731950500,41650,41650,41650,41650,0
|
|
20230905,193200,9731950500,41650,41650,41650,41650,0
|
|
20230905,193100,9731950500,41650,41650,41650,41650,0
|
|
20230905,193000,9731950500,41650,41650,41650,41650,0
|
|
20230905,192900,9731950500,41650,41650,41650,41650,0
|
|
20230905,192800,9731950500,41650,41650,41650,41650,0
|
|
20230905,192700,9731950500,41650,41650,41650,41650,0
|
|
20230905,192600,9731950500,41650,41650,41650,41650,0
|
|
20230905,192500,9731950500,41650,41650,41650,41650,0
|
|
20230905,192400,9731950500,41650,41650,41650,41650,0
|
|
20230905,192300,9731950500,41650,41650,41650,41650,0
|
|
20230905,192200,9731950500,41650,41650,41650,41650,0
|
|
20230905,192100,9731950500,41650,41650,41650,41650,0
|
|
20230905,192000,9731950500,41650,41650,41650,41650,0
|
|
20230905,191900,9731950500,41650,41650,41650,41650,0
|
|
20230905,191800,9731950500,41650,41650,41650,41650,0
|
|
20230905,191700,9731950500,41650,41650,41650,41650,0
|
|
20230905,191600,9731950500,41650,41650,41650,41650,0
|
|
20230905,191500,9731950500,41650,41650,41650,41650,0
|
|
20230905,191400,9731950500,41650,41650,41650,41650,0
|
|
20230905,191300,9731950500,41650,41650,41650,41650,0
|
|
20230905,191200,9731950500,41650,41650,41650,41650,5709
|
|
20230905,191100,9731950500,41650,41650,41650,41650,0
|
|
20230905,191000,9731950500,41650,41650,41650,41650,0
|
|
20230905,190900,9731950500,41650,41650,41650,41650,0
|
|
20230905,190800,9731950500,41650,41650,41650,41650,0
|
|
20230905,190700,9731950500,41650,41650,41650,41650,0
|
|
20230905,190600,9731950500,41650,41650,41650,41650,0
|
|
20230905,190500,9731950500,41650,41650,41650,41650,0
|
|
20230905,190400,9731950500,41650,41650,41650,41650,0
|
|
20230905,190300,9731950500,41650,41650,41650,41650,0
|
|
20230905,190200,9731950500,41650,41650,41650,41650,0
|
|
20230905,190100,9731950500,41650,41650,41650,41650,0
|
|
20230905,190000,9731950500,41650,41650,41650,41650,0
|
|
20230905,185900,9731950500,41650,41650,41650,41650,0
|
|
20230905,185800,9731950500,41650,41650,41650,41650,0
|
|
20230905,185700,9731950500,41650,41650,41650,41650,0
|
|
20230905,185600,9731950500,41650,41650,41650,41650,0
|
|
20230905,185500,9731950500,41650,41650,41650,41650,0
|
|
20230905,185400,9731950500,41650,41650,41650,41650,0
|
|
20230905,185300,9731950500,41650,41650,41650,41650,0
|
|
20230905,185200,9731950500,41650,41650,41650,41650,0
|
|
20230905,185100,9731950500,41650,41650,41650,41650,0
|
|
20230905,185000,9731950500,41650,41650,41650,41650,0
|
|
20230905,184900,9731950500,41650,41650,41650,41650,0
|
|
20230905,184800,9731950500,41650,41650,41650,41650,0
|
|
20230905,184700,9731950500,41650,41650,41650,41650,0
|
|
20230905,184600,9731950500,41650,41650,41650,41650,0
|
|
20230905,184500,9731950500,41650,41650,41650,41650,0
|
|
20230905,184400,9731950500,41650,41650,41650,41650,0
|
|
20230905,184300,9731950500,41650,41650,41650,41650,0
|
|
20230905,184200,9731950500,41650,41650,41650,41650,5709
|
|
20230905,184100,9731950500,41650,41650,41650,41650,0
|
|
20230905,184000,9731950500,41650,41650,41650,41650,0
|
|
20230905,183900,9731950500,41650,41650,41650,41650,0
|
|
20230905,183800,9731950500,41650,41650,41650,41650,0
|
|
20230905,183700,9731950500,41650,41650,41650,41650,0
|
|
20230905,183600,9731950500,41650,41650,41650,41650,0
|
|
20230905,183500,9731950500,41650,41650,41650,41650,0
|
|
20230905,183400,9731950500,41650,41650,41650,41650,0
|
|
20230905,183300,9731950500,41650,41650,41650,41650,0
|
|
20230905,183200,9731950500,41650,41650,41650,41650,0
|
|
20230905,183100,9731950500,41650,41650,41650,41650,0
|
|
20230905,183000,9731950500,41650,41650,41650,41650,0
|
|
20230905,182900,9731950500,41650,41650,41650,41650,0
|
|
20230905,182800,9731950500,41650,41650,41650,41650,0
|
|
20230905,182700,9731950500,41650,41650,41650,41650,0
|
|
20230905,182600,9731950500,41650,41650,41650,41650,0
|
|
20230905,182500,9731950500,41650,41650,41650,41650,0
|
|
20230905,182400,9731950500,41650,41650,41650,41650,0
|
|
20230905,182300,9731950500,41650,41650,41650,41650,0
|
|
20230905,182200,9731950500,41650,41650,41650,41650,0
|
|
20230905,182100,9731950500,41650,41650,41650,41650,0
|
|
20230905,182000,9731950500,41650,41650,41650,41650,0
|
|
20230905,181900,9731950500,41650,41650,41650,41650,0
|
|
20230905,181800,9731950500,41650,41650,41650,41650,0
|
|
20230905,181700,9731950500,41650,41650,41650,41650,0
|
|
20230905,181600,9731950500,41650,41650,41650,41650,0
|
|
20230905,181500,9731950500,41650,41650,41650,41650,0
|
|
20230905,181400,9731950500,41650,41650,41650,41650,0
|
|
20230905,181300,9731950500,41650,41650,41650,41650,0
|
|
20230905,181200,9731950500,41650,41650,41650,41650,5709
|
|
20230905,181100,9731950500,41650,41650,41650,41650,0
|
|
20230905,181000,9731950500,41650,41650,41650,41650,0
|
|
20230905,180900,9731950500,41650,41650,41650,41650,0
|
|
20230905,180800,9731950500,41650,41650,41650,41650,0
|
|
20230905,180700,9731950500,41650,41650,41650,41650,0
|
|
20230905,180600,9731950500,41650,41650,41650,41650,0
|
|
20230905,180500,9731950500,41650,41650,41650,41650,0
|
|
20230905,180400,9731950500,41650,41650,41650,41650,0
|
|
20230905,180300,9731950500,41650,41650,41650,41650,0
|
|
20230905,180200,9731950500,41650,41650,41650,41650,0
|
|
20230905,180100,9731950500,41650,41650,41650,41650,0
|
|
20230905,180000,9731950500,41650,41650,41650,41650,0
|
|
20230905,175900,9731950500,41650,41650,41650,41650,0
|
|
20230905,175800,9731950500,41650,41650,41650,41650,0
|
|
20230905,175700,9731950500,41650,41650,41650,41650,0
|
|
20230905,175600,9731950500,41650,41650,41650,41650,0
|
|
20230905,175500,9731950500,41650,41650,41650,41650,0
|
|
20230905,175400,9731950500,41650,41650,41650,41650,0
|
|
20230905,175300,9731950500,41650,41650,41650,41650,0
|
|
20230905,175200,9731950500,41650,41650,41650,41650,0
|
|
20230905,175100,9731950500,41650,41650,41650,41650,0
|
|
20230905,175000,9731950500,41650,41650,41650,41650,0
|
|
20230905,174900,9731950500,41650,41650,41650,41650,0
|
|
20230905,174800,9731950500,41650,41650,41650,41650,0
|
|
20230905,174700,9731950500,41650,41650,41650,41650,0
|
|
20230905,174600,9731950500,41650,41650,41650,41650,0
|
|
20230905,174500,9731950500,41650,41650,41650,41650,0
|
|
20230905,174400,9731950500,41650,41650,41650,41650,0
|
|
20230905,174300,9731950500,41650,41650,41650,41650,0
|
|
20230905,174200,9731950500,41650,41650,41650,41650,5709
|
|
20230905,174100,9731950500,41650,41650,41650,41650,0
|
|
20230905,174000,9731950500,41650,41650,41650,41650,0
|
|
20230905,173900,9731950500,41650,41650,41650,41650,0
|
|
20230905,173800,9731950500,41650,41650,41650,41650,0
|
|
20230905,173700,9731950500,41650,41650,41650,41650,0
|
|
20230905,173600,9731950500,41650,41650,41650,41650,0
|
|
20230905,173500,9731950500,41650,41650,41650,41650,0
|
|
20230905,173400,9731950500,41650,41650,41650,41650,0
|
|
20230905,173300,9731950500,41650,41650,41650,41650,0
|
|
20230905,173200,9731950500,41650,41650,41650,41650,0
|
|
20230905,173100,9731950500,41650,41650,41650,41650,0
|
|
20230905,173000,9731950500,41650,41650,41650,41650,0
|
|
20230905,172900,9731950500,41650,41650,41650,41650,0
|
|
20230905,172800,9731950500,41650,41650,41650,41650,0
|
|
20230905,172700,9731950500,41650,41650,41650,41650,0
|
|
20230905,172600,9731950500,41650,41650,41650,41650,0
|
|
20230905,172500,9731950500,41650,41650,41650,41650,0
|
|
20230905,172400,9731950500,41650,41650,41650,41650,0
|
|
20230905,172300,9731950500,41650,41650,41650,41650,0
|
|
20230905,172200,9731950500,41650,41650,41650,41650,0
|
|
20230905,172100,9731950500,41650,41650,41650,41650,0
|
|
20230905,172000,9731950500,41650,41650,41650,41650,0
|
|
20230905,171900,9731950500,41650,41650,41650,41650,0
|
|
20230905,171800,9731950500,41650,41650,41650,41650,0
|
|
20230905,171700,9731950500,41650,41650,41650,41650,0
|
|
20230905,171600,9731950500,41650,41650,41650,41650,0
|
|
20230905,171500,9731950500,41650,41650,41650,41650,0
|
|
20230905,171400,9731950500,41650,41650,41650,41650,0
|
|
20230905,171300,9731950500,41650,41650,41650,41650,0
|
|
20230905,171200,9731950500,41650,41650,41650,41650,5709
|
|
20230905,171100,9731950500,41650,41650,41650,41650,0
|
|
20230905,171000,9731950500,41650,41650,41650,41650,0
|
|
20230905,170900,9731950500,41650,41650,41650,41650,0
|
|
20230905,170800,9731950500,41650,41650,41650,41650,0
|
|
20230905,170700,9731950500,41650,41650,41650,41650,0
|
|
20230905,170600,9731950500,41650,41650,41650,41650,0
|
|
20230905,170500,9731950500,41650,41650,41650,41650,0
|
|
20230905,170400,9731950500,41650,41650,41650,41650,0
|
|
20230905,170300,9731950500,41650,41650,41650,41650,0
|
|
20230905,170200,9731950500,41650,41650,41650,41650,0
|
|
20230905,170100,9731950500,41650,41650,41650,41650,0
|
|
20230905,170000,9731950500,41650,41650,41650,41650,0
|
|
20230905,165900,9731950500,41650,41650,41650,41650,0
|
|
20230905,165800,9731950500,41650,41650,41650,41650,0
|
|
20230905,165700,9731950500,41650,41650,41650,41650,0
|
|
20230905,165600,9731950500,41650,41650,41650,41650,0
|
|
20230905,165500,9731950500,41650,41650,41650,41650,0
|
|
20230905,165400,9731950500,41650,41650,41650,41650,0
|
|
20230905,165300,9731950500,41650,41650,41650,41650,0
|
|
20230905,165200,9731950500,41650,41650,41650,41650,0
|
|
20230905,165100,9731950500,41650,41650,41650,41650,0
|
|
20230905,165000,9731950500,41650,41650,41650,41650,0
|
|
20230905,164900,9731950500,41650,41650,41650,41650,0
|
|
20230905,164800,9731950500,41650,41650,41650,41650,0
|
|
20230905,164700,9731950500,41650,41650,41650,41650,0
|
|
20230905,164600,9731950500,41650,41650,41650,41650,0
|
|
20230905,164500,9731950500,41650,41650,41650,41650,0
|
|
20230905,164400,9731950500,41650,41650,41650,41650,0
|
|
20230905,164300,9731950500,41650,41650,41650,41650,0
|
|
20230905,164200,9731950500,41650,41650,41650,41650,5709
|
|
20230905,164100,9731950500,41650,41650,41650,41650,0
|
|
20230905,164000,9731950500,41650,41650,41650,41650,0
|
|
20230905,163900,9731950500,41650,41650,41650,41650,0
|
|
20230905,163800,9731950500,41650,41650,41650,41650,0
|
|
20230905,163700,9731950500,41650,41650,41650,41650,0
|
|
20230905,163600,9731950500,41650,41650,41650,41650,0
|
|
20230905,163500,9731950500,41650,41650,41650,41650,0
|
|
20230905,163400,9731950500,41650,41650,41650,41650,0
|
|
20230905,163300,9731950500,41650,41650,41650,41650,0
|
|
20230905,163200,9731950500,41650,41650,41650,41650,0
|
|
20230905,163100,9731950500,41650,41650,41650,41650,0
|
|
20230905,163000,9731950500,41650,41650,41650,41650,0
|
|
20230905,162900,9731950500,41650,41650,41650,41650,0
|
|
20230905,162800,9731950500,41650,41650,41650,41650,0
|
|
20230905,162700,9731950500,41650,41650,41650,41650,0
|
|
20230905,162600,9731950500,41650,41650,41650,41650,0
|
|
20230905,162500,9731950500,41650,41650,41650,41650,0
|
|
20230905,162400,9731950500,41650,41650,41650,41650,0
|
|
20230905,162300,9731950500,41650,41650,41650,41650,0
|
|
20230905,162200,9731950500,41650,41650,41650,41650,0
|
|
20230905,162100,9731950500,41650,41650,41650,41650,0
|
|
20230905,162000,9731950500,41650,41650,41650,41650,0
|
|
20230905,161900,9731950500,41650,41650,41650,41650,0
|
|
20230905,161800,9731950500,41650,41650,41650,41650,0
|
|
20230905,161700,9731950500,41650,41650,41650,41650,0
|
|
20230905,161600,9731950500,41650,41650,41650,41650,0
|
|
20230905,161500,9731950500,41650,41650,41650,41650,0
|
|
20230905,161400,9731950500,41650,41650,41650,41650,0
|
|
20230905,161300,9731950500,41650,41650,41650,41650,0
|
|
20230905,161200,9731950500,41650,41650,41650,41650,5709
|
|
20230905,161100,9731950500,41650,41650,41650,41650,0
|
|
20230905,161000,9731950500,41650,41650,41650,41650,0
|
|
20230905,160900,9731950500,41650,41650,41650,41650,0
|
|
20230905,160800,9731950500,41650,41650,41650,41650,0
|
|
20230905,160700,9731950500,41650,41650,41650,41650,0
|
|
20230905,160600,9731950500,41650,41650,41650,41650,0
|
|
20230905,160500,9731950500,41650,41650,41650,41650,0
|
|
20230905,160400,9731950500,41650,41650,41650,41650,0
|
|
20230905,160300,9731950500,41650,41650,41650,41650,0
|
|
20230905,160200,9731950500,41650,41650,41650,41650,0
|
|
20230905,160100,9731950500,41650,41650,41650,41650,0
|
|
20230905,160000,9731950500,41650,41650,41650,41650,0
|
|
20230905,155900,9731950500,41650,41650,41650,41650,0
|
|
20230905,155800,9731950500,41650,41650,41650,41650,0
|
|
20230905,155700,9731950500,41650,41650,41650,41650,0
|
|
20230905,155600,9731950500,41650,41650,41650,41650,0
|
|
20230905,155500,9731950500,41650,41650,41650,41650,0
|
|
20230905,155400,9731950500,41650,41650,41650,41650,0
|
|
20230905,155300,9731950500,41650,41650,41650,41650,0
|
|
20230905,155200,9731950500,41650,41650,41650,41650,0
|
|
20230905,155100,9731950500,41650,41650,41650,41650,0
|
|
20230905,155000,9731950500,41650,41650,41650,41650,0
|
|
20230905,154900,9731950500,41650,41650,41650,41650,0
|
|
20230905,154800,9731950500,41650,41650,41650,41650,0
|
|
20230905,154700,9731950500,41650,41650,41650,41650,0
|
|
20230905,154600,9731950500,41650,41650,41650,41650,0
|
|
20230905,154500,9731950500,41650,41650,41650,41650,0
|
|
20230905,154400,9731950500,41650,41650,41650,41650,0
|
|
20230905,154300,9731950500,41650,41650,41650,41650,0
|
|
20230905,154200,9731950500,41650,41650,41650,41650,5709
|
|
20230905,154100,9731950500,41650,41650,41650,41650,0
|
|
20230905,154000,9731950500,41650,41650,41650,41650,0
|
|
20230905,153900,9731950500,41650,41650,41650,41650,0
|
|
20230905,153800,9731950500,41650,41650,41650,41650,0
|
|
20230905,153700,9731950500,41650,41650,41650,41650,0
|
|
20230905,153600,9731950500,41650,41650,41650,41650,0
|
|
20230905,153500,9731950500,41650,41650,41650,41650,0
|
|
20230905,153400,9731950500,41650,41650,41650,41650,0
|
|
20230905,153300,9731950500,41650,41650,41650,41650,0
|
|
20230905,153200,9731950500,41650,41650,41650,41650,0
|
|
20230905,153100,9731950500,41650,41650,41650,41650,0
|
|
20230905,153000,9731950500,41650,41650,41650,41650,5709
|
|
20230905,152900,9494170650,41650,41650,41650,41650,0
|
|
20230905,152800,9494170650,41650,41650,41650,41650,0
|
|
20230905,152700,9494170650,41650,41650,41650,41650,0
|
|
20230905,152600,9494170650,41650,41650,41650,41650,0
|
|
20230905,152500,9494170650,41650,41650,41650,41650,0
|
|
20230905,152400,9494170650,41650,41650,41650,41650,0
|
|
20230905,152300,9494170650,41650,41650,41650,41650,0
|
|
20230905,152200,9494170650,41650,41650,41650,41650,0
|
|
20230905,152100,9494170650,41650,41650,41650,41650,0
|
|
20230905,152000,9494170650,41650,41650,41650,41650,0
|
|
20230905,151900,9494170650,41650,41550,41650,41550,1363
|
|
20230905,151800,9437474500,41600,41600,41600,41550,250
|
|
20230905,151700,9427083300,41550,41500,41600,41500,858
|
|
20230905,151600,9391442300,41500,41500,41550,41500,392
|
|
20230905,151500,9375166750,41500,41550,41550,41500,322
|
|
20230905,151400,9361798500,41500,41550,41600,41500,390
|
|
20230905,151300,9345598400,41550,41500,41600,41500,723
|
|
20230905,151200,9315577700,41500,41500,41550,41500,301
|
|
20230905,151100,9303080050,41500,41550,41600,41500,521
|
|
20230905,151000,9281444450,41550,41550,41600,41550,1551
|
|
20230905,150900,9216998950,41550,41600,41600,41550,889
|
|
20230905,150800,9180047900,41550,41550,41600,41550,205
|
|
20230905,150700,9171529450,41550,41550,41600,41550,314
|
|
20230905,150600,9158480150,41550,41550,41600,41550,509
|
|
20230905,150500,9137330500,41550,41550,41600,41550,221
|
|
20230905,150400,9128147900,41550,41550,41600,41550,146
|
|
20230905,150300,9122080900,41550,41550,41600,41550,445
|
|
20230905,150200,9103591100,41550,41550,41550,41550,548
|
|
20230905,150100,9080821700,41550,41600,41600,41500,527
|
|
20230905,150000,9058934200,41550,41500,41600,41500,597
|
|
20230905,145900,9034131900,41500,41500,41550,41500,538
|
|
20230905,145800,9011800550,41500,41500,41550,41500,517
|
|
20230905,145700,8990328400,41500,41500,41550,41500,449
|
|
20230905,145600,8971692800,41500,41550,41600,41500,2341
|
|
20230905,145500,8874427700,41550,41550,41600,41550,721
|
|
20230905,145400,8844469450,41550,41550,41600,41550,683
|
|
20230905,145300,8816089450,41550,41600,41600,41550,1220
|
|
20230905,145200,8765381400,41550,41550,41600,41550,387
|
|
20230905,145100,8749300900,41550,41550,41600,41550,342
|
|
20230905,145000,8735090050,41550,41550,41600,41550,437
|
|
20230905,144900,8716927000,41550,41550,41600,41550,412
|
|
20230905,144800,8699805950,41550,41550,41600,41550,397
|
|
20230905,144700,8683309300,41550,41550,41600,41550,1494
|
|
20230905,144600,8621232650,41550,41550,41600,41550,680
|
|
20230905,144500,8592954650,41600,41550,41600,41550,720
|
|
20230905,144400,8563037950,41550,41550,41600,41550,441
|
|
20230905,144300,8544709100,41550,41550,41600,41550,399
|
|
20230905,144200,8528124050,41550,41550,41600,41550,519
|
|
20230905,144100,8506558650,41550,41550,41600,41550,382
|
|
20230905,144000,8490686150,41550,41550,41600,41550,362
|
|
20230905,143900,8475644300,41550,41550,41600,41550,455
|
|
20230905,143800,8456734100,41550,41550,41600,41550,215
|
|
20230905,143700,8447800000,41550,41550,41600,41550,454
|
|
20230905,143600,8428929650,41550,41600,41600,41550,565
|
|
20230905,143500,8405450150,41550,41550,41600,41550,427
|
|
20230905,143400,8387699150,41550,41550,41600,41550,758
|
|
20230905,143300,8356200750,41550,41550,41600,41550,460
|
|
20230905,143200,8337076100,41600,41600,41600,41550,323
|
|
20230905,143100,8323641900,41600,41600,41600,41550,295
|
|
20230905,143000,8311370700,41600,41600,41650,41550,574
|
|
20230905,142900,8287500500,41550,41550,41600,41550,521
|
|
20230905,142800,8265851550,41550,41550,41600,41550,417
|
|
20230905,142700,8248525050,41550,41550,41600,41550,824
|
|
20230905,142600,8214286950,41550,41600,41650,41550,1189
|
|
20230905,142500,8164812150,41600,41600,41650,41600,2567
|
|
20230905,142400,8058017900,41600,41600,41650,41600,472
|
|
20230905,142300,8038377850,41600,41600,41650,41600,620
|
|
20230905,142200,8012569550,41600,41650,41650,41600,196
|
|
20230905,142100,8004412800,41600,41600,41700,41600,1264
|
|
20230905,142000,7951778250,41600,41600,41650,41600,386
|
|
20230905,141900,7935714500,41650,41600,41650,41600,491
|
|
20230905,141800,7915281650,41600,41600,41650,41600,276
|
|
20230905,141700,7903799650,41600,41600,41650,41600,1111
|
|
20230905,141600,7857575900,41600,41600,41650,41600,462
|
|
20230905,141500,7838348900,41600,41600,41650,41600,377
|
|
20230905,141400,7822661800,41600,41600,41650,41600,502
|
|
20230905,141300,7801776350,41600,41600,41650,41600,1992
|
|
20230905,141200,7718865600,41600,41650,41650,41600,696
|
|
20230905,141100,7689911200,41600,41600,41650,41600,1609
|
|
20230905,141000,7622972350,41600,41650,41700,41600,1591
|
|
20230905,140900,7556739600,41600,41650,41700,41600,12328
|
|
20230905,140800,7043550250,41650,41700,41750,41650,524
|
|
20230905,140700,7021720000,41700,41650,41750,41650,1003
|
|
20230905,140600,6979896900,41700,41650,41750,41650,298
|
|
20230905,140500,6967473100,41650,41700,41700,41650,495
|
|
20230905,140400,6946850100,41650,41700,41750,41650,336
|
|
20230905,140300,6932847650,41700,41700,41750,41700,403
|
|
20230905,140200,6916042400,41700,41700,41750,41700,408
|
|
20230905,140100,6899028100,41700,41650,41750,41650,244
|
|
20230905,140000,6888855750,41650,41700,41750,41650,704
|
|
20230905,135900,6859500100,41700,41700,41750,41700,304
|
|
20230905,135800,6846821350,41700,41700,41750,41700,323
|
|
20230905,135700,6833351350,41700,41700,41750,41700,477
|
|
20230905,135600,6813459650,41700,41650,41750,41650,194
|
|
20230905,135500,6805369800,41700,41700,41750,41650,1112
|
|
20230905,135400,6758993750,41700,41700,41750,41700,258
|
|
20230905,135300,6748235050,41700,41700,41750,41700,244
|
|
20230905,135200,6738059400,41700,41750,41750,41700,761
|
|
20230905,135100,6706309550,41750,41750,41800,41700,1232
|
|
20230905,135000,6654873200,41750,41700,41750,41700,664
|
|
20230905,134900,6627168000,41700,41700,41750,41700,610
|
|
20230905,134800,6601717600,41750,41700,41750,41700,213
|
|
20230905,134700,6592835250,41700,41750,41800,41700,372
|
|
20230905,134600,6577320350,41700,41750,41800,41700,387
|
|
20230905,134500,6561170850,41750,41700,41800,41700,275
|
|
20230905,134400,6549688400,41700,41750,41800,41700,550
|
|
20230905,134300,6526733100,41750,41750,41800,41750,450
|
|
20230905,134200,6507943750,41750,41750,41800,41750,438
|
|
20230905,134100,6489657100,41750,41750,41800,41750,256
|
|
20230905,134000,6478968300,41750,41750,41800,41750,883
|
|
20230905,133900,6442074800,41750,41750,41800,41750,414
|
|
20230905,133800,6424789650,41750,41750,41800,41750,281
|
|
20230905,133700,6413057100,41750,41750,41800,41750,456
|
|
20230905,133600,6394019000,41750,41800,41800,41750,720
|
|
20230905,133500,6363952750,41750,41750,41750,41700,255
|
|
20230905,133400,6353306800,41750,41750,41800,41700,473
|
|
20230905,133300,6333568750,41800,41700,41800,41700,251
|
|
20230905,133200,6323090100,41750,41750,41800,41700,915
|
|
20230905,133100,6284890850,41750,41700,41800,41650,800
|
|
20230905,133000,6251512200,41700,41700,41750,41700,262
|
|
20230905,132900,6240585500,41700,41700,41750,41700,445
|
|
20230905,132800,6222028600,41700,41700,41750,41700,416
|
|
20230905,132700,6204680600,41750,41750,41800,41700,315
|
|
20230905,132600,6191538550,41750,41750,41800,41700,428
|
|
20230905,132500,6173668150,41750,41750,41800,41700,358
|
|
20230905,132400,6158722850,41700,41700,41750,41700,833
|
|
20230905,132300,6123959250,41700,41700,41750,41700,321
|
|
20230905,132200,6110572850,41700,41650,41700,41650,812
|
|
20230905,132100,6076730450,41650,41650,41750,41650,549
|
|
20230905,132000,6053845100,41700,41700,41700,41650,466
|
|
20230905,131900,6034413750,41700,41700,41750,41700,471
|
|
20230905,131800,6014772400,41700,41700,41700,41700,294
|
|
20230905,131700,6002512600,41700,41650,41700,41650,528
|
|
20230905,131600,5980502100,41650,41650,41700,41650,420
|
|
20230905,131500,5963007000,41650,41650,41700,41650,385
|
|
20230905,131400,5946968400,41650,41700,41700,41650,552
|
|
20230905,131300,5923968200,41650,41650,41700,41650,363
|
|
20230905,131200,5908846100,41650,41650,41700,41650,1128
|
|
20230905,131100,5861828900,41650,41650,41700,41650,351
|
|
20230905,131000,5847208200,41650,41650,41700,41650,363
|
|
20230905,130900,5832086700,41650,41650,41700,41650,503
|
|
20230905,130800,5811125600,41700,41700,41700,41650,234
|
|
20230905,130700,5801377050,41650,41700,41700,41650,612
|
|
20230905,130600,5775862800,41700,41650,41700,41650,495
|
|
20230905,130500,5755230050,41650,41700,41700,41650,148
|
|
20230905,130400,5749060150,41700,41650,41700,41650,257
|
|
20230905,130300,5738346500,41700,41750,41750,41700,682
|
|
20230905,130200,5709906550,41700,41700,41750,41700,177
|
|
20230905,130100,5702522550,41700,41700,41700,41700,108
|
|
20230905,130000,5698018950,41700,41700,41750,41700,284
|
|
20230905,125900,5686174950,41700,41700,41700,41700,135
|
|
20230905,125800,5680545450,41700,41700,41750,41700,343
|
|
20230905,125700,5666240550,41700,41700,41700,41700,294
|
|
20230905,125600,5653980750,41700,41750,41750,41700,58
|
|
20230905,125500,5651561000,41700,41750,41750,41700,226
|
|
20230905,125400,5642132300,41700,41700,41750,41700,1164
|
|
20230905,125300,5593544750,41700,41650,41700,41650,584
|
|
20230905,125200,5569198100,41700,41650,41700,41650,308
|
|
20230905,125100,5556361600,41650,41700,41700,41650,216
|
|
20230905,125000,5547364250,41650,41650,41650,41650,149
|
|
20230905,124900,5541158400,41650,41700,41700,41650,1907
|
|
20230905,124800,5461640300,41650,41650,41650,41650,165
|
|
20230905,124700,5454768050,41650,41650,41700,41650,229
|
|
20230905,124600,5445229500,41650,41650,41650,41650,1766
|
|
20230905,124500,5371675600,41700,41650,41700,41650,775
|
|
20230905,124400,5339396000,41650,41650,41700,41650,217
|
|
20230905,124300,5330357800,41650,41650,41700,41650,66
|
|
20230905,124200,5327608200,41650,41650,41650,41650,301
|
|
20230905,124100,5315071550,41700,41650,41700,41650,140
|
|
20230905,124000,5309238300,41650,41650,41700,41650,165
|
|
20230905,123900,5302365950,41650,41650,41700,41650,212
|
|
20230905,123800,5293535450,41650,41650,41650,41650,292
|
|
20230905,123700,5281373650,41700,41650,41700,41650,757
|
|
20230905,123600,5249843900,41700,41700,41700,41650,141
|
|
20230905,123500,5243970450,41650,41650,41700,41650,188
|
|
20230905,123400,5236139600,41650,41650,41700,41650,110
|
|
20230905,123300,5231556500,41650,41650,41650,41650,177
|
|
20230905,123200,5224184450,41650,41650,41700,41600,283
|
|
20230905,123100,5212402100,41650,41600,41650,41600,148
|
|
20230905,123000,5206240600,41600,41600,41700,41600,230
|
|
20230905,122900,5196664850,41600,41700,41700,41600,279
|
|
20230905,122800,5185052150,41650,41600,41700,41600,91
|
|
20230905,122700,5181261950,41650,41600,41700,41600,326
|
|
20230905,122600,5167693850,41600,41650,41650,41600,2349
|
|
20230905,122500,5069866550,41650,41650,41650,41650,64
|
|
20230905,122400,5067200950,41700,41650,41700,41650,220
|
|
20230905,122300,5058037050,41650,41650,41650,41650,145
|
|
20230905,122200,5051997800,41650,41650,41700,41650,225
|
|
20230905,122100,5042625850,41650,41650,41650,41650,54
|
|
20230905,122000,5040376750,41700,41650,41700,41650,246
|
|
20230905,121900,5030130000,41650,41700,41700,41600,4935
|
|
20230905,121800,4824578050,41650,41650,41650,41650,100
|
|
20230905,121700,4820413050,41650,41700,41700,41650,373
|
|
20230905,121600,4804868950,41650,41700,41700,41650,172
|
|
20230905,121500,4797703400,41650,41650,41700,41650,94
|
|
20230905,121400,4793786850,41700,41650,41700,41650,591
|
|
20230905,121300,4769165500,41700,41650,41700,41650,114
|
|
20230905,121200,4764415100,41650,41650,41700,41650,593
|
|
20230905,121100,4739692900,41650,41700,41700,41650,590
|
|
20230905,121000,4715098400,41650,41650,41700,41650,378
|
|
20230905,120900,4699339850,41700,41650,41700,41650,257
|
|
20230905,120800,4688631850,41700,41700,41700,41650,171
|
|
20230905,120700,4681506950,41700,41650,41700,41650,215
|
|
20230905,120600,4672549250,41650,41650,41700,41650,213
|
|
20230905,120500,4663674900,41700,41650,41700,41650,209
|
|
20230905,120400,4654965750,41650,41700,41700,41650,248
|
|
20230905,120300,4644631650,41650,41650,41700,41650,569
|
|
20230905,120200,4620911550,41650,41650,41700,41650,272
|
|
20230905,120100,4609580050,41700,41650,41700,41650,788
|
|
20230905,120000,4576751400,41700,41650,41700,41650,344
|
|
20230905,115900,4562420350,41650,41650,41700,41650,345
|
|
20230905,115800,4548046400,41650,41750,41750,41650,2367
|
|
20230905,115700,4449354350,41750,41700,41750,41700,302
|
|
20230905,115600,4436753950,41700,41700,41750,41700,330
|
|
20230905,115500,4422990900,41700,41700,41750,41700,514
|
|
20230905,115400,4401557050,41700,41700,41750,41700,134
|
|
20230905,115300,4395968350,41700,41700,41750,41700,292
|
|
20230905,115200,4383791850,41700,41700,41750,41700,181
|
|
20230905,115100,4376241850,41750,41750,41750,41700,204
|
|
20230905,115000,4367731350,41700,41700,41750,41700,301
|
|
20230905,114900,4355178750,41700,41700,41750,41700,237
|
|
20230905,114800,4345290500,41700,41750,41750,41700,413
|
|
20230905,114700,4328053600,41700,41700,41750,41700,251
|
|
20230905,114600,4317584500,41750,41750,41750,41700,83
|
|
20230905,114500,4314122850,41750,41750,41750,41700,314
|
|
20230905,114400,4301026850,41700,41700,41750,41700,184
|
|
20230905,114300,4293353350,41750,41700,41750,41700,308
|
|
20230905,114200,4280502600,41700,41700,41750,41700,202
|
|
20230905,114100,4272076650,41700,41700,41750,41700,187
|
|
20230905,114000,4264272300,41750,41700,41750,41700,283
|
|
20230905,113900,4252469500,41750,41700,41750,41700,497
|
|
20230905,113800,4231724250,41700,41700,41750,41700,267
|
|
20230905,113700,4220585650,41750,41700,41750,41700,424
|
|
20230905,113600,4202890950,41700,41700,41750,41700,96
|
|
20230905,113500,4198887000,41750,41700,41750,41700,164
|
|
20230905,113400,4192046050,41700,41700,41750,41700,574
|
|
20230905,113300,4168088100,41750,41750,41750,41700,336
|
|
20230905,113200,4154068050,41750,41750,41750,41700,304
|
|
20230905,113100,4141384100,41700,41700,41750,41700,246
|
|
20230905,113000,4131121250,41750,41750,41750,41700,384
|
|
20230905,112900,4115097350,41750,41700,41750,41700,52
|
|
20230905,112800,4112928900,41700,41700,41750,41700,204
|
|
20230905,112700,4104418950,41700,41700,41750,41700,258
|
|
20230905,112600,4093658650,41700,41700,41750,41700,178
|
|
20230905,112500,4086228750,41750,41750,41750,41700,435
|
|
20230905,112400,4068079000,41700,41700,41750,41700,201
|
|
20230905,112300,4059691600,41700,41700,41750,41700,34
|
|
20230905,112200,4058273750,41700,41750,41750,41700,342
|
|
20230905,112100,4044009350,41750,41750,41750,41700,63
|
|
20230905,112000,4041381800,41700,41700,41750,41700,178
|
|
20230905,111900,4033955300,41700,41750,41750,41700,436
|
|
20230905,111800,4015760800,41750,41750,41750,41700,234
|
|
20230905,111700,4005992100,41750,41750,41750,41750,218
|
|
20230905,111600,3996890600,41800,41750,41800,41700,253
|
|
20230905,111500,3986329500,41750,41800,41800,41750,101
|
|
20230905,111400,3982112050,41700,41750,41750,41700,198
|
|
20230905,111300,3973846200,41750,41800,41800,41750,182
|
|
20230905,111200,3966247000,41750,41750,41800,41750,815
|
|
20230905,111100,3932216400,41750,41700,41800,41700,56
|
|
20230905,111000,3929879250,41750,41800,41800,41700,149
|
|
20230905,110900,3923659050,41700,41750,41800,41700,193
|
|
20230905,110800,3915601900,41800,41750,41800,41700,161
|
|
20230905,110700,3908873150,41750,41750,41800,41750,227
|
|
20230905,110600,3899395400,41750,41800,41800,41750,235
|
|
20230905,110500,3889576650,41800,41750,41800,41700,473
|
|
20230905,110400,3869828750,41800,41750,41800,41750,189
|
|
20230905,110300,3861937850,41800,41750,41800,41750,75
|
|
20230905,110200,3858804650,41750,41750,41800,41750,142
|
|
20230905,110100,3852875900,41800,41750,41800,41700,430
|
|
20230905,110000,3834925850,41750,41800,41800,41750,37
|
|
20230905,105900,3833381050,41800,41750,41800,41750,213
|
|
20230905,105800,3824486950,41750,41700,41800,41700,2038
|
|
20230905,105700,3739390250,41700,41700,41750,41650,1890
|
|
20230905,105600,3660574750,41700,41650,41700,41650,284
|
|
20230905,105500,3648741600,41700,41650,41700,41650,1151
|
|
20230905,105400,3600796700,41700,41650,41700,41650,631
|
|
20230905,105300,3574503250,41700,41650,41700,41650,186
|
|
20230905,105200,3566751100,41650,41650,41700,41650,199
|
|
20230905,105100,3558458950,41700,41700,41700,41650,261
|
|
20230905,105000,3547584200,41650,41700,41700,41650,957
|
|
20230905,104900,3507701100,41700,41750,41750,41700,2544
|
|
20230905,104800,3401609900,41750,41800,41850,41700,8491
|
|
20230905,104700,3046828700,41800,41850,41850,41800,188
|
|
20230905,104600,3038966800,41850,41800,41850,41800,134
|
|
20230905,104500,3033363250,41850,41850,41850,41800,490
|
|
20230905,104400,3012862050,41850,41850,41850,41800,846
|
|
20230905,104300,2977461450,41800,41850,41850,41800,142
|
|
20230905,104200,2971524250,41850,41800,41850,41800,279
|
|
20230905,104100,2959858300,41800,41800,41850,41800,83
|
|
20230905,104000,2956386400,41800,41850,41850,41800,225
|
|
20230905,103900,2946978350,41850,41800,41850,41800,1055
|
|
20230905,103800,2902866850,41850,41800,41850,41800,729
|
|
20230905,103700,2872359200,41850,41850,41850,41800,4760
|
|
20230905,103600,2673157000,41850,41900,41900,41850,197
|
|
20230905,103500,2664912300,41850,41900,41900,41850,116
|
|
20230905,103400,2660055150,41850,41850,41900,41850,119
|
|
20230905,103300,2655074250,41850,41850,41900,41850,515
|
|
20230905,103200,2633520650,41850,41900,41900,41850,94
|
|
20230905,103100,2629586650,41900,41850,41900,41850,109
|
|
20230905,103000,2625024300,41850,41850,41850,41850,77
|
|
20230905,102900,2621801850,41850,41850,41900,41850,147
|
|
20230905,102800,2615647850,41850,41850,41900,41850,33
|
|
20230905,102700,2614266750,41900,41850,41900,41850,1421
|
|
20230905,102600,2554785550,41900,41900,41900,41850,132
|
|
20230905,102500,2549257800,41900,41900,41900,41850,207
|
|
20230905,102400,2540585750,41900,41850,41900,41850,556
|
|
20230905,102300,2517292800,41850,41850,41900,41850,213
|
|
20230905,102200,2508371000,41850,41900,41900,41850,209
|
|
20230905,102100,2499621400,41850,41850,41900,41850,553
|
|
20230905,102000,2476475000,41850,41900,41950,41850,1665
|
|
20230905,101900,2406743400,41900,41950,41950,41900,291
|
|
20230905,101800,2394547700,41900,41900,41950,41900,132
|
|
20230905,101700,2389014900,41950,41950,41950,41900,160
|
|
20230905,101600,2382306350,41900,41950,41950,41900,109
|
|
20230905,101500,2377735300,41900,41900,41900,41900,116
|
|
20230905,101400,2372874900,41900,41950,41950,41900,189
|
|
20230905,101300,2364954000,41900,41900,41950,41900,443
|
|
20230905,101200,2346388100,41950,41900,41950,41900,244
|
|
20230905,101100,2336162650,41950,41950,41950,41900,254
|
|
20230905,101000,2325518250,41950,41900,42000,41900,229
|
|
20230905,100900,2315913700,41900,42000,42000,41900,129
|
|
20230905,100800,2310506600,42000,41950,42000,41900,528
|
|
20230905,100700,2288378650,41950,41900,42000,41900,531
|
|
20230905,100600,2266120950,41900,41950,42000,41900,1339
|
|
20230905,100500,2209973900,41950,41950,42000,41950,385
|
|
20230905,100400,2193820950,41950,41950,41950,41950,319
|
|
20230905,100300,2180438900,41950,41950,42000,41950,542
|
|
20230905,100200,2157694500,41950,42000,42000,41950,161
|
|
20230905,100100,2150938450,42000,42000,42000,41950,95
|
|
20230905,100000,2146951100,42000,41950,42000,41950,257
|
|
20230905,095900,2136167250,41950,41950,42000,41950,95
|
|
20230905,095800,2132180000,41950,42100,42100,41950,960
|
|
20230905,095700,2091836550,42100,42000,42100,42000,3445
|
|
20230905,095600,1947032000,42000,41950,42000,41900,753
|
|
20230905,095500,1915436450,41950,41950,41950,41900,306
|
|
20230905,095400,1902611900,41950,41950,41950,41900,140
|
|
20230905,095300,1896740800,41950,41900,41950,41900,124
|
|
20230905,095200,1891544000,41900,42000,42000,41900,249
|
|
20230905,095100,1881096750,42000,42000,42000,41950,576
|
|
20230905,095000,1856933350,42000,41950,42000,41950,88
|
|
20230905,094900,1853241000,41950,41950,41950,41900,402
|
|
20230905,094800,1836380500,42000,42000,42000,42000,15
|
|
20230905,094700,1835750500,42000,42000,42000,41950,443
|
|
20230905,094600,1817165050,41950,42000,42000,41950,259
|
|
20230905,094500,1806298750,42000,41950,42000,41950,837
|
|
20230905,094400,1771183750,41950,41900,42000,41900,341
|
|
20230905,094300,1756883100,41900,42000,42000,41900,1894
|
|
20230905,094200,1677442050,42000,42000,42000,41950,502
|
|
20230905,094100,1656375650,42000,42000,42000,41950,431
|
|
20230905,094000,1638275950,42000,42000,42000,41950,449
|
|
20230905,093900,1619424100,42000,42000,42050,42000,49
|
|
20230905,093800,1617366000,42000,42000,42050,42000,155
|
|
20230905,093700,1610850950,42050,41900,42050,41850,4758
|
|
20230905,093600,1411171750,41900,41900,41900,41850,368
|
|
20230905,093500,1395753400,41900,41900,41950,41900,54
|
|
20230905,093400,1393490700,41850,41900,41950,41850,1875
|
|
20230905,093300,1314985000,41900,41900,41950,41900,631
|
|
20230905,093200,1288542800,41900,41900,41950,41900,177
|
|
20230905,093100,1281124500,41900,41900,41950,41900,136
|
|
20230905,093000,1275426050,41900,41850,41900,41850,162
|
|
20230905,092900,1268638300,41900,41900,41900,41850,101
|
|
20230905,092800,1264409100,41900,41900,41900,41850,1214
|
|
20230905,092700,1213557300,41900,41900,41950,41900,311
|
|
20230905,092600,1200526150,41900,41950,41950,41900,3434
|
|
20230905,092500,1056544450,41950,41950,42000,41950,185
|
|
20230905,092400,1048783400,42000,42050,42050,42000,1260
|
|
20230905,092300,995862850,42050,42050,42050,42000,958
|
|
20230905,092200,955607050,42000,41950,42050,41950,249
|
|
20230905,092100,945145150,42000,42000,42000,41950,1065
|
|
20230905,092000,900422000,42000,41950,42000,41950,167
|
|
20230905,091900,893414450,42000,42000,42000,41950,254
|
|
20230905,091800,882751700,41950,41950,42000,41900,732
|
|
20230905,091700,852046400,41950,41950,41950,41900,161
|
|
20230905,091600,845296250,41950,41950,41950,41900,518
|
|
20230905,091500,823568100,41950,41950,41950,41900,242
|
|
20230905,091400,813423150,41950,41900,41950,41900,443
|
|
20230905,091300,794853800,41950,41950,41950,41900,370
|
|
20230905,091200,779349800,41900,41900,41900,41900,67
|
|
20230905,091100,776542500,41950,41950,42000,41950,125
|
|
20230905,091000,771298250,41950,42000,42000,41900,154
|
|
20230905,090900,764840800,41900,41900,42000,41900,2269
|
|
20230905,090800,669734750,41900,41950,41950,41900,669
|
|
20230905,090700,641675950,41950,42000,42000,41800,2571
|
|
20230905,090600,533956150,42000,42000,42050,41950,971
|
|
20230905,090500,493163900,42000,41950,42100,41950,1228
|
|
20230905,090400,441603150,41950,41950,42000,41900,1088
|
|
20230905,090300,395994850,41900,41850,41950,41850,1131
|
|
20230905,090200,348622250,41850,41900,41900,41850,768
|
|
20230905,090100,316478800,41850,41950,41950,41850,1234
|
|
20230905,090000,264736400,42000,42100,42150,41950,6075
|