675 lines
36 KiB
CSV
675 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,201200,6307339400,40850,40850,40850,40850,6110
|
|
20230908,201100,6307339400,40850,40850,40850,40850,0
|
|
20230908,201000,6307339400,40850,40850,40850,40850,0
|
|
20230908,200900,6307339400,40850,40850,40850,40850,0
|
|
20230908,200800,6307339400,40850,40850,40850,40850,0
|
|
20230908,200700,6307339400,40850,40850,40850,40850,0
|
|
20230908,200600,6307339400,40850,40850,40850,40850,0
|
|
20230908,200500,6307339400,40850,40850,40850,40850,0
|
|
20230908,200400,6307339400,40850,40850,40850,40850,0
|
|
20230908,200300,6307339400,40850,40850,40850,40850,0
|
|
20230908,200200,6307339400,40850,40850,40850,40850,0
|
|
20230908,200100,6307339400,40850,40850,40850,40850,0
|
|
20230908,200000,6307339400,40850,40850,40850,40850,0
|
|
20230908,195900,6307339400,40850,40850,40850,40850,0
|
|
20230908,195800,6307339400,40850,40850,40850,40850,0
|
|
20230908,195700,6307339400,40850,40850,40850,40850,0
|
|
20230908,195600,6307339400,40850,40850,40850,40850,0
|
|
20230908,195500,6307339400,40850,40850,40850,40850,0
|
|
20230908,195400,6307339400,40850,40850,40850,40850,0
|
|
20230908,195300,6307339400,40850,40850,40850,40850,0
|
|
20230908,195200,6307339400,40850,40850,40850,40850,0
|
|
20230908,195100,6307339400,40850,40850,40850,40850,0
|
|
20230908,195000,6307339400,40850,40850,40850,40850,0
|
|
20230908,194900,6307339400,40850,40850,40850,40850,0
|
|
20230908,194800,6307339400,40850,40850,40850,40850,0
|
|
20230908,194700,6307339400,40850,40850,40850,40850,0
|
|
20230908,194600,6307339400,40850,40850,40850,40850,0
|
|
20230908,194500,6307339400,40850,40850,40850,40850,0
|
|
20230908,194400,6307339400,40850,40850,40850,40850,0
|
|
20230908,194300,6307339400,40850,40850,40850,40850,0
|
|
20230908,194200,6307339400,40850,40850,40850,40850,6110
|
|
20230908,194100,6307339400,40850,40850,40850,40850,0
|
|
20230908,194000,6307339400,40850,40850,40850,40850,0
|
|
20230908,193900,6307339400,40850,40850,40850,40850,0
|
|
20230908,193800,6307339400,40850,40850,40850,40850,0
|
|
20230908,193700,6307339400,40850,40850,40850,40850,0
|
|
20230908,193600,6307339400,40850,40850,40850,40850,0
|
|
20230908,193500,6307339400,40850,40850,40850,40850,0
|
|
20230908,193400,6307339400,40850,40850,40850,40850,0
|
|
20230908,193300,6307339400,40850,40850,40850,40850,0
|
|
20230908,193200,6307339400,40850,40850,40850,40850,0
|
|
20230908,193100,6307339400,40850,40850,40850,40850,0
|
|
20230908,193000,6307339400,40850,40850,40850,40850,0
|
|
20230908,192900,6307339400,40850,40850,40850,40850,0
|
|
20230908,192800,6307339400,40850,40850,40850,40850,0
|
|
20230908,192700,6307339400,40850,40850,40850,40850,0
|
|
20230908,192600,6307339400,40850,40850,40850,40850,0
|
|
20230908,192500,6307339400,40850,40850,40850,40850,0
|
|
20230908,192400,6307339400,40850,40850,40850,40850,0
|
|
20230908,192300,6307339400,40850,40850,40850,40850,0
|
|
20230908,192200,6307339400,40850,40850,40850,40850,0
|
|
20230908,192100,6307339400,40850,40850,40850,40850,0
|
|
20230908,192000,6307339400,40850,40850,40850,40850,0
|
|
20230908,191900,6307339400,40850,40850,40850,40850,0
|
|
20230908,191800,6307339400,40850,40850,40850,40850,0
|
|
20230908,191700,6307339400,40850,40850,40850,40850,0
|
|
20230908,191600,6307339400,40850,40850,40850,40850,0
|
|
20230908,191500,6307339400,40850,40850,40850,40850,0
|
|
20230908,191400,6307339400,40850,40850,40850,40850,0
|
|
20230908,191300,6307339400,40850,40850,40850,40850,0
|
|
20230908,191200,6307339400,40850,40850,40850,40850,6110
|
|
20230908,191100,6307339400,40850,40850,40850,40850,0
|
|
20230908,191000,6307339400,40850,40850,40850,40850,0
|
|
20230908,190900,6307339400,40850,40850,40850,40850,0
|
|
20230908,190800,6307339400,40850,40850,40850,40850,0
|
|
20230908,190700,6307339400,40850,40850,40850,40850,0
|
|
20230908,190600,6307339400,40850,40850,40850,40850,0
|
|
20230908,190500,6307339400,40850,40850,40850,40850,0
|
|
20230908,190400,6307339400,40850,40850,40850,40850,0
|
|
20230908,190300,6307339400,40850,40850,40850,40850,0
|
|
20230908,190200,6307339400,40850,40850,40850,40850,0
|
|
20230908,190100,6307339400,40850,40850,40850,40850,0
|
|
20230908,190000,6307339400,40850,40850,40850,40850,0
|
|
20230908,185900,6307339400,40850,40850,40850,40850,0
|
|
20230908,185800,6307339400,40850,40850,40850,40850,0
|
|
20230908,185700,6307339400,40850,40850,40850,40850,0
|
|
20230908,185600,6307339400,40850,40850,40850,40850,0
|
|
20230908,185500,6307339400,40850,40850,40850,40850,0
|
|
20230908,185400,6307339400,40850,40850,40850,40850,0
|
|
20230908,185300,6307339400,40850,40850,40850,40850,0
|
|
20230908,185200,6307339400,40850,40850,40850,40850,0
|
|
20230908,185100,6307339400,40850,40850,40850,40850,0
|
|
20230908,185000,6307339400,40850,40850,40850,40850,0
|
|
20230908,184900,6307339400,40850,40850,40850,40850,0
|
|
20230908,184800,6307339400,40850,40850,40850,40850,0
|
|
20230908,184700,6307339400,40850,40850,40850,40850,0
|
|
20230908,184600,6307339400,40850,40850,40850,40850,0
|
|
20230908,184500,6307339400,40850,40850,40850,40850,0
|
|
20230908,184400,6307339400,40850,40850,40850,40850,0
|
|
20230908,184300,6307339400,40850,40850,40850,40850,0
|
|
20230908,184200,6307339400,40850,40850,40850,40850,6110
|
|
20230908,184100,6307339400,40850,40850,40850,40850,0
|
|
20230908,184000,6307339400,40850,40850,40850,40850,0
|
|
20230908,183900,6307339400,40850,40850,40850,40850,0
|
|
20230908,183800,6307339400,40850,40850,40850,40850,0
|
|
20230908,183700,6307339400,40850,40850,40850,40850,0
|
|
20230908,183600,6307339400,40850,40850,40850,40850,0
|
|
20230908,183500,6307339400,40850,40850,40850,40850,0
|
|
20230908,183400,6307339400,40850,40850,40850,40850,0
|
|
20230908,183300,6307339400,40850,40850,40850,40850,0
|
|
20230908,183200,6307339400,40850,40850,40850,40850,0
|
|
20230908,183100,6307339400,40850,40850,40850,40850,0
|
|
20230908,183000,6307339400,40850,40850,40850,40850,0
|
|
20230908,182900,6307339400,40850,40850,40850,40850,0
|
|
20230908,182800,6307339400,40850,40850,40850,40850,0
|
|
20230908,182700,6307339400,40850,40850,40850,40850,0
|
|
20230908,182600,6307339400,40850,40850,40850,40850,0
|
|
20230908,182500,6307339400,40850,40850,40850,40850,0
|
|
20230908,182400,6307339400,40850,40850,40850,40850,0
|
|
20230908,182300,6307339400,40850,40850,40850,40850,0
|
|
20230908,182200,6307339400,40850,40850,40850,40850,0
|
|
20230908,182100,6307339400,40850,40850,40850,40850,0
|
|
20230908,182000,6307339400,40850,40850,40850,40850,0
|
|
20230908,181900,6307339400,40850,40850,40850,40850,0
|
|
20230908,181800,6307339400,40850,40850,40850,40850,0
|
|
20230908,181700,6307339400,40850,40850,40850,40850,0
|
|
20230908,181600,6307339400,40850,40850,40850,40850,0
|
|
20230908,181500,6307339400,40850,40850,40850,40850,0
|
|
20230908,181400,6307339400,40850,40850,40850,40850,0
|
|
20230908,181300,6307339400,40850,40850,40850,40850,0
|
|
20230908,181200,6307339400,40850,40850,40850,40850,6110
|
|
20230908,181100,6307339400,40850,40850,40850,40850,0
|
|
20230908,181000,6307339400,40850,40850,40850,40850,0
|
|
20230908,180900,6307339400,40850,40850,40850,40850,0
|
|
20230908,180800,6307339400,40850,40850,40850,40850,0
|
|
20230908,180700,6307339400,40850,40850,40850,40850,0
|
|
20230908,180600,6307339400,40850,40850,40850,40850,0
|
|
20230908,180500,6307339400,40850,40850,40850,40850,0
|
|
20230908,180400,6307339400,40850,40850,40850,40850,0
|
|
20230908,180300,6307339400,40850,40850,40850,40850,0
|
|
20230908,180200,6307339400,40850,40850,40850,40850,0
|
|
20230908,180100,6307339400,40850,40850,40850,40850,0
|
|
20230908,180000,6307339400,40850,40850,40850,40850,0
|
|
20230908,175900,6307339400,40850,40850,40850,40850,0
|
|
20230908,175800,6307339400,40850,40850,40850,40850,0
|
|
20230908,175700,6307339400,40850,40850,40850,40850,0
|
|
20230908,175600,6307339400,40850,40850,40850,40850,0
|
|
20230908,175500,6307339400,40850,40850,40850,40850,0
|
|
20230908,175400,6307339400,40850,40850,40850,40850,0
|
|
20230908,175300,6307339400,40850,40850,40850,40850,0
|
|
20230908,175200,6307339400,40850,40850,40850,40850,0
|
|
20230908,175100,6307339400,40850,40850,40850,40850,0
|
|
20230908,175000,6307339400,40850,40850,40850,40850,0
|
|
20230908,174900,6307339400,40850,40850,40850,40850,0
|
|
20230908,174800,6307339400,40850,40850,40850,40850,0
|
|
20230908,174700,6307339400,40850,40850,40850,40850,0
|
|
20230908,174600,6307339400,40850,40850,40850,40850,0
|
|
20230908,174500,6307339400,40850,40850,40850,40850,0
|
|
20230908,174400,6307339400,40850,40850,40850,40850,0
|
|
20230908,174300,6307339400,40850,40850,40850,40850,0
|
|
20230908,174200,6307339400,40850,40850,40850,40850,6110
|
|
20230908,174100,6307339400,40850,40850,40850,40850,0
|
|
20230908,174000,6307339400,40850,40850,40850,40850,0
|
|
20230908,173900,6307339400,40850,40850,40850,40850,0
|
|
20230908,173800,6307339400,40850,40850,40850,40850,0
|
|
20230908,173700,6307339400,40850,40850,40850,40850,0
|
|
20230908,173600,6307339400,40850,40850,40850,40850,0
|
|
20230908,173500,6307339400,40850,40850,40850,40850,0
|
|
20230908,173400,6307339400,40850,40850,40850,40850,0
|
|
20230908,173300,6307339400,40850,40850,40850,40850,0
|
|
20230908,173200,6307339400,40850,40850,40850,40850,0
|
|
20230908,173100,6307339400,40850,40850,40850,40850,0
|
|
20230908,173000,6307339400,40850,40850,40850,40850,0
|
|
20230908,172900,6307339400,40850,40850,40850,40850,0
|
|
20230908,172800,6307339400,40850,40850,40850,40850,0
|
|
20230908,172700,6307339400,40850,40850,40850,40850,0
|
|
20230908,172600,6307339400,40850,40850,40850,40850,0
|
|
20230908,172500,6307339400,40850,40850,40850,40850,0
|
|
20230908,172400,6307339400,40850,40850,40850,40850,0
|
|
20230908,172300,6307339400,40850,40850,40850,40850,0
|
|
20230908,172200,6307339400,40850,40850,40850,40850,0
|
|
20230908,172100,6307339400,40850,40850,40850,40850,0
|
|
20230908,172000,6307339400,40850,40850,40850,40850,0
|
|
20230908,171900,6307339400,40850,40850,40850,40850,0
|
|
20230908,171800,6307339400,40850,40850,40850,40850,0
|
|
20230908,171700,6307339400,40850,40850,40850,40850,0
|
|
20230908,171600,6307339400,40850,40850,40850,40850,0
|
|
20230908,171500,6307339400,40850,40850,40850,40850,0
|
|
20230908,171400,6307339400,40850,40850,40850,40850,0
|
|
20230908,171300,6307339400,40850,40850,40850,40850,0
|
|
20230908,171200,6307339400,40850,40850,40850,40850,6110
|
|
20230908,171100,6307339400,40850,40850,40850,40850,0
|
|
20230908,171000,6307339400,40850,40850,40850,40850,0
|
|
20230908,170900,6307339400,40850,40850,40850,40850,0
|
|
20230908,170800,6307339400,40850,40850,40850,40850,0
|
|
20230908,170700,6307339400,40850,40850,40850,40850,0
|
|
20230908,170600,6307339400,40850,40850,40850,40850,0
|
|
20230908,170500,6307339400,40850,40850,40850,40850,0
|
|
20230908,170400,6307339400,40850,40850,40850,40850,0
|
|
20230908,170300,6307339400,40850,40850,40850,40850,0
|
|
20230908,170200,6307339400,40850,40850,40850,40850,0
|
|
20230908,170100,6307339400,40850,40850,40850,40850,0
|
|
20230908,170000,6307339400,40850,40850,40850,40850,0
|
|
20230908,165900,6307339400,40850,40850,40850,40850,0
|
|
20230908,165800,6307339400,40850,40850,40850,40850,0
|
|
20230908,165700,6307339400,40850,40850,40850,40850,0
|
|
20230908,165600,6307339400,40850,40850,40850,40850,0
|
|
20230908,165500,6307339400,40850,40850,40850,40850,0
|
|
20230908,165400,6307339400,40850,40850,40850,40850,0
|
|
20230908,165300,6307339400,40850,40850,40850,40850,0
|
|
20230908,165200,6307339400,40850,40850,40850,40850,0
|
|
20230908,165100,6307339400,40850,40850,40850,40850,0
|
|
20230908,165000,6307339400,40850,40850,40850,40850,0
|
|
20230908,164900,6307339400,40850,40850,40850,40850,0
|
|
20230908,164800,6307339400,40850,40850,40850,40850,0
|
|
20230908,164700,6307339400,40850,40850,40850,40850,0
|
|
20230908,164600,6307339400,40850,40850,40850,40850,0
|
|
20230908,164500,6307339400,40850,40850,40850,40850,0
|
|
20230908,164400,6307339400,40850,40850,40850,40850,0
|
|
20230908,164300,6307339400,40850,40850,40850,40850,0
|
|
20230908,164200,6307339400,40850,40850,40850,40850,6110
|
|
20230908,164100,6307339400,40850,40850,40850,40850,0
|
|
20230908,164000,6307339400,40850,40850,40850,40850,0
|
|
20230908,163900,6307339400,40850,40850,40850,40850,0
|
|
20230908,163800,6307339400,40850,40850,40850,40850,0
|
|
20230908,163700,6307339400,40850,40850,40850,40850,0
|
|
20230908,163600,6307339400,40850,40850,40850,40850,0
|
|
20230908,163500,6307339400,40850,40850,40850,40850,0
|
|
20230908,163400,6307339400,40850,40850,40850,40850,0
|
|
20230908,163300,6307339400,40850,40850,40850,40850,0
|
|
20230908,163200,6307339400,40850,40850,40850,40850,0
|
|
20230908,163100,6307339400,40850,40850,40850,40850,0
|
|
20230908,163000,6307339400,40850,40850,40850,40850,0
|
|
20230908,162900,6307339400,40850,40850,40850,40850,0
|
|
20230908,162800,6307339400,40850,40850,40850,40850,0
|
|
20230908,162700,6307339400,40850,40850,40850,40850,0
|
|
20230908,162600,6307339400,40850,40850,40850,40850,0
|
|
20230908,162500,6307339400,40850,40850,40850,40850,0
|
|
20230908,162400,6307339400,40850,40850,40850,40850,0
|
|
20230908,162300,6307339400,40850,40850,40850,40850,0
|
|
20230908,162200,6307339400,40850,40850,40850,40850,0
|
|
20230908,162100,6307339400,40850,40850,40850,40850,0
|
|
20230908,162000,6307339400,40850,40850,40850,40850,0
|
|
20230908,161900,6307339400,40850,40850,40850,40850,0
|
|
20230908,161800,6307339400,40850,40850,40850,40850,0
|
|
20230908,161700,6307339400,40850,40850,40850,40850,0
|
|
20230908,161600,6307339400,40850,40850,40850,40850,0
|
|
20230908,161500,6307339400,40850,40850,40850,40850,0
|
|
20230908,161400,6307339400,40850,40850,40850,40850,0
|
|
20230908,161300,6307339400,40850,40850,40850,40850,0
|
|
20230908,161200,6307339400,40850,40850,40850,40850,6110
|
|
20230908,161100,6307339400,40850,40850,40850,40850,0
|
|
20230908,161000,6307339400,40850,40850,40850,40850,0
|
|
20230908,160900,6307339400,40850,40850,40850,40850,0
|
|
20230908,160800,6307339400,40850,40850,40850,40850,0
|
|
20230908,160700,6307339400,40850,40850,40850,40850,0
|
|
20230908,160600,6307339400,40850,40850,40850,40850,0
|
|
20230908,160500,6307339400,40850,40850,40850,40850,0
|
|
20230908,160400,6307339400,40850,40850,40850,40850,0
|
|
20230908,160300,6307339400,40850,40850,40850,40850,0
|
|
20230908,160200,6307339400,40850,40850,40850,40850,0
|
|
20230908,160100,6307339400,40850,40850,40850,40850,0
|
|
20230908,160000,6307339400,40850,40850,40850,40850,0
|
|
20230908,155900,6307339400,40850,40850,40850,40850,0
|
|
20230908,155800,6307339400,40850,40850,40850,40850,0
|
|
20230908,155700,6307339400,40850,40850,40850,40850,0
|
|
20230908,155600,6307339400,40850,40850,40850,40850,0
|
|
20230908,155500,6307339400,40850,40850,40850,40850,0
|
|
20230908,155400,6307339400,40850,40850,40850,40850,0
|
|
20230908,155300,6307339400,40850,40850,40850,40850,0
|
|
20230908,155200,6307339400,40850,40850,40850,40850,0
|
|
20230908,155100,6307339400,40850,40850,40850,40850,0
|
|
20230908,155000,6307339400,40850,40850,40850,40850,0
|
|
20230908,154900,6307339400,40850,40850,40850,40850,0
|
|
20230908,154800,6307339400,40850,40850,40850,40850,0
|
|
20230908,154700,6307339400,40850,40850,40850,40850,0
|
|
20230908,154600,6307339400,40850,40850,40850,40850,0
|
|
20230908,154500,6307339400,40850,40850,40850,40850,0
|
|
20230908,154400,6307339400,40850,40850,40850,40850,0
|
|
20230908,154300,6307339400,40850,40850,40850,40850,0
|
|
20230908,154200,6307339400,40850,40850,40850,40850,6110
|
|
20230908,154100,6307339400,40850,40850,40850,40850,0
|
|
20230908,154000,6307339400,40850,40850,40850,40850,0
|
|
20230908,153900,6307339400,40850,40850,40850,40850,0
|
|
20230908,153800,6307339400,40850,40850,40850,40850,0
|
|
20230908,153700,6307339400,40850,40850,40850,40850,0
|
|
20230908,153600,6307339400,40850,40850,40850,40850,0
|
|
20230908,153500,6307339400,40850,40850,40850,40850,0
|
|
20230908,153400,6307339400,40850,40850,40850,40850,0
|
|
20230908,153300,6307339400,40850,40850,40850,40850,0
|
|
20230908,153200,6307339400,40850,40850,40850,40850,0
|
|
20230908,153100,6307339400,40850,40850,40850,40850,0
|
|
20230908,153000,6307339400,40850,40850,40850,40850,6110
|
|
20230908,152900,6057745900,40850,40850,40850,40850,0
|
|
20230908,152800,6057745900,40850,40850,40850,40850,0
|
|
20230908,152700,6057745900,40850,40850,40850,40850,0
|
|
20230908,152600,6057745900,40850,40850,40850,40850,0
|
|
20230908,152500,6057745900,40850,40850,40850,40850,0
|
|
20230908,152400,6057745900,40850,40850,40850,40850,0
|
|
20230908,152300,6057745900,40850,40850,40850,40850,0
|
|
20230908,152200,6057745900,40850,40850,40850,40850,0
|
|
20230908,152100,6057745900,40850,40850,40850,40850,0
|
|
20230908,152000,6057745900,40850,40850,40850,40850,0
|
|
20230908,151900,6057745900,40850,40850,40850,40800,201
|
|
20230908,151800,6049543750,40850,40850,40900,40800,1058
|
|
20230908,151700,6006340450,40850,40850,40900,40800,751
|
|
20230908,151600,5975664450,40800,40800,40850,40800,202
|
|
20230908,151500,5967416250,40800,40800,40850,40800,192
|
|
20230908,151400,5959575450,40800,40800,40850,40800,92
|
|
20230908,151300,5955820250,40800,40800,40850,40800,218
|
|
20230908,151200,5946920100,40800,40800,40800,40800,79
|
|
20230908,151100,5943696900,40850,40750,40850,40750,290
|
|
20230908,151000,5931861100,40750,40750,40800,40750,274
|
|
20230908,150900,5920684050,40750,40750,40800,40750,97
|
|
20230908,150800,5916729650,40800,40800,40800,40750,1000
|
|
20230908,150700,5875931600,40800,40750,40850,40750,1917
|
|
20230908,150600,5797755050,40750,40700,40750,40700,121
|
|
20230908,150500,5792827350,40700,40700,40750,40700,206
|
|
20230908,150400,5784439050,40750,40700,40750,40700,98
|
|
20230908,150300,5780448350,40700,40700,40750,40700,83
|
|
20230908,150200,5777068250,40700,40700,40750,40700,191
|
|
20230908,150100,5769294500,40700,40700,40750,40700,131
|
|
20230908,150000,5763960850,40750,40700,40750,40700,779
|
|
20230908,145900,5732252950,40700,40700,40750,40700,124
|
|
20230908,145800,5727202950,40700,40700,40750,40700,255
|
|
20230908,145700,5716817650,40700,40700,40750,40650,1056
|
|
20230908,145600,5673841750,40700,40650,40700,40650,309
|
|
20230908,145500,5661275750,40650,40650,40700,40650,219
|
|
20230908,145400,5652368050,40650,40650,40700,40650,169
|
|
20230908,145300,5645496900,40650,40650,40700,40650,164
|
|
20230908,145200,5638828600,40650,40700,40700,40650,1596
|
|
20230908,145100,5573947350,40700,40700,40750,40650,375
|
|
20230908,145000,5558687900,40700,40650,40700,40650,339
|
|
20230908,144900,5544895600,40650,40700,40700,40650,239
|
|
20230908,144800,5535168750,40700,40650,40750,40650,1689
|
|
20230908,144700,5466445950,40650,40700,40700,40650,310
|
|
20230908,144600,5453834700,40700,40650,40700,40650,317
|
|
20230908,144500,5440940300,40650,40650,40700,40650,514
|
|
20230908,144400,5420036000,40700,40650,40700,40650,221
|
|
20230908,144300,5411047800,40650,40700,40700,40650,184
|
|
20230908,144200,5403565200,40650,40700,40700,40650,844
|
|
20230908,144100,5369217050,40700,40650,40700,40650,669
|
|
20230908,144000,5341990050,40650,40650,40700,40650,226
|
|
20230908,143900,5332798300,40650,40650,40700,40650,132
|
|
20230908,143800,5327432150,40700,40650,40700,40650,276
|
|
20230908,143700,5316201200,40700,40650,40700,40650,2294
|
|
20230908,143600,5222842150,40700,40650,40700,40650,344
|
|
20230908,143500,5208857150,40650,40650,40700,40650,221
|
|
20230908,143400,5199871800,40650,40650,40700,40650,404
|
|
20230908,143300,5183439350,40700,40650,40700,40650,162
|
|
20230908,143200,5176852400,40650,40650,40700,40650,203
|
|
20230908,143100,5168597200,40650,40650,40700,40650,88
|
|
20230908,143000,5165017650,40650,40650,40700,40650,315
|
|
20230908,142900,5152203950,40650,40650,40700,40650,191
|
|
20230908,142800,5144439600,40650,40650,40700,40650,179
|
|
20230908,142700,5137161200,40650,40650,40700,40650,109
|
|
20230908,142600,5132729050,40650,40650,40700,40650,181
|
|
20230908,142500,5125369050,40650,40650,40650,40600,220
|
|
20230908,142400,5116427950,40650,40600,40650,40600,388
|
|
20230908,142300,5100662100,40650,40600,40650,40600,160
|
|
20230908,142200,5094161500,40600,40600,40700,40600,245
|
|
20230908,142100,5084205100,40600,40700,40700,40600,183
|
|
20230908,142000,5076771100,40650,40600,40700,40600,130
|
|
20230908,141900,5071485050,40600,40650,40700,40600,437
|
|
20230908,141800,5053724300,40650,40600,40700,40600,301
|
|
20230908,141700,5041487400,40600,40600,40650,40600,245
|
|
20230908,141600,5031533900,40600,40600,40650,40600,131
|
|
20230908,141500,5026211500,40650,40600,40700,40600,345
|
|
20230908,141400,5012194050,40600,40600,40650,40600,269
|
|
20230908,141300,5001266800,40600,40650,40650,40600,165
|
|
20230908,141200,4994562150,40650,40600,40700,40600,464
|
|
20230908,141100,4975700600,40600,40600,40650,40600,257
|
|
20230908,141000,4965261250,40600,40600,40650,40600,561
|
|
20230908,140900,4942480750,40600,40600,40650,40600,276
|
|
20230908,140800,4931263800,40650,40600,40650,40600,407
|
|
20230908,140700,4914729100,40600,40650,40650,40600,537
|
|
20230908,140600,4892905300,40600,40650,40650,40600,638
|
|
20230908,140500,4866977450,40600,40650,40650,40600,463
|
|
20230908,140400,4848159550,40600,40600,40650,40600,316
|
|
20230908,140300,4835319800,40650,40600,40650,40600,745
|
|
20230908,140200,4805046700,40600,40600,40650,40600,598
|
|
20230908,140100,4780740150,40600,40600,40650,40600,250
|
|
20230908,140000,4770585400,40600,40600,40650,40600,213
|
|
20230908,135900,4761933500,40600,40650,40650,40600,391
|
|
20230908,135800,4746056100,40650,40600,40650,40600,141
|
|
20230908,135700,4740328900,40600,40600,40650,40600,205
|
|
20230908,135600,4732002450,40600,40600,40650,40600,320
|
|
20230908,135500,4719007400,40600,40600,40650,40600,300
|
|
20230908,135400,4706818050,40650,40600,40650,40600,220
|
|
20230908,135300,4697877950,40650,40650,40650,40600,1235
|
|
20230908,135200,4647679900,40650,40700,40750,40650,3268
|
|
20230908,135100,4514810500,40750,40700,40750,40700,77
|
|
20230908,135000,4511675100,40700,40750,40750,40700,112
|
|
20230908,134900,4507114500,40700,40700,40750,40700,48
|
|
20230908,134800,4505160800,40700,40700,40750,40700,40
|
|
20230908,134700,4503531200,40700,40700,40750,40700,300
|
|
20230908,134600,4491320550,40750,40700,40750,40700,82
|
|
20230908,134500,4487981450,40700,40750,40750,40700,154
|
|
20230908,134400,4481712200,40700,40700,40750,40700,89
|
|
20230908,134300,4478089850,40750,40700,40750,40700,127
|
|
20230908,134200,4472918950,40700,40700,40750,40700,220
|
|
20230908,134100,4463964700,40700,40650,40750,40650,484
|
|
20230908,134000,4444265050,40650,40700,40700,40650,482
|
|
20230908,133900,4424648750,40650,40700,40700,40650,79
|
|
20230908,133800,4421435000,40700,40650,40700,40650,75
|
|
20230908,133700,4418384500,40650,40700,40700,40650,75
|
|
20230908,133600,4415335150,40650,40650,40700,40650,641
|
|
20230908,133500,4389275900,40650,40650,40700,40650,127
|
|
20230908,133400,4384112500,40650,40650,40700,40650,100
|
|
20230908,133300,4380044100,40700,40650,40700,40650,216
|
|
20230908,133200,4371254650,40650,40650,40700,40650,160
|
|
20230908,133100,4364744200,40650,40650,40700,40650,77
|
|
20230908,133000,4361611950,40650,40650,40700,40650,104
|
|
20230908,132900,4357382600,40700,40650,40700,40650,46
|
|
20230908,132800,4355511300,40650,40700,40700,40650,67
|
|
20230908,132700,4352785850,40650,40700,40700,40650,147
|
|
20230908,132600,4346804850,40700,40650,40700,40650,104
|
|
20230908,132500,4342575050,40650,40650,40700,40650,486
|
|
20230908,132400,4322819050,40650,40650,40700,40650,206
|
|
20230908,132300,4314442900,40650,40650,40700,40650,73
|
|
20230908,132200,4311473150,40650,40650,40700,40650,22
|
|
20230908,132100,4310578550,40650,40650,40700,40650,108
|
|
20230908,132000,4306186900,40650,40650,40700,40650,39
|
|
20230908,131900,4304600850,40650,40650,40700,40650,169
|
|
20230908,131800,4297727600,40700,40650,40700,40650,78
|
|
20230908,131700,4294554950,40650,40650,40700,40650,28
|
|
20230908,131600,4293416700,40650,40650,40700,40650,170
|
|
20230908,131500,4286504100,40650,40650,40650,40650,212
|
|
20230908,131400,4277886300,40700,40700,40700,40650,2836
|
|
20230908,131300,4162598450,40700,40650,40750,40650,125
|
|
20230908,131200,4157510000,40650,40650,40700,40650,43
|
|
20230908,131100,4155761200,40700,40650,40700,40650,118
|
|
20230908,131000,4150960650,40650,40650,40700,40650,91
|
|
20230908,130900,4147258550,40650,40650,40700,40650,105
|
|
20230908,130800,4142986400,40700,40650,40700,40650,213
|
|
20230908,130700,4134323100,40650,40650,40650,40650,37
|
|
20230908,130600,4132819050,40650,40650,40700,40650,73
|
|
20230908,130500,4129849050,40650,40650,40700,40650,35
|
|
20230908,130400,4128426050,40700,40650,40700,40650,125
|
|
20230908,130300,4123339950,40650,40650,40700,40650,110
|
|
20230908,130200,4118864000,40650,40650,40700,40650,91
|
|
20230908,130100,4115161700,40650,40700,40700,40650,52
|
|
20230908,130000,4113046400,40650,40650,40700,40650,30
|
|
20230908,125900,4111826800,40700,40650,40700,40650,226
|
|
20230908,125800,4102637950,40650,40700,40700,40650,116
|
|
20230908,125700,4097917700,40650,40650,40650,40650,20
|
|
20230908,125600,4097104700,40650,40650,40700,40650,88
|
|
20230908,125500,4093524950,40650,40650,40700,40650,36
|
|
20230908,125400,4092060750,40650,40700,40700,40650,110
|
|
20230908,125300,4087584750,40650,40700,40700,40650,159
|
|
20230908,125200,4081115100,40700,40700,40700,40650,99
|
|
20230908,125100,4077089400,40650,40650,40700,40650,120
|
|
20230908,125000,4072207850,40650,40650,40700,40650,60
|
|
20230908,124900,4069768150,40650,40650,40700,40650,274
|
|
20230908,124800,4058621750,40650,40650,40700,40650,396
|
|
20230908,124700,4042522950,40750,40650,40750,40650,930
|
|
20230908,124600,4004676850,40600,40600,40650,40600,108
|
|
20230908,124500,4000287550,40650,40600,40650,40600,353
|
|
20230908,124400,3985945250,40600,40650,40650,40600,283
|
|
20230908,124300,3974442450,40650,40650,40650,40600,495
|
|
20230908,124200,3954321850,40650,40600,40650,40600,287
|
|
20230908,124100,3942658850,40650,40600,40650,40600,128
|
|
20230908,124000,3937456650,40600,40650,40650,40600,1328
|
|
20230908,123900,3883539650,40650,40650,40650,40600,2448
|
|
20230908,123800,3784033750,40650,40750,40750,40650,3972
|
|
20230908,123700,3622443450,40700,40700,40750,40700,184
|
|
20230908,123600,3614954600,40700,40700,40750,40700,385
|
|
20230908,123500,3599278400,40700,40700,40750,40700,89
|
|
20230908,123400,3595655850,40750,40750,40750,40700,133
|
|
20230908,123300,3590237250,40750,40750,40750,40700,156
|
|
20230908,123200,3583884650,40750,40700,40750,40700,51
|
|
20230908,123100,3581808400,40750,40700,40750,40700,348
|
|
20230908,123000,3567633850,40700,40700,40700,40700,19
|
|
20230908,122900,3566860550,40750,40700,40750,40700,133
|
|
20230908,122800,3561444750,40750,40700,40750,40700,118
|
|
20230908,122700,3556638250,40700,40700,40750,40700,414
|
|
20230908,122600,3539787050,40750,40700,40750,40700,72
|
|
20230908,122500,3536854300,40700,40700,40750,40700,59
|
|
20230908,122400,3534451100,40750,40700,40750,40700,70
|
|
20230908,122300,3531599900,40750,40750,40750,40700,434
|
|
20230908,122200,3513918050,40700,40700,40750,40700,216
|
|
20230908,122100,3505126250,40700,40700,40750,40700,128
|
|
20230908,122000,3499913850,40700,40700,40750,40700,217
|
|
20230908,121900,3491080850,40700,40750,40800,40700,389
|
|
20230908,121800,3475227900,40750,40750,40750,40700,301
|
|
20230908,121700,3462963650,40700,40750,40750,40700,118
|
|
20230908,121600,3458156750,40700,40750,40750,40700,67
|
|
20230908,121500,3455427700,40700,40700,40750,40700,101
|
|
20230908,121400,3451313100,40700,40700,40750,40700,124
|
|
20230908,121300,3446264850,40750,40750,40750,40700,50
|
|
20230908,121200,3444228150,40700,40700,40800,40700,116
|
|
20230908,121100,3439501850,40750,40700,40750,40700,75
|
|
20230908,121000,3436447250,40700,40700,40750,40700,44
|
|
20230908,120900,3434655350,40700,40750,40750,40700,86
|
|
20230908,120800,3431152650,40750,40750,40800,40700,215
|
|
20230908,120700,3422392500,40750,40700,40750,40700,58
|
|
20230908,120600,3420031200,40700,40700,40750,40700,62
|
|
20230908,120500,3417505600,40700,40700,40750,40700,204
|
|
20230908,120400,3409193700,40700,40700,40750,40700,96
|
|
20230908,120300,3405282950,40700,40750,40750,40700,56
|
|
20230908,120200,3403002350,40700,40700,40750,40700,154
|
|
20230908,120100,3396733350,40750,40700,40750,40700,75
|
|
20230908,120000,3393677900,40700,40700,40750,40700,93
|
|
20230908,115900,3389891600,40700,40750,40750,40700,114
|
|
20230908,115800,3385248100,40700,40700,40750,40700,31
|
|
20230908,115700,3383986100,40750,40700,40750,40700,99
|
|
20230908,115600,3379953550,40750,40700,40750,40700,78
|
|
20230908,115500,3376776250,40700,40750,40750,40700,1039
|
|
20230908,115400,3334437950,40750,40750,40800,40750,291
|
|
20230908,115300,3322578250,40750,40750,40800,40750,65
|
|
20230908,115200,3319929250,40800,40800,40800,40750,108
|
|
20230908,115100,3315524300,40750,40800,40800,40750,52
|
|
20230908,115000,3313403900,40750,40750,40800,40750,72
|
|
20230908,114900,3310469850,40750,40750,40800,40750,205
|
|
20230908,114800,3302113250,40750,40800,40800,40750,350
|
|
20230908,114700,3287837050,40800,40750,40800,40750,54
|
|
20230908,114600,3285635150,40750,40800,40850,40750,173
|
|
20230908,114500,3278577800,40800,40800,40850,40800,155
|
|
20230908,114400,3272252950,40800,40800,40800,40750,386
|
|
20230908,114300,3256505550,40800,40750,40800,40750,35
|
|
20230908,114200,3255079200,40800,40750,40800,40750,214
|
|
20230908,114100,3246356650,40750,40800,40800,40750,866
|
|
20230908,114000,3211024900,40750,40750,40800,40750,195
|
|
20230908,113900,3203071150,40750,40750,40800,40750,268
|
|
20230908,113800,3192139300,40750,40750,40800,40750,62
|
|
20230908,113700,3189612150,40800,40750,40800,40750,104
|
|
20230908,113600,3185369950,40750,40800,40800,40750,59
|
|
20230908,113500,3182964200,40750,40750,40800,40750,102
|
|
20230908,113400,3178804800,40750,40800,40800,40750,81
|
|
20230908,113300,3175500950,40750,40750,40800,40750,35
|
|
20230908,113200,3174074250,40800,40800,40800,40750,102
|
|
20230908,113100,3169914450,40800,40800,40800,40750,82
|
|
20230908,113000,3166569650,40750,40800,40800,40750,124
|
|
20230908,112900,3161512100,40800,40800,40800,40750,103
|
|
20230908,112800,3157311250,40750,40750,40800,40750,238
|
|
20230908,112700,3147607950,40800,40800,40800,40750,167
|
|
20230908,112600,3140799800,40750,40750,40800,40750,126
|
|
20230908,112500,3135660400,40800,40800,40800,40750,229
|
|
20230908,112400,3126318750,40750,40750,40800,40750,477
|
|
20230908,112300,3106858350,40750,40800,40800,40750,51
|
|
20230908,112200,3104778900,40800,40750,40800,40750,134
|
|
20230908,112100,3099313200,40800,40750,40800,40750,106
|
|
20230908,112000,3094990300,40800,40750,40800,40750,28
|
|
20230908,111900,3093849100,40750,40750,40800,40750,196
|
|
20230908,111800,3085859000,40750,40750,40800,40750,46
|
|
20230908,111700,3083983750,40750,40800,40800,40750,113
|
|
20230908,111600,3079377300,40750,40800,40800,40750,74
|
|
20230908,111500,3076358850,40750,40800,40800,40750,271
|
|
20230908,111400,3065305150,40750,40750,40750,40700,242
|
|
20230908,111300,3055443750,40750,40800,40800,40750,15
|
|
20230908,111200,3054832100,40750,40750,40750,40700,283
|
|
20230908,111100,3043301550,40750,40750,40800,40750,394
|
|
20230908,111000,3027240400,40700,40750,40750,40700,286
|
|
20230908,110900,3015592350,40700,40700,40750,40700,186
|
|
20230908,110800,3008018400,40750,40700,40750,40700,243
|
|
20230908,110700,2998124250,40750,40700,40750,40700,119
|
|
20230908,110600,2993277250,40700,40750,40750,40700,42
|
|
20230908,110500,2991566450,40700,40700,40750,40700,160
|
|
20230908,110400,2985047750,40700,40700,40750,40700,161
|
|
20230908,110300,2978493200,40700,40750,40750,40700,621
|
|
20230908,110200,2953188250,40750,40750,40750,40700,145
|
|
20230908,110100,2947280900,40750,40750,40750,40700,302
|
|
20230908,110000,2934986200,40700,40700,40750,40700,155
|
|
20230908,105900,2928672000,40750,40700,40750,40700,39
|
|
20230908,105800,2927083300,40700,40750,40750,40700,86
|
|
20230908,105700,2923581150,40750,40700,40750,40700,222
|
|
20230908,105600,2914539300,40700,40700,40750,40700,59
|
|
20230908,105500,2912136150,40700,40700,40700,40700,49
|
|
20230908,105400,2910141850,40750,40700,40750,40700,70
|
|
20230908,105300,2907290700,40700,40700,40750,40700,51
|
|
20230908,105200,2905214700,40700,40700,40750,40700,291
|
|
20230908,105100,2893369350,40750,40750,40750,40700,138
|
|
20230908,105000,2887747950,40700,40750,40750,40700,983
|
|
20230908,104900,2847691200,40750,40750,40800,40750,413
|
|
20230908,104800,2830848850,40800,40800,40800,40750,71
|
|
20230908,104700,2827952800,40800,40800,40800,40750,132
|
|
20230908,104600,2822568900,40750,40750,40800,40750,93
|
|
20230908,104500,2818776650,40800,40850,40850,40800,614
|
|
20230908,104400,2793721400,40800,40850,40850,40800,156
|
|
20230908,104300,2787350750,40800,40800,40800,40750,485
|
|
20230908,104200,2767563400,40800,40800,40800,40750,106
|
|
20230908,104100,2763240750,40750,40800,40800,40750,92
|
|
20230908,104000,2759488250,40750,40800,40800,40750,117
|
|
20230908,103900,2754717300,40800,40750,40800,40750,177
|
|
20230908,103800,2747498600,40800,40750,40800,40700,1709
|
|
20230908,103700,2677851000,40750,40750,40750,40700,70
|
|
20230908,103600,2674998750,40750,40750,40750,40700,62
|
|
20230908,103500,2672472600,40750,40750,40750,40750,93
|
|
20230908,103400,2668682850,40700,40700,40750,40700,47
|
|
20230908,103300,2666767900,40750,40700,40750,40700,221
|
|
20230908,103200,2657764200,40750,40750,40750,40700,46
|
|
20230908,103100,2655890050,40750,40750,40750,40750,79
|
|
20230908,103000,2652670800,40750,40700,40750,40700,91
|
|
20230908,102900,2648962850,40700,40750,40750,40700,83
|
|
20230908,102800,2645583250,40750,40700,40750,40650,206
|
|
20230908,102700,2637207850,40700,40700,40750,40700,531
|
|
20230908,102600,2615594100,40650,40700,40700,40650,110
|
|
20230908,102500,2611119600,40650,40700,40700,40650,764
|
|
20230908,102400,2580025700,40750,40750,40750,40700,338
|
|
20230908,102300,2566263800,40700,40750,40750,40700,18
|
|
20230908,102200,2565530600,40750,40700,40750,40700,61
|
|
20230908,102100,2563045050,40750,40750,40750,40700,52
|
|
20230908,102000,2560927800,40750,40700,40750,40700,103
|
|
20230908,101900,2556732250,40700,40700,40750,40700,65
|
|
20230908,101800,2554084100,40750,40700,40750,40650,155
|
|
20230908,101700,2547776050,40650,40700,40700,40650,287
|
|
20230908,101600,2536095850,40700,40700,40700,40650,134
|
|
20230908,101500,2530642200,40700,40650,40700,40650,332
|
|
20230908,101400,2517137900,40650,40700,40700,40650,227
|
|
20230908,101300,2507899200,40650,40700,40700,40650,180
|
|
20230908,101200,2500578550,40650,40700,40700,40650,205
|
|
20230908,101100,2492240400,40650,40700,40700,40650,89
|
|
20230908,101000,2488618700,40700,40700,40700,40650,76
|
|
20230908,100900,2485525700,40700,40700,40700,40650,80
|
|
20230908,100800,2482269850,40700,40700,40800,40700,1020
|
|
20230908,100700,2440712450,40700,40700,40700,40650,266
|
|
20230908,100600,2429886750,40650,40650,40700,40650,272
|
|
20230908,100500,2418827950,40700,40700,40700,40650,137
|
|
20230908,100400,2413254700,40700,40700,40700,40650,119
|
|
20230908,100300,2408414250,40700,40650,40700,40650,124
|
|
20230908,100200,2403372450,40650,40700,40700,40650,405
|
|
20230908,100100,2386906050,40700,40650,40700,40650,297
|
|
20230908,100000,2374830450,40650,40600,40650,40600,247
|
|
20230908,095900,2364790050,40600,40650,40650,40600,207
|
|
20230908,095800,2356375700,40650,40650,40650,40600,104
|
|
20230908,095700,2352149750,40600,40650,40700,40600,590
|
|
20230908,095600,2328183950,40600,40600,40650,40600,166
|
|
20230908,095500,2321440700,40600,40650,40650,40600,434
|
|
20230908,095400,2303803600,40600,40650,40650,40600,190
|
|
20230908,095300,2296081200,40650,40650,40700,40650,1234
|
|
20230908,095200,2245917550,40650,40650,40700,40650,164
|
|
20230908,095100,2239248650,40650,40650,40650,40650,1259
|
|
20230908,095000,2188070300,40700,40700,40700,40650,299
|
|
20230908,094900,2175906100,40650,40700,40700,40650,131
|
|
20230908,094800,2170578450,40700,40700,40700,40650,104
|
|
20230908,094700,2166346800,40700,40700,40700,40650,125
|
|
20230908,094600,2161259450,40700,40650,40700,40650,222
|
|
20230908,094500,2152229350,40700,40700,40700,40650,326
|
|
20230908,094400,2138972200,40700,40700,40700,40650,126
|
|
20230908,094300,2133844200,40700,40700,40700,40650,76
|
|
20230908,094200,2130751100,40700,40700,40700,40700,41
|
|
20230908,094100,2129082400,40700,40700,40700,40650,70
|
|
20230908,094000,2126233550,40700,40700,40700,40650,164
|
|
20230908,093900,2119563400,40700,40700,40700,40650,53
|
|
20230908,093800,2117407300,40650,40650,40700,40650,649
|
|
20230908,093700,2091010350,40650,40700,40700,40650,194
|
|
20230908,093600,2083115150,40650,40650,40650,40600,456
|
|
20230908,093500,2064578900,40600,40650,40650,40600,535
|
|
20230908,093400,2042834450,40650,40600,40650,40600,410
|
|
20230908,093300,2026170050,40650,40650,40650,40600,719
|
|
20230908,093200,1996959000,40650,40700,40700,40650,847
|
|
20230908,093100,1962523750,40650,40700,40700,40650,1203
|
|
20230908,093000,1913609200,40700,40700,40750,40700,2677
|
|
20230908,092900,1804655250,40750,40750,40750,40700,627
|
|
20230908,092800,1779123850,40750,40900,40900,40750,19322
|
|
20230908,092700,990080450,40900,40900,40900,40850,4079
|
|
20230908,092600,823451500,40900,40900,40900,40850,510
|
|
20230908,092500,802603150,40900,40950,40950,40850,1960
|
|
20230908,092400,722408700,41000,41000,41000,41000,55
|
|
20230908,092300,720153700,41000,41000,41000,40950,288
|
|
20230908,092200,708359350,41000,40950,41050,40950,771
|
|
20230908,092100,676744550,41000,40950,41000,40900,412
|
|
20230908,092000,659871700,40900,40950,40950,40900,214
|
|
20230908,091900,651108550,40950,40850,41050,40850,1586
|
|
20230908,091800,586161200,40900,40900,40900,40850,426
|
|
20230908,091700,568742900,40850,40850,40900,40850,329
|
|
20230908,091600,555303100,40850,40900,40900,40850,491
|
|
20230908,091500,535227700,40900,40850,40950,40800,747
|
|
20230908,091400,504708700,40850,40850,40850,40800,60
|
|
20230908,091300,502258300,40800,40800,40850,40800,261
|
|
20230908,091200,491607200,40800,40800,40800,40800,1490
|
|
20230908,091100,430815200,40800,40800,40850,40800,171
|
|
20230908,091000,423838250,40800,40800,40900,40750,1295
|
|
20230908,090900,370982350,40800,40750,41150,40750,1941
|
|
20230908,090800,291727900,40750,40800,40800,40700,442
|
|
20230908,090700,273715700,40800,40900,41000,40800,1603
|
|
20230908,090600,208227150,40950,40850,41100,40850,1007
|
|
20230908,090500,167004200,40850,40900,40900,40850,164
|
|
20230908,090400,160303600,40900,41000,41000,40900,964
|
|
20230908,090300,120849650,41000,40950,41150,40950,965
|
|
20230908,090200,81295750,40950,41000,41000,40950,10
|
|
20230908,090100,80885900,41000,41050,41150,40950,312
|
|
20230908,090000,68107550,41000,41200,41200,41000,1640
|