677 lines
36 KiB
CSV
677 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,201400,11021701050,41300,41300,41300,41300,3060
|
|
20230906,201300,11021701050,41300,41300,41300,41300,0
|
|
20230906,201200,11021701050,41300,41300,41300,41300,0
|
|
20230906,201100,11021701050,41300,41300,41300,41300,0
|
|
20230906,201000,11021701050,41300,41300,41300,41300,0
|
|
20230906,200900,11021701050,41300,41300,41300,41300,0
|
|
20230906,200800,11021701050,41300,41300,41300,41300,0
|
|
20230906,200700,11021701050,41300,41300,41300,41300,0
|
|
20230906,200600,11021701050,41300,41300,41300,41300,0
|
|
20230906,200500,11021701050,41300,41300,41300,41300,0
|
|
20230906,200400,11021701050,41300,41300,41300,41300,0
|
|
20230906,200300,11021701050,41300,41300,41300,41300,0
|
|
20230906,200200,11021701050,41300,41300,41300,41300,0
|
|
20230906,200100,11021701050,41300,41300,41300,41300,0
|
|
20230906,200000,11021701050,41300,41300,41300,41300,0
|
|
20230906,195900,11021701050,41300,41300,41300,41300,0
|
|
20230906,195800,11021701050,41300,41300,41300,41300,0
|
|
20230906,195700,11021701050,41300,41300,41300,41300,0
|
|
20230906,195600,11021701050,41300,41300,41300,41300,0
|
|
20230906,195500,11021701050,41300,41300,41300,41300,0
|
|
20230906,195400,11021701050,41300,41300,41300,41300,0
|
|
20230906,195300,11021701050,41300,41300,41300,41300,0
|
|
20230906,195200,11021701050,41300,41300,41300,41300,0
|
|
20230906,195100,11021701050,41300,41300,41300,41300,0
|
|
20230906,195000,11021701050,41300,41300,41300,41300,0
|
|
20230906,194900,11021701050,41300,41300,41300,41300,0
|
|
20230906,194800,11021701050,41300,41300,41300,41300,0
|
|
20230906,194700,11021701050,41300,41300,41300,41300,0
|
|
20230906,194600,11021701050,41300,41300,41300,41300,0
|
|
20230906,194500,11021701050,41300,41300,41300,41300,0
|
|
20230906,194400,11021701050,41300,41300,41300,41300,3060
|
|
20230906,194300,11021701050,41300,41300,41300,41300,0
|
|
20230906,194200,11021701050,41300,41300,41300,41300,0
|
|
20230906,194100,11021701050,41300,41300,41300,41300,0
|
|
20230906,194000,11021701050,41300,41300,41300,41300,0
|
|
20230906,193900,11021701050,41300,41300,41300,41300,0
|
|
20230906,193800,11021701050,41300,41300,41300,41300,0
|
|
20230906,193700,11021701050,41300,41300,41300,41300,0
|
|
20230906,193600,11021701050,41300,41300,41300,41300,0
|
|
20230906,193500,11021701050,41300,41300,41300,41300,0
|
|
20230906,193400,11021701050,41300,41300,41300,41300,0
|
|
20230906,193300,11021701050,41300,41300,41300,41300,0
|
|
20230906,193200,11021701050,41300,41300,41300,41300,0
|
|
20230906,193100,11021701050,41300,41300,41300,41300,0
|
|
20230906,193000,11021701050,41300,41300,41300,41300,0
|
|
20230906,192900,11021701050,41300,41300,41300,41300,0
|
|
20230906,192800,11021701050,41300,41300,41300,41300,0
|
|
20230906,192700,11021701050,41300,41300,41300,41300,0
|
|
20230906,192600,11021701050,41300,41300,41300,41300,0
|
|
20230906,192500,11021701050,41300,41300,41300,41300,0
|
|
20230906,192400,11021701050,41300,41300,41300,41300,0
|
|
20230906,192300,11021701050,41300,41300,41300,41300,0
|
|
20230906,192200,11021701050,41300,41300,41300,41300,0
|
|
20230906,192100,11021701050,41300,41300,41300,41300,0
|
|
20230906,192000,11021701050,41300,41300,41300,41300,0
|
|
20230906,191900,11021701050,41300,41300,41300,41300,0
|
|
20230906,191800,11021701050,41300,41300,41300,41300,0
|
|
20230906,191700,11021701050,41300,41300,41300,41300,0
|
|
20230906,191600,11021701050,41300,41300,41300,41300,0
|
|
20230906,191500,11021701050,41300,41300,41300,41300,0
|
|
20230906,191400,11021701050,41300,41300,41300,41300,3060
|
|
20230906,191300,11021701050,41300,41300,41300,41300,0
|
|
20230906,191200,11021701050,41300,41300,41300,41300,0
|
|
20230906,191100,11021701050,41300,41300,41300,41300,0
|
|
20230906,191000,11021701050,41300,41300,41300,41300,0
|
|
20230906,190900,11021701050,41300,41300,41300,41300,0
|
|
20230906,190800,11021701050,41300,41300,41300,41300,0
|
|
20230906,190700,11021701050,41300,41300,41300,41300,0
|
|
20230906,190600,11021701050,41300,41300,41300,41300,0
|
|
20230906,190500,11021701050,41300,41300,41300,41300,0
|
|
20230906,190400,11021701050,41300,41300,41300,41300,0
|
|
20230906,190300,11021701050,41300,41300,41300,41300,0
|
|
20230906,190200,11021701050,41300,41300,41300,41300,0
|
|
20230906,190100,11021701050,41300,41300,41300,41300,0
|
|
20230906,190000,11021701050,41300,41300,41300,41300,0
|
|
20230906,185900,11021701050,41300,41300,41300,41300,0
|
|
20230906,185800,11021701050,41300,41300,41300,41300,0
|
|
20230906,185700,11021701050,41300,41300,41300,41300,0
|
|
20230906,185600,11021701050,41300,41300,41300,41300,0
|
|
20230906,185500,11021701050,41300,41300,41300,41300,0
|
|
20230906,185400,11021701050,41300,41300,41300,41300,0
|
|
20230906,185300,11021701050,41300,41300,41300,41300,0
|
|
20230906,185200,11021701050,41300,41300,41300,41300,0
|
|
20230906,185100,11021701050,41300,41300,41300,41300,0
|
|
20230906,185000,11021701050,41300,41300,41300,41300,0
|
|
20230906,184900,11021701050,41300,41300,41300,41300,0
|
|
20230906,184800,11021701050,41300,41300,41300,41300,0
|
|
20230906,184700,11021701050,41300,41300,41300,41300,0
|
|
20230906,184600,11021701050,41300,41300,41300,41300,0
|
|
20230906,184500,11021701050,41300,41300,41300,41300,0
|
|
20230906,184400,11021701050,41300,41300,41300,41300,3060
|
|
20230906,184300,11021701050,41300,41300,41300,41300,0
|
|
20230906,184200,11021701050,41300,41300,41300,41300,0
|
|
20230906,184100,11021701050,41300,41300,41300,41300,0
|
|
20230906,184000,11021701050,41300,41300,41300,41300,0
|
|
20230906,183900,11021701050,41300,41300,41300,41300,0
|
|
20230906,183800,11021701050,41300,41300,41300,41300,0
|
|
20230906,183700,11021701050,41300,41300,41300,41300,0
|
|
20230906,183600,11021701050,41300,41300,41300,41300,0
|
|
20230906,183500,11021701050,41300,41300,41300,41300,0
|
|
20230906,183400,11021701050,41300,41300,41300,41300,0
|
|
20230906,183300,11021701050,41300,41300,41300,41300,0
|
|
20230906,183200,11021701050,41300,41300,41300,41300,0
|
|
20230906,183100,11021701050,41300,41300,41300,41300,0
|
|
20230906,183000,11021701050,41300,41300,41300,41300,0
|
|
20230906,182900,11021701050,41300,41300,41300,41300,0
|
|
20230906,182800,11021701050,41300,41300,41300,41300,0
|
|
20230906,182700,11021701050,41300,41300,41300,41300,0
|
|
20230906,182600,11021701050,41300,41300,41300,41300,0
|
|
20230906,182500,11021701050,41300,41300,41300,41300,0
|
|
20230906,182400,11021701050,41300,41300,41300,41300,0
|
|
20230906,182300,11021701050,41300,41300,41300,41300,0
|
|
20230906,182200,11021701050,41300,41300,41300,41300,0
|
|
20230906,182100,11021701050,41300,41300,41300,41300,0
|
|
20230906,182000,11021701050,41300,41300,41300,41300,0
|
|
20230906,181900,11021701050,41300,41300,41300,41300,0
|
|
20230906,181800,11021701050,41300,41300,41300,41300,0
|
|
20230906,181700,11021701050,41300,41300,41300,41300,0
|
|
20230906,181600,11021701050,41300,41300,41300,41300,0
|
|
20230906,181500,11021701050,41300,41300,41300,41300,0
|
|
20230906,181400,11021701050,41300,41300,41300,41300,3060
|
|
20230906,181300,11021701050,41300,41300,41300,41300,0
|
|
20230906,181200,11021701050,41300,41300,41300,41300,0
|
|
20230906,181100,11021701050,41300,41300,41300,41300,0
|
|
20230906,181000,11021701050,41300,41300,41300,41300,0
|
|
20230906,180900,11021701050,41300,41300,41300,41300,0
|
|
20230906,180800,11021701050,41300,41300,41300,41300,0
|
|
20230906,180700,11021701050,41300,41300,41300,41300,0
|
|
20230906,180600,11021701050,41300,41300,41300,41300,0
|
|
20230906,180500,11021701050,41300,41300,41300,41300,0
|
|
20230906,180400,11021701050,41300,41300,41300,41300,0
|
|
20230906,180300,11021701050,41300,41300,41300,41300,0
|
|
20230906,180200,11021701050,41300,41300,41300,41300,0
|
|
20230906,180100,11021701050,41300,41300,41300,41300,0
|
|
20230906,180000,11021701050,41300,41300,41300,41300,0
|
|
20230906,175900,11021701050,41300,41300,41300,41300,0
|
|
20230906,175800,11021701050,41300,41300,41300,41300,0
|
|
20230906,175700,11021701050,41300,41300,41300,41300,0
|
|
20230906,175600,11021701050,41300,41300,41300,41300,0
|
|
20230906,175500,11021701050,41300,41300,41300,41300,0
|
|
20230906,175400,11021701050,41300,41300,41300,41300,0
|
|
20230906,175300,11021701050,41300,41300,41300,41300,0
|
|
20230906,175200,11021701050,41300,41300,41300,41300,0
|
|
20230906,175100,11021701050,41300,41300,41300,41300,0
|
|
20230906,175000,11021701050,41300,41300,41300,41300,0
|
|
20230906,174900,11021701050,41300,41300,41300,41300,0
|
|
20230906,174800,11021701050,41300,41300,41300,41300,0
|
|
20230906,174700,11021701050,41300,41300,41300,41300,0
|
|
20230906,174600,11021701050,41300,41300,41300,41300,0
|
|
20230906,174500,11021701050,41300,41300,41300,41300,0
|
|
20230906,174400,11021701050,41300,41300,41300,41300,3060
|
|
20230906,174300,11021701050,41300,41300,41300,41300,0
|
|
20230906,174200,11021701050,41300,41300,41300,41300,0
|
|
20230906,174100,11021701050,41300,41300,41300,41300,0
|
|
20230906,174000,11021701050,41300,41300,41300,41300,0
|
|
20230906,173900,11021701050,41300,41300,41300,41300,0
|
|
20230906,173800,11021701050,41300,41300,41300,41300,0
|
|
20230906,173700,11021701050,41300,41300,41300,41300,0
|
|
20230906,173600,11021701050,41300,41300,41300,41300,0
|
|
20230906,173500,11021701050,41300,41300,41300,41300,0
|
|
20230906,173400,11021701050,41300,41300,41300,41300,0
|
|
20230906,173300,11021701050,41300,41300,41300,41300,0
|
|
20230906,173200,11021701050,41300,41300,41300,41300,0
|
|
20230906,173100,11021701050,41300,41300,41300,41300,0
|
|
20230906,173000,11021701050,41300,41300,41300,41300,0
|
|
20230906,172900,11021701050,41300,41300,41300,41300,0
|
|
20230906,172800,11021701050,41300,41300,41300,41300,0
|
|
20230906,172700,11021701050,41300,41300,41300,41300,0
|
|
20230906,172600,11021701050,41300,41300,41300,41300,0
|
|
20230906,172500,11021701050,41300,41300,41300,41300,0
|
|
20230906,172400,11021701050,41300,41300,41300,41300,0
|
|
20230906,172300,11021701050,41300,41300,41300,41300,0
|
|
20230906,172200,11021701050,41300,41300,41300,41300,0
|
|
20230906,172100,11021701050,41300,41300,41300,41300,0
|
|
20230906,172000,11021701050,41300,41300,41300,41300,0
|
|
20230906,171900,11021701050,41300,41300,41300,41300,0
|
|
20230906,171800,11021701050,41300,41300,41300,41300,0
|
|
20230906,171700,11021701050,41300,41300,41300,41300,0
|
|
20230906,171600,11021701050,41300,41300,41300,41300,0
|
|
20230906,171500,11021701050,41300,41300,41300,41300,0
|
|
20230906,171400,11021701050,41300,41300,41300,41300,3060
|
|
20230906,171300,11021701050,41300,41300,41300,41300,0
|
|
20230906,171200,11021701050,41300,41300,41300,41300,0
|
|
20230906,171100,11021701050,41300,41300,41300,41300,0
|
|
20230906,171000,11021701050,41300,41300,41300,41300,0
|
|
20230906,170900,11021701050,41300,41300,41300,41300,0
|
|
20230906,170800,11021701050,41300,41300,41300,41300,0
|
|
20230906,170700,11021701050,41300,41300,41300,41300,0
|
|
20230906,170600,11021701050,41300,41300,41300,41300,0
|
|
20230906,170500,11021701050,41300,41300,41300,41300,0
|
|
20230906,170400,11021701050,41300,41300,41300,41300,0
|
|
20230906,170300,11021701050,41300,41300,41300,41300,0
|
|
20230906,170200,11021701050,41300,41300,41300,41300,0
|
|
20230906,170100,11021701050,41300,41300,41300,41300,0
|
|
20230906,170000,11021701050,41300,41300,41300,41300,0
|
|
20230906,165900,11021701050,41300,41300,41300,41300,0
|
|
20230906,165800,11021701050,41300,41300,41300,41300,0
|
|
20230906,165700,11021701050,41300,41300,41300,41300,0
|
|
20230906,165600,11021701050,41300,41300,41300,41300,0
|
|
20230906,165500,11021701050,41300,41300,41300,41300,0
|
|
20230906,165400,11021701050,41300,41300,41300,41300,0
|
|
20230906,165300,11021701050,41300,41300,41300,41300,0
|
|
20230906,165200,11021701050,41300,41300,41300,41300,0
|
|
20230906,165100,11021701050,41300,41300,41300,41300,0
|
|
20230906,165000,11021701050,41300,41300,41300,41300,0
|
|
20230906,164900,11021701050,41300,41300,41300,41300,0
|
|
20230906,164800,11021701050,41300,41300,41300,41300,0
|
|
20230906,164700,11021701050,41300,41300,41300,41300,0
|
|
20230906,164600,11021701050,41300,41300,41300,41300,0
|
|
20230906,164500,11021701050,41300,41300,41300,41300,0
|
|
20230906,164400,11021701050,41300,41300,41300,41300,3060
|
|
20230906,164300,11021701050,41300,41300,41300,41300,0
|
|
20230906,164200,11021701050,41300,41300,41300,41300,0
|
|
20230906,164100,11021701050,41300,41300,41300,41300,0
|
|
20230906,164000,11021701050,41300,41300,41300,41300,0
|
|
20230906,163900,11021701050,41300,41300,41300,41300,0
|
|
20230906,163800,11021701050,41300,41300,41300,41300,0
|
|
20230906,163700,11021701050,41300,41300,41300,41300,0
|
|
20230906,163600,11021701050,41300,41300,41300,41300,0
|
|
20230906,163500,11021701050,41300,41300,41300,41300,0
|
|
20230906,163400,11021701050,41300,41300,41300,41300,0
|
|
20230906,163300,11021701050,41300,41300,41300,41300,0
|
|
20230906,163200,11021701050,41300,41300,41300,41300,0
|
|
20230906,163100,11021701050,41300,41300,41300,41300,0
|
|
20230906,163000,11021701050,41300,41300,41300,41300,0
|
|
20230906,162900,11021701050,41300,41300,41300,41300,0
|
|
20230906,162800,11021701050,41300,41300,41300,41300,0
|
|
20230906,162700,11021701050,41300,41300,41300,41300,0
|
|
20230906,162600,11021701050,41300,41300,41300,41300,0
|
|
20230906,162500,11021701050,41300,41300,41300,41300,0
|
|
20230906,162400,11021701050,41300,41300,41300,41300,0
|
|
20230906,162300,11021701050,41300,41300,41300,41300,0
|
|
20230906,162200,11021701050,41300,41300,41300,41300,0
|
|
20230906,162100,11021701050,41300,41300,41300,41300,0
|
|
20230906,162000,11021701050,41300,41300,41300,41300,0
|
|
20230906,161900,11021701050,41300,41300,41300,41300,0
|
|
20230906,161800,11021701050,41300,41300,41300,41300,0
|
|
20230906,161700,11021701050,41300,41300,41300,41300,0
|
|
20230906,161600,11021701050,41300,41300,41300,41300,0
|
|
20230906,161500,11021701050,41300,41300,41300,41300,0
|
|
20230906,161400,11021701050,41300,41300,41300,41300,3060
|
|
20230906,161300,11021701050,41300,41300,41300,41300,0
|
|
20230906,161200,11021701050,41300,41300,41300,41300,0
|
|
20230906,161100,11021701050,41300,41300,41300,41300,0
|
|
20230906,161000,11021701050,41300,41300,41300,41300,0
|
|
20230906,160900,11021701050,41300,41300,41300,41300,0
|
|
20230906,160800,11021701050,41300,41300,41300,41300,0
|
|
20230906,160700,11021701050,41300,41300,41300,41300,0
|
|
20230906,160600,11021701050,41300,41300,41300,41300,0
|
|
20230906,160500,11021701050,41300,41300,41300,41300,0
|
|
20230906,160400,11021701050,41300,41300,41300,41300,0
|
|
20230906,160300,11021701050,41300,41300,41300,41300,0
|
|
20230906,160200,11021701050,41300,41300,41300,41300,0
|
|
20230906,160100,11021701050,41300,41300,41300,41300,0
|
|
20230906,160000,11021701050,41300,41300,41300,41300,0
|
|
20230906,155900,11021701050,41300,41300,41300,41300,0
|
|
20230906,155800,11021701050,41300,41300,41300,41300,0
|
|
20230906,155700,11021701050,41300,41300,41300,41300,0
|
|
20230906,155600,11021701050,41300,41300,41300,41300,0
|
|
20230906,155500,11021701050,41300,41300,41300,41300,0
|
|
20230906,155400,11021701050,41300,41300,41300,41300,0
|
|
20230906,155300,11021701050,41300,41300,41300,41300,0
|
|
20230906,155200,11021701050,41300,41300,41300,41300,0
|
|
20230906,155100,11021701050,41300,41300,41300,41300,0
|
|
20230906,155000,11021701050,41300,41300,41300,41300,0
|
|
20230906,154900,11021701050,41300,41300,41300,41300,0
|
|
20230906,154800,11021701050,41300,41300,41300,41300,0
|
|
20230906,154700,11021701050,41300,41300,41300,41300,0
|
|
20230906,154600,11021701050,41300,41300,41300,41300,0
|
|
20230906,154500,11021701050,41300,41300,41300,41300,0
|
|
20230906,154400,11021701050,41300,41300,41300,41300,3060
|
|
20230906,154300,11021701050,41300,41300,41300,41300,0
|
|
20230906,154200,11021701050,41300,41300,41300,41300,0
|
|
20230906,154100,11021701050,41300,41300,41300,41300,0
|
|
20230906,154000,11021701050,41300,41300,41300,41300,0
|
|
20230906,153900,11021701050,41300,41300,41300,41300,0
|
|
20230906,153800,11021701050,41300,41300,41300,41300,0
|
|
20230906,153700,11021701050,41300,41300,41300,41300,0
|
|
20230906,153600,11021701050,41300,41300,41300,41300,0
|
|
20230906,153500,11021701050,41300,41300,41300,41300,0
|
|
20230906,153400,11021701050,41300,41300,41300,41300,0
|
|
20230906,153300,11021701050,41300,41300,41300,41300,0
|
|
20230906,153200,11021701050,41300,41300,41300,41300,0
|
|
20230906,153100,11021701050,41300,41300,41300,41300,0
|
|
20230906,153000,11021701050,41300,41300,41300,41300,3060
|
|
20230906,152900,10895323050,41250,41250,41250,41250,0
|
|
20230906,152800,10895323050,41250,41250,41250,41250,0
|
|
20230906,152700,10895323050,41250,41250,41250,41250,0
|
|
20230906,152600,10895323050,41250,41250,41250,41250,0
|
|
20230906,152500,10895323050,41250,41250,41250,41250,0
|
|
20230906,152400,10895323050,41250,41250,41250,41250,0
|
|
20230906,152300,10895323050,41250,41250,41250,41250,0
|
|
20230906,152200,10895323050,41250,41250,41250,41250,0
|
|
20230906,152100,10895323050,41250,41250,41250,41250,0
|
|
20230906,152000,10895323050,41250,41250,41250,41250,0
|
|
20230906,151900,10895323050,41250,41300,41300,41250,2308
|
|
20230906,151800,10800007750,41250,41200,41250,41200,500
|
|
20230906,151700,10779384700,41200,41150,41250,41150,1775
|
|
20230906,151600,10706275750,41150,41200,41200,41150,1139
|
|
20230906,151500,10659401550,41200,41200,41200,41150,244
|
|
20230906,151400,10649354250,41150,41150,41200,41150,426
|
|
20230906,151300,10631822350,41200,41150,41200,41150,296
|
|
20230906,151200,10619641500,41150,41200,41200,41150,35
|
|
20230906,151100,10618201000,41150,41150,41200,41150,360
|
|
20230906,151000,10603386900,41150,41150,41200,41150,537
|
|
20230906,150900,10581264600,41200,41150,41200,41150,575
|
|
20230906,150800,10557592950,41150,41150,41150,41150,224
|
|
20230906,150700,10548375350,41150,41100,41200,41100,525
|
|
20230906,150600,10526761100,41150,41150,41200,41100,337
|
|
20230906,150500,10512893950,41150,41100,41150,41100,422
|
|
20230906,150400,10495531800,41100,41200,41200,41100,2029
|
|
20230906,150300,10412038550,41150,41200,41200,41150,126
|
|
20230906,150200,10406848850,41150,41200,41200,41150,163
|
|
20230906,150100,10400134500,41150,41150,41200,41150,491
|
|
20230906,150000,10379923650,41150,41150,41200,41150,289
|
|
20230906,145900,10368026450,41150,41150,41200,41150,732
|
|
20230906,145800,10337901500,41150,41150,41200,41150,332
|
|
20230906,145700,10324233400,41150,41150,41200,41150,602
|
|
20230906,145600,10299440450,41150,41250,41250,41150,1672
|
|
20230906,145500,10230551100,41200,41100,41250,41100,1915
|
|
20230906,145400,10151747150,41100,41150,41150,41100,695
|
|
20230906,145300,10123181750,41100,41100,41150,41100,404
|
|
20230906,145200,10106577300,41100,41100,41150,41100,266
|
|
20230906,145100,10095639550,41150,41100,41150,41100,769
|
|
20230906,145000,10064033600,41100,41100,41150,41100,1009
|
|
20230906,144900,10022563650,41100,41100,41150,41100,573
|
|
20230906,144800,9999011350,41100,41100,41150,41100,600
|
|
20230906,144700,9974349650,41100,41150,41150,41100,484
|
|
20230906,144600,9954455850,41100,41100,41150,41100,777
|
|
20230906,144500,9922519250,41100,41100,41150,41100,547
|
|
20230906,144400,9900022800,41100,41100,41150,41100,610
|
|
20230906,144300,9874949750,41100,41150,41150,41100,532
|
|
20230906,144200,9853058900,41150,41150,41200,41150,210
|
|
20230906,144100,9844416950,41150,41150,41200,41150,1116
|
|
20230906,144000,9798446500,41150,41150,41200,41150,204
|
|
20230906,143900,9790051850,41150,41200,41200,41150,704
|
|
20230906,143800,9761076500,41200,41200,41250,41150,233
|
|
20230906,143700,9751476850,41200,41150,41250,41150,468
|
|
20230906,143600,9732197800,41150,41150,41200,41150,729
|
|
20230906,143500,9702189450,41150,41100,41150,41100,324
|
|
20230906,143400,9688860350,41200,41100,41200,41100,386
|
|
20230906,143300,9672984900,41100,41100,41150,41100,658
|
|
20230906,143200,9645934500,41100,41100,41150,41100,330
|
|
20230906,143100,9632371450,41100,41150,41150,41050,1215
|
|
20230906,143000,9582441550,41100,41050,41150,41050,271
|
|
20230906,142900,9571303250,41050,41050,41100,41050,634
|
|
20230906,142800,9545258900,41050,41050,41100,41050,562
|
|
20230906,142700,9522171700,41050,41050,41100,41000,3937
|
|
20230906,142600,9360567000,41000,41000,41050,41000,724
|
|
20230906,142500,9330874300,41000,41050,41050,41000,589
|
|
20230906,142400,9306706050,41000,41050,41050,41000,302
|
|
20230906,142300,9294323150,41000,41050,41050,41000,692
|
|
20230906,142200,9265946700,41000,41000,41050,41000,366
|
|
20230906,142100,9250935900,41000,41050,41100,41000,797
|
|
20230906,142000,9218230950,41000,41000,41050,41000,1010
|
|
20230906,141900,9176791850,41000,41000,41050,41000,525
|
|
20230906,141800,9155257250,41000,41050,41050,41000,889
|
|
20230906,141700,9118803750,41000,41000,41050,41000,473
|
|
20230906,141600,9099405750,41000,41000,41050,41000,1135
|
|
20230906,141500,9052869250,41000,41050,41100,41000,8123
|
|
20230906,141400,8719412850,41050,41100,41100,41050,471
|
|
20230906,141300,8700073750,41050,41050,41100,41050,703
|
|
20230906,141200,8671214500,41050,41050,41100,41050,296
|
|
20230906,141100,8659062000,41050,41050,41100,41050,834
|
|
20230906,141000,8624826150,41050,41100,41100,41050,508
|
|
20230906,140900,8603949800,41100,41100,41100,41100,447
|
|
20230906,140800,8585578100,41100,41100,41150,41100,721
|
|
20230906,140700,8555942000,41150,41100,41150,41100,560
|
|
20230906,140600,8532909450,41100,41100,41150,41100,832
|
|
20230906,140500,8498714150,41100,41100,41150,41100,202
|
|
20230906,140400,8490411350,41100,41100,41150,41100,286
|
|
20230906,140300,8478656250,41100,41100,41150,41100,601
|
|
20230906,140200,8453954550,41100,41100,41150,41100,415
|
|
20230906,140100,8436888750,41100,41100,41150,41100,898
|
|
20230906,140000,8399979350,41100,41100,41150,41100,279
|
|
20230906,135900,8388510450,41100,41100,41150,41100,83
|
|
20230906,135800,8385098450,41100,41100,41150,41100,623
|
|
20230906,135700,8359490650,41100,41100,41150,41100,226
|
|
20230906,135600,8350201550,41100,41100,41150,41100,133
|
|
20230906,135500,8344733500,41100,41100,41150,41100,492
|
|
20230906,135400,8324511250,41100,41100,41150,41100,522
|
|
20230906,135300,8303035300,41100,41100,41150,41100,472
|
|
20230906,135200,8283634500,41100,41100,41100,41100,95
|
|
20230906,135100,8279730000,41100,41100,41150,41100,446
|
|
20230906,135000,8261380300,41100,41100,41100,41100,534
|
|
20230906,134900,8239432900,41100,41100,41100,41100,90
|
|
20230906,134800,8235733900,41100,41100,41150,41100,1731
|
|
20230906,134700,8164589750,41100,41100,41150,41100,181
|
|
20230906,134600,8157150550,41100,41100,41150,41100,687
|
|
20230906,134500,8128914800,41100,41100,41100,41100,494
|
|
20230906,134400,8108611400,41100,41100,41150,41100,154
|
|
20230906,134300,8102276850,41150,41100,41150,41100,753
|
|
20230906,134200,8071316050,41100,41100,41150,41100,157
|
|
20230906,134100,8064862700,41100,41100,41150,41100,1095
|
|
20230906,134000,8019809050,41100,41150,41150,41100,576
|
|
20230906,133900,7996130350,41150,41100,41150,41100,847
|
|
20230906,133800,7961306000,41150,41100,41150,41100,770
|
|
20230906,133700,7929653100,41150,41150,41150,41100,1908
|
|
20230906,133600,7851139100,41150,41150,41200,41150,62
|
|
20230906,133500,7848586850,41150,41150,41150,41150,734
|
|
20230906,133400,7818382750,41150,41200,41200,41150,74
|
|
20230906,133300,7815337300,41150,41150,41200,41150,491
|
|
20230906,133200,7795129050,41150,41100,41150,41100,224
|
|
20230906,133100,7785914800,41100,41100,41150,41100,211
|
|
20230906,133000,7777235600,41100,41100,41150,41100,2257
|
|
20230906,132900,7684419900,41100,41100,41150,41100,710
|
|
20230906,132800,7655237600,41100,41150,41150,41100,378
|
|
20230906,132700,7639692600,41150,41150,41150,41100,727
|
|
20230906,132600,7609782650,41100,41100,41150,41100,225
|
|
20230906,132500,7600528800,41100,41150,41150,41100,628
|
|
20230906,132400,7574712650,41150,41150,41150,41100,273
|
|
20230906,132300,7563485000,41100,41150,41150,41100,641
|
|
20230906,132200,7537139600,41100,41100,41150,41100,167
|
|
20230906,132100,7530275800,41150,41100,41150,41100,233
|
|
20230906,132000,7520698700,41100,41100,41150,41100,582
|
|
20230906,131900,7496776900,41100,41200,41200,41100,7991
|
|
20230906,131800,7168067800,41200,41200,41250,41200,1506
|
|
20230906,131700,7106020400,41200,41200,41250,41200,148
|
|
20230906,131600,7099922350,41200,41200,41250,41200,113
|
|
20230906,131500,7095266700,41200,41200,41250,41200,518
|
|
20230906,131400,7073919750,41200,41250,41300,41200,450
|
|
20230906,131300,7055369650,41250,41200,41250,41200,688
|
|
20230906,131200,7027012150,41250,41200,41250,41200,90
|
|
20230906,131100,7023302450,41200,41250,41250,41200,170
|
|
20230906,131000,7016294550,41200,41200,41250,41200,566
|
|
20230906,130900,6992968900,41250,41200,41250,41200,105
|
|
20230906,130800,6988641400,41200,41250,41250,41200,478
|
|
20230906,130700,6968947750,41200,41200,41250,41200,466
|
|
20230906,130600,6949743500,41200,41250,41250,41200,138
|
|
20230906,130500,6944054850,41200,41200,41250,41200,489
|
|
20230906,130400,6923907700,41200,41250,41250,41200,48
|
|
20230906,130300,6921928650,41200,41200,41250,41200,523
|
|
20230906,130200,6900380450,41200,41250,41250,41200,87
|
|
20230906,130100,6896793900,41200,41250,41250,41200,167
|
|
20230906,130000,6889911050,41250,41200,41250,41200,514
|
|
20230906,125900,6868732500,41200,41200,41250,41200,66
|
|
20230906,125800,6866013050,41200,41200,41250,41200,253
|
|
20230906,125700,6855588400,41200,41250,41250,41200,591
|
|
20230906,125600,6831238550,41200,41200,41250,41200,78
|
|
20230906,125500,6828024400,41200,41250,41250,41200,507
|
|
20230906,125400,6807130700,41250,41250,41250,41200,158
|
|
20230906,125300,6800613700,41200,41250,41250,41200,247
|
|
20230906,125200,6790428950,41200,41200,41250,41200,504
|
|
20230906,125100,6769660850,41200,41250,41250,41200,531
|
|
20230906,125000,6747758950,41250,41200,41250,41200,1502
|
|
20230906,124900,6685824800,41200,41200,41250,41200,54
|
|
20230906,124800,6683599850,41200,41250,41250,41200,219
|
|
20230906,124700,6674572250,41200,41200,41250,41200,466
|
|
20230906,124600,6655372450,41200,41200,41250,41200,77
|
|
20230906,124500,6652199500,41200,41200,41250,41200,1250
|
|
20230906,124400,6600699450,41200,41250,41250,41200,64
|
|
20230906,124300,6598062350,41200,41200,41250,41200,219
|
|
20230906,124200,6589037600,41200,41200,41250,41200,637
|
|
20230906,124100,6562786800,41200,41200,41250,41200,245
|
|
20230906,124000,6552687800,41200,41250,41250,41200,499
|
|
20230906,123900,6532128700,41200,41250,41250,41200,112
|
|
20230906,123800,6527514150,41200,41250,41250,41200,202
|
|
20230906,123700,6519188300,41250,41200,41250,41200,645
|
|
20230906,123600,6492613750,41200,41250,41250,41200,639
|
|
20230906,123500,6466260050,41250,41250,41250,41250,714
|
|
20230906,123400,6436807550,41250,41300,41300,41250,312
|
|
20230906,123300,6423934800,41250,41250,41300,41250,144
|
|
20230906,123200,6417992700,41250,41250,41300,41250,693
|
|
20230906,123100,6389401150,41300,41250,41300,41250,49
|
|
20230906,123000,6387379300,41250,41300,41300,41250,688
|
|
20230906,122900,6358998900,41250,41250,41300,41250,135
|
|
20230906,122800,6353430000,41250,41250,41250,41250,1264
|
|
20230906,122700,6301290000,41250,41250,41250,41250,568
|
|
20230906,122600,6277860000,41250,41300,41300,41250,797
|
|
20230906,122500,6244953600,41300,41300,41300,41300,1095
|
|
20230906,122400,6199730100,41300,41300,41350,41300,455
|
|
20230906,122300,6180923600,41300,41300,41300,41300,18
|
|
20230906,122200,6180180200,41300,41300,41300,41300,616
|
|
20230906,122100,6154739400,41300,41300,41350,41300,131
|
|
20230906,122000,6149327550,41300,41300,41350,41300,406
|
|
20230906,121900,6132559500,41300,41300,41350,41300,112
|
|
20230906,121800,6127933600,41300,41300,41350,41300,66
|
|
20230906,121700,6125207700,41300,41300,41300,41300,454
|
|
20230906,121600,6106457500,41300,41300,41300,41300,330
|
|
20230906,121500,6092828500,41300,41300,41350,41300,425
|
|
20230906,121400,6075275900,41300,41300,41350,41300,142
|
|
20230906,121300,6069409050,41300,41350,41350,41300,77
|
|
20230906,121200,6066227850,41350,41300,41350,41300,418
|
|
20230906,121100,6048964150,41300,41300,41350,41300,965
|
|
20230906,121000,6009105050,41300,41350,41350,41300,732
|
|
20230906,120900,5978858100,41300,41350,41350,41300,1166
|
|
20230906,120800,5930699100,41300,41300,41350,41300,1001
|
|
20230906,120700,5889357550,41300,41350,41400,41300,2464
|
|
20230906,120600,5787499000,41350,41350,41350,41350,108
|
|
20230906,120500,5783033200,41350,41350,41400,41350,1460
|
|
20230906,120400,5722656000,41400,41400,41400,41350,2093
|
|
20230906,120300,5636031350,41400,41400,41450,41400,146
|
|
20230906,120200,5629986900,41400,41400,41450,41400,462
|
|
20230906,120100,5610859850,41400,41400,41400,41400,172
|
|
20230906,120000,5603739050,41400,41450,41450,41400,451
|
|
20230906,115900,5585066150,41450,41400,41450,41400,132
|
|
20230906,115800,5579597800,41400,41450,41450,41400,234
|
|
20230906,115700,5569907350,41450,41500,41500,41450,496
|
|
20230906,115600,5549346500,41450,41500,41500,41450,98
|
|
20230906,115500,5545281800,41450,41450,41500,41450,461
|
|
20230906,115400,5526172150,41450,41500,41500,41450,58
|
|
20230906,115300,5523766450,41450,41450,41500,41450,78
|
|
20230906,115200,5520532800,41450,41450,41500,41450,624
|
|
20230906,115100,5494667800,41450,41450,41450,41450,42
|
|
20230906,115000,5492926900,41500,41500,41500,41450,437
|
|
20230906,114900,5474813000,41450,41450,41500,41450,11
|
|
20230906,114800,5474356750,41500,41500,41500,41450,135
|
|
20230906,114700,5468760550,41450,41500,41500,41450,419
|
|
20230906,114600,5451392900,41500,41450,41500,41450,9
|
|
20230906,114500,5451019800,41450,41500,41500,41450,124
|
|
20230906,114400,5445877350,41450,41500,41500,41450,411
|
|
20230906,114300,5428841050,41450,41450,41500,41450,54
|
|
20230906,114200,5426602700,41450,41450,41500,41450,409
|
|
20230906,114100,5409649300,41500,41450,41500,41450,123
|
|
20230906,114000,5404549700,41450,41500,41500,41450,287
|
|
20230906,113900,5392653300,41450,41450,41450,41450,504
|
|
20230906,113800,5371762500,41450,41500,41500,41450,42
|
|
20230906,113700,5370021150,41500,41450,41500,41450,430
|
|
20230906,113600,5352197150,41500,41500,41500,41450,184
|
|
20230906,113500,5344563550,41450,41450,41500,41450,144
|
|
20230906,113400,5338594600,41450,41450,41500,41450,415
|
|
20230906,113300,5321392800,41450,41500,41500,41450,1259
|
|
20230906,113200,5269201950,41450,41550,41550,41450,689
|
|
20230906,113100,5240608650,41500,41500,41500,41500,119
|
|
20230906,113000,5235670150,41550,41550,41550,41500,29
|
|
20230906,112900,5234465850,41500,41550,41550,41500,462
|
|
20230906,112800,5215292650,41500,41550,41550,41500,54
|
|
20230906,112700,5213051500,41500,41500,41550,41500,525
|
|
20230906,112600,5191259000,41550,41500,41550,41500,280
|
|
20230906,112500,5179637800,41550,41500,41550,41500,945
|
|
20230906,112400,5140374100,41500,41500,41550,41500,673
|
|
20230906,112300,5112442950,41500,41500,41550,41500,81
|
|
20230906,112200,5109079100,41500,41550,41550,41500,511
|
|
20230906,112100,5087867200,41500,41500,41550,41500,216
|
|
20230906,112000,5078902350,41550,41550,41550,41500,30
|
|
20230906,111900,5077656750,41500,41550,41550,41500,647
|
|
20230906,111800,5050805100,41550,41500,41550,41500,94
|
|
20230906,111700,5046902700,41550,41500,41550,41500,460
|
|
20230906,111600,5027809700,41500,41550,41550,41500,61
|
|
20230906,111500,5025278100,41550,41500,41550,41500,472
|
|
20230906,111400,5005678300,41500,41550,41600,41500,997
|
|
20230906,111300,4964255100,41550,41550,41600,41550,283
|
|
20230906,111200,4952496150,41550,41600,41600,41550,371
|
|
20230906,111100,4937080700,41550,41600,41600,41550,161
|
|
20230906,111000,4930391100,41550,41550,41600,41550,171
|
|
20230906,110900,4923285950,41550,41600,41600,41550,485
|
|
20230906,110800,4903132000,41600,41600,41600,41550,96
|
|
20230906,110700,4899141150,41550,41600,41600,41550,468
|
|
20230906,110600,4879691400,41550,41600,41600,41550,156
|
|
20230906,110500,4873209300,41600,41550,41600,41550,610
|
|
20230906,110400,4847836200,41550,41600,41600,41550,91
|
|
20230906,110300,4844054400,41550,41550,41600,41550,225
|
|
20230906,110200,4834702550,41600,41550,41600,41550,48
|
|
20230906,110100,4832708100,41550,41600,41600,41550,304
|
|
20230906,110000,4820069850,41600,41550,41600,41550,148
|
|
20230906,105900,4813919250,41600,41550,41600,41550,298
|
|
20230906,105800,4801533950,41600,41550,41600,41550,204
|
|
20230906,105700,4793057000,41550,41550,41600,41550,357
|
|
20230906,105600,4778215100,41600,41650,41650,41600,949
|
|
20230906,105500,4738736350,41600,41600,41650,41600,462
|
|
20230906,105400,4719516950,41600,41600,41650,41600,71
|
|
20230906,105300,4716563100,41600,41650,41650,41600,314
|
|
20230906,105200,4703489700,41650,41650,41650,41600,466
|
|
20230906,105100,4684103700,41600,41600,41650,41600,608
|
|
20230906,105000,4658781400,41600,41650,41650,41600,180
|
|
20230906,104900,4651288800,41650,41650,41650,41600,501
|
|
20230906,104800,4630423350,41650,41650,41650,41600,78
|
|
20230906,104700,4627178400,41600,41600,41650,41600,116
|
|
20230906,104600,4622352650,41650,41600,41650,41600,81
|
|
20230906,104500,4618982800,41600,41600,41650,41600,165
|
|
20230906,104400,4612118600,41600,41650,41650,41600,429
|
|
20230906,104300,4594261600,41600,41650,41650,41600,1027
|
|
20230906,104200,4551487300,41700,41700,41750,41700,1514
|
|
20230906,104100,4488353400,41700,41750,41750,41700,681
|
|
20230906,104000,4459936950,41750,41750,41800,41750,116
|
|
20230906,103900,4455093800,41750,41750,41800,41750,169
|
|
20230906,103800,4448037450,41800,41700,41800,41700,450
|
|
20230906,103700,4429250200,41750,41750,41750,41700,316
|
|
20230906,103600,4416071750,41700,41800,41800,41700,717
|
|
20230906,103500,4386137250,41750,41750,41800,41750,160
|
|
20230906,103400,4379456700,41750,41750,41800,41750,400
|
|
20230906,103300,4362745950,41800,41750,41800,41750,131
|
|
20230906,103200,4357272150,41750,41800,41800,41750,335
|
|
20230906,103100,4343279150,41800,41750,41800,41750,72
|
|
20230906,103000,4340271850,41750,41800,41800,41750,62
|
|
20230906,102900,4337681400,41800,41800,41800,41750,139
|
|
20230906,102800,4331875500,41750,41800,41800,41750,128
|
|
20230906,102700,4326527750,41750,41750,41800,41750,129
|
|
20230906,102600,4321138000,41800,41750,41800,41750,71
|
|
20230906,102500,4318173250,41750,41800,41800,41750,119
|
|
20230906,102400,4313204350,41800,41750,41800,41750,87
|
|
20230906,102300,4309571150,41750,41800,41800,41750,86
|
|
20230906,102200,4305979950,41800,41800,41800,41750,245
|
|
20230906,102100,4295750250,41800,41800,41800,41750,93
|
|
20230906,102000,4291865850,41750,41800,41800,41750,75
|
|
20230906,101900,4288733150,41750,41800,41800,41750,178
|
|
20230906,101800,4281295750,41750,41800,41800,41750,174
|
|
20230906,101700,4274028800,41800,41800,41800,41750,35
|
|
20230906,101600,4272566850,41800,41800,41800,41750,618
|
|
20230906,101500,4246740000,41800,41800,41850,41800,50
|
|
20230906,101400,4244649400,41800,41850,41850,41800,73
|
|
20230906,101300,4241596650,41850,41850,41850,41800,782
|
|
20230906,101200,4208873500,41850,41850,41850,41800,2764
|
|
20230906,101100,4093262500,41800,41850,41850,41800,45
|
|
20230906,101000,4091381450,41800,41800,41850,41800,140
|
|
20230906,100900,4085525300,41800,41850,41850,41800,40
|
|
20230906,100800,4083853050,41850,41900,41900,41800,240
|
|
20230906,100700,4073810350,41850,41800,41850,41800,1336
|
|
20230906,100600,4017906100,41800,41800,41850,41800,1153
|
|
20230906,100500,3969710450,41800,41850,41900,41800,1435
|
|
20230906,100400,3909669200,41900,41900,41950,41900,1523
|
|
20230906,100300,3845854650,41900,41950,42000,41900,2142
|
|
20230906,100200,3755996500,42000,42000,42000,41950,182
|
|
20230906,100100,3748359950,41950,41950,42000,41950,40
|
|
20230906,100000,3746680900,42000,42000,42000,41950,197
|
|
20230906,095900,3738415650,42000,42000,42000,41950,416
|
|
20230906,095800,3720948950,42000,42000,42000,41950,63
|
|
20230906,095700,3718304100,41950,42000,42000,41950,19
|
|
20230906,095600,3717506500,42000,42000,42000,41950,1322
|
|
20230906,095500,3661982750,42000,42000,42000,41950,236
|
|
20230906,095400,3652071000,42000,41950,42000,41950,1433
|
|
20230906,095300,3591887000,41950,42000,42000,41950,849
|
|
20230906,095200,3556252350,42000,42000,42100,42000,1353
|
|
20230906,095100,3499413050,42000,42000,42100,42000,3483
|
|
20230906,095000,3353029000,41950,42050,42100,41950,2113
|
|
20230906,094900,3264223400,42100,42100,42150,42050,712
|
|
20230906,094800,3234248050,42100,42200,42200,42100,1990
|
|
20230906,094700,3150332250,42200,42150,42200,42150,2854
|
|
20230906,094600,3030036050,42150,42150,42200,42100,1532
|
|
20230906,094500,2965469550,42150,42150,42150,42150,1337
|
|
20230906,094400,2909115000,42150,42150,42200,42150,3629
|
|
20230906,094300,2756145150,42100,42200,42200,42100,3777
|
|
20230906,094200,2596982400,42200,42200,42250,42150,3201
|
|
20230906,094100,2461854950,42150,42150,42250,42150,3016
|
|
20230906,094000,2334594800,42200,42050,42200,42000,7773
|
|
20230906,093900,2007073600,42050,42000,42050,42000,3703
|
|
20230906,093800,1851435350,42000,41950,42050,41950,4099
|
|
20230906,093700,1679287700,41950,42000,42000,41950,212
|
|
20230906,093600,1670389800,42000,42000,42000,41950,100
|
|
20230906,093500,1666190600,42000,41950,42000,41950,275
|
|
20230906,093400,1654653000,41950,41950,42000,41950,119
|
|
20230906,093300,1649660900,41950,41950,42000,41950,63
|
|
20230906,093200,1647017000,42000,41950,42000,41950,285
|
|
20230906,093100,1635060850,41950,41950,42000,41950,445
|
|
20230906,093000,1616389700,41950,41950,41950,41950,740
|
|
20230906,092900,1585346700,41950,41950,42000,41950,606
|
|
20230906,092800,1559924600,41950,41950,41950,41950,1178
|
|
20230906,092700,1510507500,41950,42000,42000,41950,487
|
|
20230906,092600,1490061050,42000,41900,42000,41850,5274
|
|
20230906,092500,1268786000,41950,41950,41950,41900,911
|
|
20230906,092400,1230605850,41900,41850,41950,41850,2313
|
|
20230906,092300,1133699800,41900,41850,41900,41850,1158
|
|
20230906,092200,1085235700,41850,41750,41850,41750,371
|
|
20230906,092100,1069728100,41800,41750,41800,41750,230
|
|
20230906,092000,1060115500,41750,41750,41800,41700,544
|
|
20230906,091900,1037396350,41750,41750,41750,41700,492
|
|
20230906,091800,1016865800,41750,41750,41800,41750,370
|
|
20230906,091700,1001417600,41750,41750,41800,41750,743
|
|
20230906,091600,970371400,41750,41700,41800,41700,1330
|
|
20230906,091500,914877350,41650,41600,41800,41600,2738
|
|
20230906,091400,800751550,41600,41650,41650,41600,282
|
|
20230906,091300,789015800,41650,41600,41650,41550,759
|
|
20230906,091200,757425750,41600,41600,41600,41550,1855
|
|
20230906,091100,680265050,41550,41600,41600,41550,373
|
|
20230906,091000,664749750,41600,41650,41650,41550,3820
|
|
20230906,090900,505736600,41600,41500,41600,41450,1684
|
|
20230906,090800,435739400,41500,41500,41500,41450,288
|
|
20230906,090700,423788800,41500,41500,41600,41500,374
|
|
20230906,090600,408254250,41450,41550,41550,41450,796
|
|
20230906,090500,375241050,41500,41550,41600,41500,884
|
|
20230906,090400,338524950,41500,41500,41550,41450,498
|
|
20230906,090300,317848900,41500,41500,41550,41450,843
|
|
20230906,090200,282848150,41500,41500,41550,41350,2242
|
|
20230906,090100,190026000,41400,41350,41450,41350,776
|
|
20230906,090000,157907950,41300,41550,41550,41300,3721
|