678 lines
36 KiB
CSV
678 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,201500,9353075650,41100,41100,41100,41100,28464
|
|
20230907,201400,9353075650,41100,41100,41100,41100,0
|
|
20230907,201300,9353075650,41100,41100,41100,41100,0
|
|
20230907,201200,9353075650,41100,41100,41100,41100,0
|
|
20230907,201100,9353075650,41100,41100,41100,41100,0
|
|
20230907,201000,9353075650,41100,41100,41100,41100,0
|
|
20230907,200900,9353075650,41100,41100,41100,41100,0
|
|
20230907,200800,9353075650,41100,41100,41100,41100,0
|
|
20230907,200700,9353075650,41100,41100,41100,41100,0
|
|
20230907,200600,9353075650,41100,41100,41100,41100,0
|
|
20230907,200500,9353075650,41100,41100,41100,41100,0
|
|
20230907,200400,9353075650,41100,41100,41100,41100,0
|
|
20230907,200300,9353075650,41100,41100,41100,41100,0
|
|
20230907,200200,9353075650,41100,41100,41100,41100,0
|
|
20230907,200100,9353075650,41100,41100,41100,41100,0
|
|
20230907,200000,9353075650,41100,41100,41100,41100,0
|
|
20230907,195900,9353075650,41100,41100,41100,41100,0
|
|
20230907,195800,9353075650,41100,41100,41100,41100,0
|
|
20230907,195700,9353075650,41100,41100,41100,41100,0
|
|
20230907,195600,9353075650,41100,41100,41100,41100,0
|
|
20230907,195500,9353075650,41100,41100,41100,41100,0
|
|
20230907,195400,9353075650,41100,41100,41100,41100,0
|
|
20230907,195300,9353075650,41100,41100,41100,41100,0
|
|
20230907,195200,9353075650,41100,41100,41100,41100,0
|
|
20230907,195100,9353075650,41100,41100,41100,41100,0
|
|
20230907,195000,9353075650,41100,41100,41100,41100,0
|
|
20230907,194900,9353075650,41100,41100,41100,41100,0
|
|
20230907,194800,9353075650,41100,41100,41100,41100,0
|
|
20230907,194700,9353075650,41100,41100,41100,41100,0
|
|
20230907,194600,9353075650,41100,41100,41100,41100,0
|
|
20230907,194500,9353075650,41100,41100,41100,41100,28464
|
|
20230907,194400,9353075650,41100,41100,41100,41100,0
|
|
20230907,194300,9353075650,41100,41100,41100,41100,0
|
|
20230907,194200,9353075650,41100,41100,41100,41100,0
|
|
20230907,194100,9353075650,41100,41100,41100,41100,0
|
|
20230907,194000,9353075650,41100,41100,41100,41100,0
|
|
20230907,193900,9353075650,41100,41100,41100,41100,0
|
|
20230907,193800,9353075650,41100,41100,41100,41100,0
|
|
20230907,193700,9353075650,41100,41100,41100,41100,0
|
|
20230907,193600,9353075650,41100,41100,41100,41100,0
|
|
20230907,193500,9353075650,41100,41100,41100,41100,0
|
|
20230907,193400,9353075650,41100,41100,41100,41100,0
|
|
20230907,193300,9353075650,41100,41100,41100,41100,0
|
|
20230907,193200,9353075650,41100,41100,41100,41100,0
|
|
20230907,193100,9353075650,41100,41100,41100,41100,0
|
|
20230907,193000,9353075650,41100,41100,41100,41100,0
|
|
20230907,192900,9353075650,41100,41100,41100,41100,0
|
|
20230907,192800,9353075650,41100,41100,41100,41100,0
|
|
20230907,192700,9353075650,41100,41100,41100,41100,0
|
|
20230907,192600,9353075650,41100,41100,41100,41100,0
|
|
20230907,192500,9353075650,41100,41100,41100,41100,0
|
|
20230907,192400,9353075650,41100,41100,41100,41100,0
|
|
20230907,192300,9353075650,41100,41100,41100,41100,0
|
|
20230907,192200,9353075650,41100,41100,41100,41100,0
|
|
20230907,192100,9353075650,41100,41100,41100,41100,0
|
|
20230907,192000,9353075650,41100,41100,41100,41100,0
|
|
20230907,191900,9353075650,41100,41100,41100,41100,0
|
|
20230907,191800,9353075650,41100,41100,41100,41100,0
|
|
20230907,191700,9353075650,41100,41100,41100,41100,0
|
|
20230907,191600,9353075650,41100,41100,41100,41100,0
|
|
20230907,191500,9353075650,41100,41100,41100,41100,28464
|
|
20230907,191400,9353075650,41100,41100,41100,41100,0
|
|
20230907,191300,9353075650,41100,41100,41100,41100,0
|
|
20230907,191200,9353075650,41100,41100,41100,41100,0
|
|
20230907,191100,9353075650,41100,41100,41100,41100,0
|
|
20230907,191000,9353075650,41100,41100,41100,41100,0
|
|
20230907,190900,9353075650,41100,41100,41100,41100,0
|
|
20230907,190800,9353075650,41100,41100,41100,41100,0
|
|
20230907,190700,9353075650,41100,41100,41100,41100,0
|
|
20230907,190600,9353075650,41100,41100,41100,41100,0
|
|
20230907,190500,9353075650,41100,41100,41100,41100,0
|
|
20230907,190400,9353075650,41100,41100,41100,41100,0
|
|
20230907,190300,9353075650,41100,41100,41100,41100,0
|
|
20230907,190200,9353075650,41100,41100,41100,41100,0
|
|
20230907,190100,9353075650,41100,41100,41100,41100,0
|
|
20230907,190000,9353075650,41100,41100,41100,41100,0
|
|
20230907,185900,9353075650,41100,41100,41100,41100,0
|
|
20230907,185800,9353075650,41100,41100,41100,41100,0
|
|
20230907,185700,9353075650,41100,41100,41100,41100,0
|
|
20230907,185600,9353075650,41100,41100,41100,41100,0
|
|
20230907,185500,9353075650,41100,41100,41100,41100,0
|
|
20230907,185400,9353075650,41100,41100,41100,41100,0
|
|
20230907,185300,9353075650,41100,41100,41100,41100,0
|
|
20230907,185200,9353075650,41100,41100,41100,41100,0
|
|
20230907,185100,9353075650,41100,41100,41100,41100,0
|
|
20230907,185000,9353075650,41100,41100,41100,41100,0
|
|
20230907,184900,9353075650,41100,41100,41100,41100,0
|
|
20230907,184800,9353075650,41100,41100,41100,41100,0
|
|
20230907,184700,9353075650,41100,41100,41100,41100,0
|
|
20230907,184600,9353075650,41100,41100,41100,41100,0
|
|
20230907,184500,9353075650,41100,41100,41100,41100,28464
|
|
20230907,184400,9353075650,41100,41100,41100,41100,0
|
|
20230907,184300,9353075650,41100,41100,41100,41100,0
|
|
20230907,184200,9353075650,41100,41100,41100,41100,0
|
|
20230907,184100,9353075650,41100,41100,41100,41100,0
|
|
20230907,184000,9353075650,41100,41100,41100,41100,0
|
|
20230907,183900,9353075650,41100,41100,41100,41100,0
|
|
20230907,183800,9353075650,41100,41100,41100,41100,0
|
|
20230907,183700,9353075650,41100,41100,41100,41100,0
|
|
20230907,183600,9353075650,41100,41100,41100,41100,0
|
|
20230907,183500,9353075650,41100,41100,41100,41100,0
|
|
20230907,183400,9353075650,41100,41100,41100,41100,0
|
|
20230907,183300,9353075650,41100,41100,41100,41100,0
|
|
20230907,183200,9353075650,41100,41100,41100,41100,0
|
|
20230907,183100,9353075650,41100,41100,41100,41100,0
|
|
20230907,183000,9353075650,41100,41100,41100,41100,0
|
|
20230907,182900,9353075650,41100,41100,41100,41100,0
|
|
20230907,182800,9353075650,41100,41100,41100,41100,0
|
|
20230907,182700,9353075650,41100,41100,41100,41100,0
|
|
20230907,182600,9353075650,41100,41100,41100,41100,0
|
|
20230907,182500,9353075650,41100,41100,41100,41100,0
|
|
20230907,182400,9353075650,41100,41100,41100,41100,0
|
|
20230907,182300,9353075650,41100,41100,41100,41100,0
|
|
20230907,182200,9353075650,41100,41100,41100,41100,0
|
|
20230907,182100,9353075650,41100,41100,41100,41100,0
|
|
20230907,182000,9353075650,41100,41100,41100,41100,0
|
|
20230907,181900,9353075650,41100,41100,41100,41100,0
|
|
20230907,181800,9353075650,41100,41100,41100,41100,0
|
|
20230907,181700,9353075650,41100,41100,41100,41100,0
|
|
20230907,181600,9353075650,41100,41100,41100,41100,0
|
|
20230907,181500,9353075650,41100,41100,41100,41100,28464
|
|
20230907,181400,9353075650,41100,41100,41100,41100,0
|
|
20230907,181300,9353075650,41100,41100,41100,41100,0
|
|
20230907,181200,9353075650,41100,41100,41100,41100,0
|
|
20230907,181100,9353075650,41100,41100,41100,41100,0
|
|
20230907,181000,9353075650,41100,41100,41100,41100,0
|
|
20230907,180900,9353075650,41100,41100,41100,41100,0
|
|
20230907,180800,9353075650,41100,41100,41100,41100,0
|
|
20230907,180700,9353075650,41100,41100,41100,41100,0
|
|
20230907,180600,9353075650,41100,41100,41100,41100,0
|
|
20230907,180500,9353075650,41100,41100,41100,41100,0
|
|
20230907,180400,9353075650,41100,41100,41100,41100,0
|
|
20230907,180300,9353075650,41100,41100,41100,41100,0
|
|
20230907,180200,9353075650,41100,41100,41100,41100,0
|
|
20230907,180100,9353075650,41100,41100,41100,41100,0
|
|
20230907,180000,9353075650,41100,41100,41100,41100,0
|
|
20230907,175900,9353075650,41100,41100,41100,41100,0
|
|
20230907,175800,9353075650,41100,41100,41100,41100,0
|
|
20230907,175700,9353075650,41100,41100,41100,41100,0
|
|
20230907,175600,9353075650,41100,41100,41100,41100,0
|
|
20230907,175500,9353075650,41100,41100,41100,41100,0
|
|
20230907,175400,9353075650,41100,41100,41100,41100,0
|
|
20230907,175300,9353075650,41100,41100,41100,41100,0
|
|
20230907,175200,9353075650,41100,41100,41100,41100,0
|
|
20230907,175100,9353075650,41100,41100,41100,41100,0
|
|
20230907,175000,9353075650,41100,41100,41100,41100,0
|
|
20230907,174900,9353075650,41100,41100,41100,41100,0
|
|
20230907,174800,9353075650,41100,41100,41100,41100,0
|
|
20230907,174700,9353075650,41100,41100,41100,41100,0
|
|
20230907,174600,9353075650,41100,41100,41100,41100,0
|
|
20230907,174500,9353075650,41100,41100,41100,41100,28464
|
|
20230907,174400,9353075650,41100,41100,41100,41100,0
|
|
20230907,174300,9353075650,41100,41100,41100,41100,0
|
|
20230907,174200,9353075650,41100,41100,41100,41100,0
|
|
20230907,174100,9353075650,41100,41100,41100,41100,0
|
|
20230907,174000,9353075650,41100,41100,41100,41100,0
|
|
20230907,173900,9353075650,41100,41100,41100,41100,0
|
|
20230907,173800,9353075650,41100,41100,41100,41100,0
|
|
20230907,173700,9353075650,41100,41100,41100,41100,0
|
|
20230907,173600,9353075650,41100,41100,41100,41100,0
|
|
20230907,173500,9353075650,41100,41100,41100,41100,0
|
|
20230907,173400,9353075650,41100,41100,41100,41100,0
|
|
20230907,173300,9353075650,41100,41100,41100,41100,0
|
|
20230907,173200,9353075650,41100,41100,41100,41100,0
|
|
20230907,173100,9353075650,41100,41100,41100,41100,0
|
|
20230907,173000,9353075650,41100,41100,41100,41100,0
|
|
20230907,172900,9353075650,41100,41100,41100,41100,0
|
|
20230907,172800,9353075650,41100,41100,41100,41100,0
|
|
20230907,172700,9353075650,41100,41100,41100,41100,0
|
|
20230907,172600,9353075650,41100,41100,41100,41100,0
|
|
20230907,172500,9353075650,41100,41100,41100,41100,0
|
|
20230907,172400,9353075650,41100,41100,41100,41100,0
|
|
20230907,172300,9353075650,41100,41100,41100,41100,0
|
|
20230907,172200,9353075650,41100,41100,41100,41100,0
|
|
20230907,172100,9353075650,41100,41100,41100,41100,0
|
|
20230907,172000,9353075650,41100,41100,41100,41100,0
|
|
20230907,171900,9353075650,41100,41100,41100,41100,0
|
|
20230907,171800,9353075650,41100,41100,41100,41100,0
|
|
20230907,171700,9353075650,41100,41100,41100,41100,0
|
|
20230907,171600,9353075650,41100,41100,41100,41100,0
|
|
20230907,171500,9353075650,41100,41100,41100,41100,28464
|
|
20230907,171400,9353075650,41100,41100,41100,41100,0
|
|
20230907,171300,9353075650,41100,41100,41100,41100,0
|
|
20230907,171200,9353075650,41100,41100,41100,41100,0
|
|
20230907,171100,9353075650,41100,41100,41100,41100,0
|
|
20230907,171000,9353075650,41100,41100,41100,41100,0
|
|
20230907,170900,9353075650,41100,41100,41100,41100,0
|
|
20230907,170800,9353075650,41100,41100,41100,41100,0
|
|
20230907,170700,9353075650,41100,41100,41100,41100,0
|
|
20230907,170600,9353075650,41100,41100,41100,41100,0
|
|
20230907,170500,9353075650,41100,41100,41100,41100,0
|
|
20230907,170400,9353075650,41100,41100,41100,41100,0
|
|
20230907,170300,9353075650,41100,41100,41100,41100,0
|
|
20230907,170200,9353075650,41100,41100,41100,41100,0
|
|
20230907,170100,9353075650,41100,41100,41100,41100,0
|
|
20230907,170000,9353075650,41100,41100,41100,41100,0
|
|
20230907,165900,9353075650,41100,41100,41100,41100,0
|
|
20230907,165800,9353075650,41100,41100,41100,41100,0
|
|
20230907,165700,9353075650,41100,41100,41100,41100,0
|
|
20230907,165600,9353075650,41100,41100,41100,41100,0
|
|
20230907,165500,9353075650,41100,41100,41100,41100,0
|
|
20230907,165400,9353075650,41100,41100,41100,41100,0
|
|
20230907,165300,9353075650,41100,41100,41100,41100,0
|
|
20230907,165200,9353075650,41100,41100,41100,41100,0
|
|
20230907,165100,9353075650,41100,41100,41100,41100,0
|
|
20230907,165000,9353075650,41100,41100,41100,41100,0
|
|
20230907,164900,9353075650,41100,41100,41100,41100,0
|
|
20230907,164800,9353075650,41100,41100,41100,41100,0
|
|
20230907,164700,9353075650,41100,41100,41100,41100,0
|
|
20230907,164600,9353075650,41100,41100,41100,41100,0
|
|
20230907,164500,9353075650,41100,41100,41100,41100,28464
|
|
20230907,164400,9353075650,41100,41100,41100,41100,0
|
|
20230907,164300,9353075650,41100,41100,41100,41100,0
|
|
20230907,164200,9353075650,41100,41100,41100,41100,0
|
|
20230907,164100,9353075650,41100,41100,41100,41100,0
|
|
20230907,164000,9353075650,41100,41100,41100,41100,0
|
|
20230907,163900,9353075650,41100,41100,41100,41100,0
|
|
20230907,163800,9353075650,41100,41100,41100,41100,0
|
|
20230907,163700,9353075650,41100,41100,41100,41100,0
|
|
20230907,163600,9353075650,41100,41100,41100,41100,0
|
|
20230907,163500,9353075650,41100,41100,41100,41100,0
|
|
20230907,163400,9353075650,41100,41100,41100,41100,0
|
|
20230907,163300,9353075650,41100,41100,41100,41100,0
|
|
20230907,163200,9353075650,41100,41100,41100,41100,0
|
|
20230907,163100,9353075650,41100,41100,41100,41100,0
|
|
20230907,163000,9353075650,41100,41100,41100,41100,0
|
|
20230907,162900,9353075650,41100,41100,41100,41100,0
|
|
20230907,162800,9353075650,41100,41100,41100,41100,0
|
|
20230907,162700,9353075650,41100,41100,41100,41100,0
|
|
20230907,162600,9353075650,41100,41100,41100,41100,0
|
|
20230907,162500,9353075650,41100,41100,41100,41100,0
|
|
20230907,162400,9353075650,41100,41100,41100,41100,0
|
|
20230907,162300,9353075650,41100,41100,41100,41100,0
|
|
20230907,162200,9353075650,41100,41100,41100,41100,0
|
|
20230907,162100,9353075650,41100,41100,41100,41100,0
|
|
20230907,162000,9353075650,41100,41100,41100,41100,0
|
|
20230907,161900,9353075650,41100,41100,41100,41100,0
|
|
20230907,161800,9353075650,41100,41100,41100,41100,0
|
|
20230907,161700,9353075650,41100,41100,41100,41100,0
|
|
20230907,161600,9353075650,41100,41100,41100,41100,0
|
|
20230907,161500,9353075650,41100,41100,41100,41100,28464
|
|
20230907,161400,9353075650,41100,41100,41100,41100,0
|
|
20230907,161300,9353075650,41100,41100,41100,41100,0
|
|
20230907,161200,9353075650,41100,41100,41100,41100,0
|
|
20230907,161100,9353075650,41100,41100,41100,41100,0
|
|
20230907,161000,9353075650,41100,41100,41100,41100,0
|
|
20230907,160900,9353075650,41100,41100,41100,41100,0
|
|
20230907,160800,9353075650,41100,41100,41100,41100,0
|
|
20230907,160700,9353075650,41100,41100,41100,41100,0
|
|
20230907,160600,9353075650,41100,41100,41100,41100,0
|
|
20230907,160500,9353075650,41100,41100,41100,41100,0
|
|
20230907,160400,9353075650,41100,41100,41100,41100,0
|
|
20230907,160300,9353075650,41100,41100,41100,41100,0
|
|
20230907,160200,9353075650,41100,41100,41100,41100,0
|
|
20230907,160100,9353075650,41100,41100,41100,41100,0
|
|
20230907,160000,9353075650,41100,41100,41100,41100,0
|
|
20230907,155900,9353075650,41100,41100,41100,41100,0
|
|
20230907,155800,9353075650,41100,41100,41100,41100,0
|
|
20230907,155700,9353075650,41100,41100,41100,41100,0
|
|
20230907,155600,9353075650,41100,41100,41100,41100,0
|
|
20230907,155500,9353075650,41100,41100,41100,41100,0
|
|
20230907,155400,9353075650,41100,41100,41100,41100,0
|
|
20230907,155300,9353075650,41100,41100,41100,41100,0
|
|
20230907,155200,9353075650,41100,41100,41100,41100,0
|
|
20230907,155100,9353075650,41100,41100,41100,41100,0
|
|
20230907,155000,9353075650,41100,41100,41100,41100,0
|
|
20230907,154900,9353075650,41100,41100,41100,41100,0
|
|
20230907,154800,9353075650,41100,41100,41100,41100,0
|
|
20230907,154700,9353075650,41100,41100,41100,41100,0
|
|
20230907,154600,9353075650,41100,41100,41100,41100,0
|
|
20230907,154500,9353075650,41100,41100,41100,41100,28464
|
|
20230907,154400,9353075650,41100,41100,41100,41100,0
|
|
20230907,154300,9353075650,41100,41100,41100,41100,0
|
|
20230907,154200,9353075650,41100,41100,41100,41100,0
|
|
20230907,154100,9353075650,41100,41100,41100,41100,0
|
|
20230907,154000,9353075650,41100,41100,41100,41100,0
|
|
20230907,153900,9353075650,41100,41100,41100,41100,0
|
|
20230907,153800,9353075650,41100,41100,41100,41100,0
|
|
20230907,153700,9353075650,41100,41100,41100,41100,0
|
|
20230907,153600,9353075650,41100,41100,41100,41100,0
|
|
20230907,153500,9353075650,41100,41100,41100,41100,0
|
|
20230907,153400,9353075650,41100,41100,41100,41100,0
|
|
20230907,153300,9353075650,41100,41100,41100,41100,0
|
|
20230907,153200,9353075650,41100,41100,41100,41100,0
|
|
20230907,153100,9353075650,41100,41100,41100,41100,0
|
|
20230907,153000,9353075650,41100,41100,41100,41100,28464
|
|
20230907,152900,8183205250,41050,41050,41050,41050,0
|
|
20230907,152800,8183205250,41050,41050,41050,41050,0
|
|
20230907,152700,8183205250,41050,41050,41050,41050,0
|
|
20230907,152600,8183205250,41050,41050,41050,41050,0
|
|
20230907,152500,8183205250,41050,41050,41050,41050,0
|
|
20230907,152400,8183205250,41050,41050,41050,41050,0
|
|
20230907,152300,8183205250,41050,41050,41050,41050,0
|
|
20230907,152200,8183205250,41050,41050,41050,41050,0
|
|
20230907,152100,8183205250,41050,41050,41050,41050,0
|
|
20230907,152000,8183205250,41050,41050,41050,41050,0
|
|
20230907,151900,8183205250,41050,40900,41100,40900,462
|
|
20230907,151800,8164240450,40950,40850,41100,40850,2353
|
|
20230907,151700,8067826750,40850,40850,40950,40850,2177
|
|
20230907,151600,7978759800,40850,40900,40950,40850,469
|
|
20230907,151500,7959577350,40950,40850,40950,40850,159
|
|
20230907,151400,7953069650,40950,40900,40950,40850,1573
|
|
20230907,151300,7888736400,40900,40900,40900,40850,205
|
|
20230907,151200,7880353400,40900,40900,40900,40850,330
|
|
20230907,151100,7866856800,40900,40850,40900,40850,43
|
|
20230907,151000,7865099300,40900,40850,40900,40850,30
|
|
20230907,150900,7863873350,40900,40950,40950,40850,24
|
|
20230907,150800,7862892350,40950,40850,40950,40800,1797
|
|
20230907,150700,7789469350,40900,40900,40900,40850,1848
|
|
20230907,150600,7713940700,40900,40850,40900,40850,255
|
|
20230907,150500,7703511750,40850,40900,40900,40850,232
|
|
20230907,150400,7694023900,40900,40900,40900,40850,70
|
|
20230907,150300,7691161800,40900,40900,40900,40850,68
|
|
20230907,150200,7688381000,40900,40900,40900,40850,208
|
|
20230907,150100,7679880900,40900,40900,40900,40850,65
|
|
20230907,150000,7677222450,40900,40900,40900,40850,58
|
|
20230907,145900,7674850950,40850,40850,40900,40850,248
|
|
20230907,145800,7664710800,40900,40800,40900,40800,1304
|
|
20230907,145700,7611419100,40850,40800,40850,40800,192
|
|
20230907,145600,7603577600,40850,40800,40850,40800,158
|
|
20230907,145500,7597125500,40800,40800,40850,40800,89
|
|
20230907,145400,7593492250,40850,40800,40850,40800,351
|
|
20230907,145300,7579159500,40850,40850,40850,40800,82
|
|
20230907,145200,7575811500,40850,40850,40850,40800,267
|
|
20230907,145100,7564907500,40850,40850,40850,40800,122
|
|
20230907,145000,7559924400,40850,40850,40850,40800,97
|
|
20230907,144900,7555963300,40850,40850,40850,40800,194
|
|
20230907,144800,7548041700,40850,40850,40850,40800,240
|
|
20230907,144700,7538238350,40800,40800,40850,40800,178
|
|
20230907,144600,7530969450,40850,40800,40850,40800,218
|
|
20230907,144500,7522066700,40800,40850,40850,40800,358
|
|
20230907,144400,7507455250,40850,40850,40850,40800,163
|
|
20230907,144300,7500799000,40800,40800,40850,40800,97
|
|
20230907,144200,7496838900,40850,40800,40850,40750,413
|
|
20230907,144100,7479984700,40800,40800,40850,40800,208
|
|
20230907,144000,7471493450,40800,40800,40800,40750,137
|
|
20230907,143900,7465906650,40850,40750,40850,40750,567
|
|
20230907,143800,7442767550,40800,40800,40850,40800,138
|
|
20230907,143700,7437136200,40800,40850,40850,40800,938
|
|
20230907,143600,7398856300,40800,40850,40900,40800,500
|
|
20230907,143500,7378431400,40800,40800,40850,40800,79
|
|
20230907,143400,7375207250,40800,40850,40850,40800,1131
|
|
20230907,143300,7329050550,40850,40850,40900,40800,204
|
|
20230907,143200,7320710650,40800,40900,40900,40800,1235
|
|
20230907,143100,7270280900,40900,40850,40950,40850,205
|
|
20230907,143000,7261897700,40900,40900,40950,40850,932
|
|
20230907,142900,7223774850,40900,40850,40900,40850,193
|
|
20230907,142800,7215883800,40900,40900,40900,40850,76
|
|
20230907,142700,7212775900,40900,40850,40900,40800,209
|
|
20230907,142600,7204235050,40850,40900,40900,40800,235
|
|
20230907,142500,7194634100,40850,40850,40900,40850,65
|
|
20230907,142400,7191976250,40850,40800,40900,40800,346
|
|
20230907,142300,7177836700,40850,40850,40850,40800,187
|
|
20230907,142200,7170200400,40800,40850,40900,40800,126
|
|
20230907,142100,7165051750,40900,40900,40900,40850,204
|
|
20230907,142000,7156710600,40900,40850,40900,40850,648
|
|
20230907,141900,7130231800,40850,40800,40900,40800,182
|
|
20230907,141800,7122792550,40800,40850,40900,40800,609
|
|
20230907,141700,7097907300,40850,40800,40850,40800,65
|
|
20230907,141600,7095253700,40800,40850,40850,40800,137
|
|
20230907,141500,7089657400,40800,40800,40850,40800,182
|
|
20230907,141400,7082230300,40800,40800,40850,40800,184
|
|
20230907,141300,7074717700,40850,40850,40850,40800,72
|
|
20230907,141200,7071778600,40850,40850,40850,40800,83
|
|
20230907,141100,7068390300,40800,40750,40800,40750,90
|
|
20230907,141000,7064718400,40750,40800,40850,40750,127
|
|
20230907,140900,7059537450,40850,40750,40850,40750,481
|
|
20230907,140800,7039921400,40800,40800,40800,40750,228
|
|
20230907,140700,7030620400,40800,40750,40800,40750,116
|
|
20230907,140600,7025888750,40800,40800,40800,40750,188
|
|
20230907,140500,7018220750,40800,40800,40800,40750,111
|
|
20230907,140400,7013692200,40800,40800,40850,40800,184
|
|
20230907,140300,7006176550,40800,40850,40850,40800,477
|
|
20230907,140200,6986712250,40850,40800,40850,40800,192
|
|
20230907,140100,6978874050,40850,40800,40850,40800,310
|
|
20230907,140000,6966217350,40800,40800,40850,40800,329
|
|
20230907,135900,6952786200,40850,40800,40850,40800,151
|
|
20230907,135800,6946618400,40800,40800,40850,40750,804
|
|
20230907,135700,6913832500,40800,40800,40800,40750,276
|
|
20230907,135600,6902579150,40800,40800,40800,40750,194
|
|
20230907,135500,6894666100,40750,40750,40800,40750,203
|
|
20230907,135400,6886387550,40750,40800,40800,40750,232
|
|
20230907,135300,6876926050,40750,40750,40800,40750,167
|
|
20230907,135200,6870118500,40800,40750,40800,40700,486
|
|
20230907,135100,6850308650,40700,40800,40800,40700,4944
|
|
20230907,135000,6648999100,40800,40750,40800,40750,228
|
|
20230907,134900,6639704250,40750,40800,40800,40750,197
|
|
20230907,134800,6631670150,40750,40800,40800,40750,183
|
|
20230907,134700,6624209100,40800,40800,40800,40750,114
|
|
20230907,134600,6619560800,40800,40800,40800,40750,234
|
|
20230907,134500,6610016950,40800,40800,40800,40750,2211
|
|
20230907,134400,6519891600,40800,40900,40900,40800,2636
|
|
20230907,134300,6412313650,40850,40850,40900,40850,2274
|
|
20230907,134200,6319409350,40850,40900,40900,40850,132
|
|
20230907,134100,6314015200,40900,40900,40950,40850,395
|
|
20230907,134000,6297859000,40900,40900,40950,40900,667
|
|
20230907,133900,6270577750,40900,40950,40950,40900,157
|
|
20230907,133800,6264151850,40900,40900,40950,40900,286
|
|
20230907,133700,6252450500,40900,40900,40950,40900,96
|
|
20230907,133600,6248522150,40900,40950,40950,40900,1072
|
|
20230907,133500,6204662400,40900,40900,40950,40900,898
|
|
20230907,133400,6167891700,40950,40950,40950,40900,326
|
|
20230907,133300,6154547750,40900,40900,40950,40900,320
|
|
20230907,133200,6141448650,40950,40950,40950,40900,178
|
|
20230907,133100,6134162700,40900,41000,41000,40900,925
|
|
20230907,133000,6096285700,41000,40950,41000,40950,490
|
|
20230907,132900,6076202200,40950,41000,41000,40950,178
|
|
20230907,132800,6068905650,41000,40950,41000,40950,219
|
|
20230907,132700,6059933750,40950,40950,41000,40950,561
|
|
20230907,132600,6036953200,40950,40900,41000,40900,243
|
|
20230907,132500,6027001950,40900,40950,40950,40900,314
|
|
20230907,132400,6014147500,40900,40950,40950,40900,180
|
|
20230907,132300,6006777100,41000,40950,41000,40900,350
|
|
20230907,132200,5992454700,40950,40950,40950,40900,162
|
|
20230907,132100,5985822350,40950,40900,40950,40900,266
|
|
20230907,132000,5974934350,40950,40900,40950,40900,157
|
|
20230907,131900,5968510350,40900,40950,40950,40900,168
|
|
20230907,131800,5961635950,40950,40950,40950,40900,166
|
|
20230907,131700,5954841350,40950,40950,40950,40900,264
|
|
20230907,131600,5944036700,40900,41050,41050,40900,886
|
|
20230907,131500,5907750500,41050,41000,41050,41000,142
|
|
20230907,131400,5901925050,41000,41050,41050,41000,139
|
|
20230907,131300,5896221350,41050,41000,41050,41000,247
|
|
20230907,131200,5886088500,41000,40950,41050,40950,93
|
|
20230907,131100,5882273500,41050,41000,41050,41000,370
|
|
20230907,131000,5867095200,41050,41000,41050,41000,518
|
|
20230907,130900,5845850800,41050,41050,41050,41000,121
|
|
20230907,130800,5840886050,41000,41000,41050,41000,226
|
|
20230907,130700,5831613700,41000,41050,41050,41000,141
|
|
20230907,130600,5825829500,41000,41000,41050,41000,331
|
|
20230907,130500,5812249500,41050,40950,41050,40950,103
|
|
20230907,130400,5808025000,40950,41000,41000,40950,182
|
|
20230907,130300,5800568050,41000,41000,41000,40950,136
|
|
20230907,130200,5794994550,40950,40950,41050,40950,247
|
|
20230907,130100,5784863350,41050,40950,41050,40950,382
|
|
20230907,130000,5769205650,41000,41000,41000,40950,194
|
|
20230907,125900,5761253750,40950,41000,41000,40950,189
|
|
20230907,125800,5753510800,41000,41000,41000,40950,185
|
|
20230907,125700,5745928100,40950,41000,41000,40950,141
|
|
20230907,125600,5740149550,40950,41000,41000,40900,194
|
|
20230907,125500,5732204250,41000,40900,41000,40900,117
|
|
20230907,125400,5727412450,40900,40950,40950,40900,188
|
|
20230907,125300,5719720550,40900,40950,40950,40900,158
|
|
20230907,125200,5713254100,40900,40900,40950,40900,69
|
|
20230907,125100,5710429850,40900,40950,41000,40900,1559
|
|
20230907,125000,5646631000,40950,41000,41000,40950,143
|
|
20230907,124900,5640771550,41000,41000,41000,40950,293
|
|
20230907,124800,5628768150,40950,40950,41000,40900,180
|
|
20230907,124700,5621393500,40900,40950,41000,40900,226
|
|
20230907,124600,5612136250,40950,40950,41000,40950,178
|
|
20230907,124500,5604839450,41000,40900,41000,40900,217
|
|
20230907,124400,5595955600,40950,41050,41050,40950,205
|
|
20230907,124300,5587559250,41050,40950,41050,40900,183
|
|
20230907,124200,5580059500,41000,40900,41000,40900,222
|
|
20230907,124100,5570964600,40900,40950,41000,40900,282
|
|
20230907,124000,5559411300,40950,40900,41000,40900,299
|
|
20230907,123900,5547166850,40950,40900,40950,40900,179
|
|
20230907,123800,5539842650,40900,40950,40950,40900,240
|
|
20230907,123700,5530018150,40900,40900,40950,40900,193
|
|
20230907,123600,5522120600,40900,40900,40950,40900,227
|
|
20230907,123500,5512828050,40900,40900,40950,40900,149
|
|
20230907,123400,5506731200,40950,40950,40950,40900,453
|
|
20230907,123300,5488185900,40900,40850,40900,40850,190
|
|
20230907,123200,5480417850,40850,40900,40900,40850,240
|
|
20230907,123100,5470609550,40900,40900,40900,40850,192
|
|
20230907,123000,5462757400,40900,40900,40900,40850,105
|
|
20230907,122900,5458464300,40900,40850,40950,40850,223
|
|
20230907,122800,5449345200,40900,40850,40900,40850,188
|
|
20230907,122700,5441656550,40900,40900,40900,40850,185
|
|
20230907,122600,5434094050,40850,40900,40900,40850,376
|
|
20230907,122500,5418717600,40850,40850,40900,40850,215
|
|
20230907,122400,5409932700,40850,40900,40900,40850,88
|
|
20230907,122300,5406336600,40900,40900,40900,40850,265
|
|
20230907,122200,5395499350,40850,40900,40900,40850,154
|
|
20230907,122100,5389204750,40900,40900,40900,40850,220
|
|
20230907,122000,5380208950,40850,40850,40900,40850,134
|
|
20230907,121900,5374730950,40900,40900,40900,40850,162
|
|
20230907,121800,5368109550,40900,40900,40950,40850,870
|
|
20230907,121700,5332522100,40900,40850,40900,40850,112
|
|
20230907,121600,5327943950,40900,40900,40900,40850,247
|
|
20230907,121500,5317843950,40900,40800,40900,40800,279
|
|
20230907,121400,5306438400,40850,40850,40850,40800,56
|
|
20230907,121300,5304151150,40800,40850,40900,40800,177
|
|
20230907,121200,5296915150,40900,40900,40900,40850,328
|
|
20230907,121100,5283511650,40900,40900,40900,40850,99
|
|
20230907,121000,5279464800,40850,40800,40900,40800,460
|
|
20230907,120900,5260672250,40800,40850,40900,40800,111
|
|
20230907,120800,5256140050,40800,40850,40850,40800,150
|
|
20230907,120700,5250012700,40800,40850,40850,40800,149
|
|
20230907,120600,5243930950,40800,40800,40850,40800,84
|
|
20230907,120500,5240502250,40850,40800,40850,40750,438
|
|
20230907,120400,5222624000,40800,40800,40850,40800,275
|
|
20230907,120300,5211399700,40850,40800,40850,40800,252
|
|
20230907,120200,5201112100,40850,40850,40850,40800,223
|
|
20230907,120100,5192009450,40800,40800,40850,40800,263
|
|
20230907,120000,5181275200,40850,40800,40850,40800,258
|
|
20230907,115900,5170742350,40850,40850,40850,40800,220
|
|
20230907,115800,5161762800,40800,40800,40850,40800,429
|
|
20230907,115700,5144249450,40800,40850,40850,40800,253
|
|
20230907,115600,5133923600,40800,40800,40850,40800,179
|
|
20230907,115500,5126619150,40850,40800,40850,40800,454
|
|
20230907,115400,5108083950,40850,40850,40850,40800,276
|
|
20230907,115300,5096815750,40800,40800,40850,40800,377
|
|
20230907,115200,5081426100,40850,40850,40900,40800,207
|
|
20230907,115100,5072975750,40850,40800,40850,40800,156
|
|
20230907,115000,5066607650,40850,40900,40900,40800,373
|
|
20230907,114900,5051367900,40850,40850,40900,40850,211
|
|
20230907,114800,5042748400,40900,40850,40900,40750,1012
|
|
20230907,114700,5001425200,40850,40800,40850,40800,269
|
|
20230907,114600,4990444600,40850,40800,40850,40800,347
|
|
20230907,114500,4976280050,40800,40850,40850,40800,255
|
|
20230907,114400,4965869400,40850,40850,40850,40800,291
|
|
20230907,114300,4953990250,40900,40850,40900,40800,301
|
|
20230907,114200,4941691600,40850,40900,40900,40800,138
|
|
20230907,114100,4936052700,40900,40850,40900,40800,312
|
|
20230907,114000,4923307850,40900,40900,40900,40850,307
|
|
20230907,113900,4910757350,40850,40900,40900,40850,351
|
|
20230907,113800,4896414700,40900,40850,40900,40850,446
|
|
20230907,113700,4878184150,40900,40800,40900,40800,618
|
|
20230907,113600,4852940800,40800,40850,40850,40800,300
|
|
20230907,113500,4840694600,40800,40800,40850,40750,433
|
|
20230907,113400,4823026250,40750,40800,40850,40750,160
|
|
20230907,113300,4816495400,40750,40800,40850,40750,305
|
|
20230907,113200,4804054750,40750,40750,40850,40750,300
|
|
20230907,113100,4791817800,40750,40800,40800,40750,302
|
|
20230907,113000,4779505700,40800,40800,40850,40750,351
|
|
20230907,112900,4765187950,40750,40750,40800,40750,221
|
|
20230907,112800,4756181050,40800,40750,40850,40750,380
|
|
20230907,112700,4740679950,40800,40800,40850,40750,310
|
|
20230907,112600,4728032800,40800,40750,40800,40750,334
|
|
20230907,112500,4714420150,40750,40800,40800,40750,472
|
|
20230907,112400,4695179850,40750,40750,40800,40750,260
|
|
20230907,112300,4684582600,40800,40800,40800,40750,291
|
|
20230907,112200,4672718800,40800,40800,40800,40750,468
|
|
20230907,112100,4653628050,40800,40800,40850,40800,743
|
|
20230907,112000,4623311600,40800,40850,40850,40750,2187
|
|
20230907,111900,4534124250,40850,40800,40850,40800,135
|
|
20230907,111800,4528615050,40850,40850,40850,40700,1449
|
|
20230907,111700,4469495700,40800,40700,40800,40700,1237
|
|
20230907,111600,4419049100,40750,40750,40800,40700,495
|
|
20230907,111500,4398879050,40750,40750,40800,40700,1533
|
|
20230907,111400,4336412000,40700,40700,40750,40700,451
|
|
20230907,111300,4318055300,40750,40700,40750,40650,188
|
|
20230907,111200,4310407000,40700,40800,40800,40650,3528
|
|
20230907,111100,4166765350,40800,40850,40900,40800,651
|
|
20230907,111000,4140196250,40850,40850,40850,40800,642
|
|
20230907,110900,4113974450,40800,40850,40850,40800,266
|
|
20230907,110800,4103119650,40800,40800,40850,40800,224
|
|
20230907,110700,4093978550,40850,40850,40850,40800,161
|
|
20230907,110600,4087405600,40800,40800,40850,40800,251
|
|
20230907,110500,4077162800,40850,40800,40850,40800,294
|
|
20230907,110400,4065161800,40850,40800,40850,40800,380
|
|
20230907,110300,4049652700,40800,40800,40850,40800,240
|
|
20230907,110200,4039858850,40800,40800,40850,40800,224
|
|
20230907,110100,4030715950,40800,40750,40850,40750,1012
|
|
20230907,110000,3989430850,40750,40800,40800,40750,437
|
|
20230907,105900,3971612850,40750,40750,40800,40750,192
|
|
20230907,105800,3963786950,40750,40750,40800,40750,501
|
|
20230907,105700,3943366850,40800,40750,40800,40750,1318
|
|
20230907,105600,3889653900,40750,40700,40800,40700,280
|
|
20230907,105500,3878245200,40700,40700,40750,40700,294
|
|
20230907,105400,3866271500,40750,40750,40750,40700,385
|
|
20230907,105300,3850594050,40700,40700,40750,40700,249
|
|
20230907,105200,3840454950,40700,40700,40750,40700,392
|
|
20230907,105100,3824491000,40750,40700,40750,40700,214
|
|
20230907,105000,3815779350,40700,40700,40750,40650,625
|
|
20230907,104900,3790346600,40700,40650,40700,40650,1427
|
|
20230907,104800,3732334300,40700,40700,40700,40700,579
|
|
20230907,104700,3708769000,40700,40700,40750,40700,273
|
|
20230907,104600,3697656400,40700,40650,40700,40650,1499
|
|
20230907,104500,3636655700,40650,40650,40700,40650,400
|
|
20230907,104400,3620388200,40700,40700,40700,40650,276
|
|
20230907,104300,3609160600,40700,40700,40700,40650,395
|
|
20230907,104200,3593096000,40700,40650,40700,40650,263
|
|
20230907,104100,3582403100,40700,40700,40700,40650,284
|
|
20230907,104000,3570850100,40650,40700,40700,40650,561
|
|
20230907,103900,3548021450,40700,40700,40700,40650,503
|
|
20230907,103800,3527552800,40700,40650,40700,40650,357
|
|
20230907,103700,3513028250,40650,40700,40700,40650,440
|
|
20230907,103600,3495140350,40700,40750,40750,40650,5450
|
|
20230907,103500,3273302400,40800,40750,40800,40700,1526
|
|
20230907,103400,3211123350,40750,40750,40750,40700,4735
|
|
20230907,103300,3018181200,40750,40700,40750,40700,821
|
|
20230907,103200,2984734500,40700,40750,40750,40700,746
|
|
20230907,103100,2954365900,40750,40800,40800,40700,1765
|
|
20230907,103000,2882439800,40800,40750,40800,40700,508
|
|
20230907,102900,2861740850,40750,40750,40750,40700,1672
|
|
20230907,102800,2793657550,40750,40850,40850,40700,4493
|
|
20230907,102700,2610495100,40800,40800,40850,40800,2490
|
|
20230907,102600,2508902950,40800,40850,40850,40800,957
|
|
20230907,102500,2469814350,40900,40900,40900,40850,1978
|
|
20230907,102400,2389007250,40900,40850,40900,40850,351
|
|
20230907,102300,2374666550,40900,40850,40900,40850,366
|
|
20230907,102200,2359697200,40900,40900,40900,40850,529
|
|
20230907,102100,2338068850,40900,40850,40900,40850,504
|
|
20230907,102000,2317458600,40850,40900,40950,40850,709
|
|
20230907,101900,2288464700,40900,40900,40950,40900,292
|
|
20230907,101800,2276521050,40900,40900,40950,40900,688
|
|
20230907,101700,2248367700,40900,40900,40950,40900,214
|
|
20230907,101600,2239614000,40900,40900,40900,40900,235
|
|
20230907,101500,2230002500,40950,40900,40950,40900,277
|
|
20230907,101400,2218666100,40900,40900,40950,40900,419
|
|
20230907,101300,2201518700,40900,40950,40950,40900,1125
|
|
20230907,101200,2155497050,40950,40950,40950,40900,402
|
|
20230907,101100,2139038350,40950,40950,40950,40950,730
|
|
20230907,101000,2109144850,40950,41000,41000,40950,329
|
|
20230907,100900,2095668000,41000,40950,41000,40950,288
|
|
20230907,100800,2083870700,40950,40950,41000,40950,208
|
|
20230907,100700,2075353050,41000,41000,41000,40950,548
|
|
20230907,100600,2052910550,40950,40950,40950,40950,301
|
|
20230907,100500,2040584600,40950,40950,41000,40950,211
|
|
20230907,100400,2031942200,40950,41000,41000,40950,86
|
|
20230907,100300,2028420350,41000,40950,41000,40950,219
|
|
20230907,100200,2019449700,41000,40950,41000,40900,280
|
|
20230907,100100,2007985700,40950,40900,40950,40900,400
|
|
20230907,100000,1991614700,40950,40950,40950,40900,395
|
|
20230907,095900,1975451350,40900,40900,40950,40900,140
|
|
20230907,095800,1969722650,40950,40950,40950,40900,650
|
|
20230907,095700,1943107200,40950,40950,41000,40950,590
|
|
20230907,095600,1918944850,40950,41000,41000,40950,492
|
|
20230907,095500,1898777600,41000,41000,41000,41000,580
|
|
20230907,095400,1874997600,41000,41000,41000,41000,112
|
|
20230907,095300,1870405600,41000,41000,41000,40950,332
|
|
20230907,095200,1856793650,40950,40950,40950,40950,186
|
|
20230907,095100,1849176950,40950,41000,41000,40950,259
|
|
20230907,095000,1838569150,41000,41000,41000,40950,1520
|
|
20230907,094900,1776290250,41000,41050,41100,41000,960
|
|
20230907,094800,1736906100,41100,41100,41150,41050,1135
|
|
20230907,094700,1690259250,41150,41100,41150,41100,154
|
|
20230907,094600,1683922450,41150,41100,41150,41100,154
|
|
20230907,094500,1677589000,41150,41100,41150,41100,151
|
|
20230907,094400,1671377350,41150,41150,41200,41150,436
|
|
20230907,094300,1653434000,41200,41250,41250,41200,268
|
|
20230907,094200,1642390550,41200,41250,41250,41200,402
|
|
20230907,094100,1625827950,41200,41250,41300,41200,805
|
|
20230907,094000,1592641950,41250,41250,41250,41250,316
|
|
20230907,093900,1579606950,41200,41250,41300,41200,589
|
|
20230907,093800,1555318500,41300,41200,41300,41200,1027
|
|
20230907,093700,1512930400,41200,41250,41250,41200,57
|
|
20230907,093600,1510581850,41200,41250,41300,41200,953
|
|
20230907,093500,1471277400,41250,41250,41300,41250,389
|
|
20230907,093400,1455224600,41300,41300,41300,41250,240
|
|
20230907,093300,1445314600,41300,41250,41300,41250,287
|
|
20230907,093200,1433463500,41250,41250,41300,41250,265
|
|
20230907,093100,1422529100,41250,41150,41250,41150,310
|
|
20230907,093000,1409748200,41200,41100,41200,41100,1001
|
|
20230907,092900,1368596350,41100,41050,41100,41050,399
|
|
20230907,092800,1352208950,41050,41100,41100,41050,51
|
|
20230907,092700,1350114100,41050,41050,41100,41000,522
|
|
20230907,092600,1328683400,41050,41000,41050,41000,1200
|
|
20230907,092500,1279470900,40950,40950,41000,40950,250
|
|
20230907,092400,1269226400,41000,40950,41000,40950,245
|
|
20230907,092300,1259186600,41000,41000,41000,40950,451
|
|
20230907,092200,1240716000,40950,41000,41000,40950,142
|
|
20230907,092100,1234898350,41000,41000,41000,41000,309
|
|
20230907,092000,1222229350,41000,41000,41000,40950,410
|
|
20230907,091900,1205419500,41000,41000,41050,40950,281
|
|
20230907,091800,1193896650,41000,40950,41000,40950,699
|
|
20230907,091700,1165238900,41000,40900,41000,40850,463
|
|
20230907,091600,1146296200,40900,40900,40950,40850,1087
|
|
20230907,091500,1101834500,40850,40850,40900,40850,239
|
|
20230907,091400,1092065700,40850,40800,41050,40700,5008
|
|
20230907,091300,887840400,40800,40950,41000,40750,5139
|
|
20230907,091200,677893200,40950,40950,41000,40950,205
|
|
20230907,091100,669497150,40950,40950,41000,40950,673
|
|
20230907,091000,641925350,41000,41000,41000,40950,106
|
|
20230907,090900,637581750,40950,41000,41000,40950,157
|
|
20230907,090800,631148150,41000,40950,41000,40950,798
|
|
20230907,090700,598459800,40950,41000,41000,40900,1150
|
|
20230907,090600,551372750,41000,41000,41000,40950,958
|
|
20230907,090500,512095000,40950,40950,40950,40900,779
|
|
20230907,090400,480197200,40900,40950,40950,40900,560
|
|
20230907,090300,457275300,40950,40950,41000,40950,296
|
|
20230907,090200,445152100,40900,40950,40950,40800,7230
|
|
20230907,090100,149686100,40950,41050,41100,40950,1580
|
|
20230907,090000,84882250,41050,41000,41100,41000,2070
|