673 lines
36 KiB
CSV
673 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,201000,9040435850,40750,40750,40750,40750,9084
|
|
20230913,200900,9040435850,40750,40750,40750,40750,0
|
|
20230913,200800,9040435850,40750,40750,40750,40750,0
|
|
20230913,200700,9040435850,40750,40750,40750,40750,0
|
|
20230913,200600,9040435850,40750,40750,40750,40750,0
|
|
20230913,200500,9040435850,40750,40750,40750,40750,0
|
|
20230913,200400,9040435850,40750,40750,40750,40750,0
|
|
20230913,200300,9040435850,40750,40750,40750,40750,0
|
|
20230913,200200,9040435850,40750,40750,40750,40750,0
|
|
20230913,200100,9040435850,40750,40750,40750,40750,0
|
|
20230913,200000,9040435850,40750,40750,40750,40750,0
|
|
20230913,195900,9040435850,40750,40750,40750,40750,0
|
|
20230913,195800,9040435850,40750,40750,40750,40750,0
|
|
20230913,195700,9040435850,40750,40750,40750,40750,0
|
|
20230913,195600,9040435850,40750,40750,40750,40750,0
|
|
20230913,195500,9040435850,40750,40750,40750,40750,0
|
|
20230913,195400,9040435850,40750,40750,40750,40750,0
|
|
20230913,195300,9040435850,40750,40750,40750,40750,0
|
|
20230913,195200,9040435850,40750,40750,40750,40750,0
|
|
20230913,195100,9040435850,40750,40750,40750,40750,0
|
|
20230913,195000,9040435850,40750,40750,40750,40750,0
|
|
20230913,194900,9040435850,40750,40750,40750,40750,0
|
|
20230913,194800,9040435850,40750,40750,40750,40750,0
|
|
20230913,194700,9040435850,40750,40750,40750,40750,0
|
|
20230913,194600,9040435850,40750,40750,40750,40750,0
|
|
20230913,194500,9040435850,40750,40750,40750,40750,0
|
|
20230913,194400,9040435850,40750,40750,40750,40750,0
|
|
20230913,194300,9040435850,40750,40750,40750,40750,0
|
|
20230913,194200,9040435850,40750,40750,40750,40750,0
|
|
20230913,194100,9040435850,40750,40750,40750,40750,0
|
|
20230913,194000,9040435850,40750,40750,40750,40750,9084
|
|
20230913,193900,9040435850,40750,40750,40750,40750,0
|
|
20230913,193800,9040435850,40750,40750,40750,40750,0
|
|
20230913,193700,9040435850,40750,40750,40750,40750,0
|
|
20230913,193600,9040435850,40750,40750,40750,40750,0
|
|
20230913,193500,9040435850,40750,40750,40750,40750,0
|
|
20230913,193400,9040435850,40750,40750,40750,40750,0
|
|
20230913,193300,9040435850,40750,40750,40750,40750,0
|
|
20230913,193200,9040435850,40750,40750,40750,40750,0
|
|
20230913,193100,9040435850,40750,40750,40750,40750,0
|
|
20230913,193000,9040435850,40750,40750,40750,40750,0
|
|
20230913,192900,9040435850,40750,40750,40750,40750,0
|
|
20230913,192800,9040435850,40750,40750,40750,40750,0
|
|
20230913,192700,9040435850,40750,40750,40750,40750,0
|
|
20230913,192600,9040435850,40750,40750,40750,40750,0
|
|
20230913,192500,9040435850,40750,40750,40750,40750,0
|
|
20230913,192400,9040435850,40750,40750,40750,40750,0
|
|
20230913,192300,9040435850,40750,40750,40750,40750,0
|
|
20230913,192200,9040435850,40750,40750,40750,40750,0
|
|
20230913,192100,9040435850,40750,40750,40750,40750,0
|
|
20230913,192000,9040435850,40750,40750,40750,40750,0
|
|
20230913,191900,9040435850,40750,40750,40750,40750,0
|
|
20230913,191800,9040435850,40750,40750,40750,40750,0
|
|
20230913,191700,9040435850,40750,40750,40750,40750,0
|
|
20230913,191600,9040435850,40750,40750,40750,40750,0
|
|
20230913,191500,9040435850,40750,40750,40750,40750,0
|
|
20230913,191400,9040435850,40750,40750,40750,40750,0
|
|
20230913,191300,9040435850,40750,40750,40750,40750,0
|
|
20230913,191200,9040435850,40750,40750,40750,40750,0
|
|
20230913,191100,9040435850,40750,40750,40750,40750,0
|
|
20230913,191000,9040435850,40750,40750,40750,40750,9084
|
|
20230913,190900,9040435850,40750,40750,40750,40750,0
|
|
20230913,190800,9040435850,40750,40750,40750,40750,0
|
|
20230913,190700,9040435850,40750,40750,40750,40750,0
|
|
20230913,190600,9040435850,40750,40750,40750,40750,0
|
|
20230913,190500,9040435850,40750,40750,40750,40750,0
|
|
20230913,190400,9040435850,40750,40750,40750,40750,0
|
|
20230913,190300,9040435850,40750,40750,40750,40750,0
|
|
20230913,190200,9040435850,40750,40750,40750,40750,0
|
|
20230913,190100,9040435850,40750,40750,40750,40750,0
|
|
20230913,190000,9040435850,40750,40750,40750,40750,0
|
|
20230913,185900,9040435850,40750,40750,40750,40750,0
|
|
20230913,185800,9040435850,40750,40750,40750,40750,0
|
|
20230913,185700,9040435850,40750,40750,40750,40750,0
|
|
20230913,185600,9040435850,40750,40750,40750,40750,0
|
|
20230913,185500,9040435850,40750,40750,40750,40750,0
|
|
20230913,185400,9040435850,40750,40750,40750,40750,0
|
|
20230913,185300,9040435850,40750,40750,40750,40750,0
|
|
20230913,185200,9040435850,40750,40750,40750,40750,0
|
|
20230913,185100,9040435850,40750,40750,40750,40750,0
|
|
20230913,185000,9040435850,40750,40750,40750,40750,0
|
|
20230913,184900,9040435850,40750,40750,40750,40750,0
|
|
20230913,184800,9040435850,40750,40750,40750,40750,0
|
|
20230913,184700,9040435850,40750,40750,40750,40750,0
|
|
20230913,184600,9040435850,40750,40750,40750,40750,0
|
|
20230913,184500,9040435850,40750,40750,40750,40750,0
|
|
20230913,184400,9040435850,40750,40750,40750,40750,0
|
|
20230913,184300,9040435850,40750,40750,40750,40750,0
|
|
20230913,184200,9040435850,40750,40750,40750,40750,0
|
|
20230913,184100,9040435850,40750,40750,40750,40750,0
|
|
20230913,184000,9040435850,40750,40750,40750,40750,9084
|
|
20230913,183900,9040435850,40750,40750,40750,40750,0
|
|
20230913,183800,9040435850,40750,40750,40750,40750,0
|
|
20230913,183700,9040435850,40750,40750,40750,40750,0
|
|
20230913,183600,9040435850,40750,40750,40750,40750,0
|
|
20230913,183500,9040435850,40750,40750,40750,40750,0
|
|
20230913,183400,9040435850,40750,40750,40750,40750,0
|
|
20230913,183300,9040435850,40750,40750,40750,40750,0
|
|
20230913,183200,9040435850,40750,40750,40750,40750,0
|
|
20230913,183100,9040435850,40750,40750,40750,40750,0
|
|
20230913,183000,9040435850,40750,40750,40750,40750,0
|
|
20230913,182900,9040435850,40750,40750,40750,40750,0
|
|
20230913,182800,9040435850,40750,40750,40750,40750,0
|
|
20230913,182700,9040435850,40750,40750,40750,40750,0
|
|
20230913,182600,9040435850,40750,40750,40750,40750,0
|
|
20230913,182500,9040435850,40750,40750,40750,40750,0
|
|
20230913,182400,9040435850,40750,40750,40750,40750,0
|
|
20230913,182300,9040435850,40750,40750,40750,40750,0
|
|
20230913,182200,9040435850,40750,40750,40750,40750,0
|
|
20230913,182100,9040435850,40750,40750,40750,40750,0
|
|
20230913,182000,9040435850,40750,40750,40750,40750,0
|
|
20230913,181900,9040435850,40750,40750,40750,40750,0
|
|
20230913,181800,9040435850,40750,40750,40750,40750,0
|
|
20230913,181700,9040435850,40750,40750,40750,40750,0
|
|
20230913,181600,9040435850,40750,40750,40750,40750,0
|
|
20230913,181500,9040435850,40750,40750,40750,40750,0
|
|
20230913,181400,9040435850,40750,40750,40750,40750,0
|
|
20230913,181300,9040435850,40750,40750,40750,40750,0
|
|
20230913,181200,9040435850,40750,40750,40750,40750,0
|
|
20230913,181100,9040435850,40750,40750,40750,40750,0
|
|
20230913,181000,9040435850,40750,40750,40750,40750,9084
|
|
20230913,180900,9040435850,40750,40750,40750,40750,0
|
|
20230913,180800,9040435850,40750,40750,40750,40750,0
|
|
20230913,180700,9040435850,40750,40750,40750,40750,0
|
|
20230913,180600,9040435850,40750,40750,40750,40750,0
|
|
20230913,180500,9040435850,40750,40750,40750,40750,0
|
|
20230913,180400,9040435850,40750,40750,40750,40750,0
|
|
20230913,180300,9040435850,40750,40750,40750,40750,0
|
|
20230913,180200,9040435850,40750,40750,40750,40750,0
|
|
20230913,180100,9040435850,40750,40750,40750,40750,0
|
|
20230913,180000,9040435850,40750,40750,40750,40750,0
|
|
20230913,175900,9040435850,40750,40750,40750,40750,0
|
|
20230913,175800,9040435850,40750,40750,40750,40750,0
|
|
20230913,175700,9040435850,40750,40750,40750,40750,0
|
|
20230913,175600,9040435850,40750,40750,40750,40750,0
|
|
20230913,175500,9040435850,40750,40750,40750,40750,0
|
|
20230913,175400,9040435850,40750,40750,40750,40750,0
|
|
20230913,175300,9040435850,40750,40750,40750,40750,0
|
|
20230913,175200,9040435850,40750,40750,40750,40750,0
|
|
20230913,175100,9040435850,40750,40750,40750,40750,0
|
|
20230913,175000,9040435850,40750,40750,40750,40750,0
|
|
20230913,174900,9040435850,40750,40750,40750,40750,0
|
|
20230913,174800,9040435850,40750,40750,40750,40750,0
|
|
20230913,174700,9040435850,40750,40750,40750,40750,0
|
|
20230913,174600,9040435850,40750,40750,40750,40750,0
|
|
20230913,174500,9040435850,40750,40750,40750,40750,0
|
|
20230913,174400,9040435850,40750,40750,40750,40750,0
|
|
20230913,174300,9040435850,40750,40750,40750,40750,0
|
|
20230913,174200,9040435850,40750,40750,40750,40750,0
|
|
20230913,174100,9040435850,40750,40750,40750,40750,0
|
|
20230913,174000,9040435850,40750,40750,40750,40750,9084
|
|
20230913,173900,9040435850,40750,40750,40750,40750,0
|
|
20230913,173800,9040435850,40750,40750,40750,40750,0
|
|
20230913,173700,9040435850,40750,40750,40750,40750,0
|
|
20230913,173600,9040435850,40750,40750,40750,40750,0
|
|
20230913,173500,9040435850,40750,40750,40750,40750,0
|
|
20230913,173400,9040435850,40750,40750,40750,40750,0
|
|
20230913,173300,9040435850,40750,40750,40750,40750,0
|
|
20230913,173200,9040435850,40750,40750,40750,40750,0
|
|
20230913,173100,9040435850,40750,40750,40750,40750,0
|
|
20230913,173000,9040435850,40750,40750,40750,40750,0
|
|
20230913,172900,9040435850,40750,40750,40750,40750,0
|
|
20230913,172800,9040435850,40750,40750,40750,40750,0
|
|
20230913,172700,9040435850,40750,40750,40750,40750,0
|
|
20230913,172600,9040435850,40750,40750,40750,40750,0
|
|
20230913,172500,9040435850,40750,40750,40750,40750,0
|
|
20230913,172400,9040435850,40750,40750,40750,40750,0
|
|
20230913,172300,9040435850,40750,40750,40750,40750,0
|
|
20230913,172200,9040435850,40750,40750,40750,40750,0
|
|
20230913,172100,9040435850,40750,40750,40750,40750,0
|
|
20230913,172000,9040435850,40750,40750,40750,40750,0
|
|
20230913,171900,9040435850,40750,40750,40750,40750,0
|
|
20230913,171800,9040435850,40750,40750,40750,40750,0
|
|
20230913,171700,9040435850,40750,40750,40750,40750,0
|
|
20230913,171600,9040435850,40750,40750,40750,40750,0
|
|
20230913,171500,9040435850,40750,40750,40750,40750,0
|
|
20230913,171400,9040435850,40750,40750,40750,40750,0
|
|
20230913,171300,9040435850,40750,40750,40750,40750,0
|
|
20230913,171200,9040435850,40750,40750,40750,40750,0
|
|
20230913,171100,9040435850,40750,40750,40750,40750,0
|
|
20230913,171000,9040435850,40750,40750,40750,40750,9084
|
|
20230913,170900,9040435850,40750,40750,40750,40750,0
|
|
20230913,170800,9040435850,40750,40750,40750,40750,0
|
|
20230913,170700,9040435850,40750,40750,40750,40750,0
|
|
20230913,170600,9040435850,40750,40750,40750,40750,0
|
|
20230913,170500,9040435850,40750,40750,40750,40750,0
|
|
20230913,170400,9040435850,40750,40750,40750,40750,0
|
|
20230913,170300,9040435850,40750,40750,40750,40750,0
|
|
20230913,170200,9040435850,40750,40750,40750,40750,0
|
|
20230913,170100,9040435850,40750,40750,40750,40750,0
|
|
20230913,170000,9040435850,40750,40750,40750,40750,0
|
|
20230913,165900,9040435850,40750,40750,40750,40750,0
|
|
20230913,165800,9040435850,40750,40750,40750,40750,0
|
|
20230913,165700,9040435850,40750,40750,40750,40750,0
|
|
20230913,165600,9040435850,40750,40750,40750,40750,0
|
|
20230913,165500,9040435850,40750,40750,40750,40750,0
|
|
20230913,165400,9040435850,40750,40750,40750,40750,0
|
|
20230913,165300,9040435850,40750,40750,40750,40750,0
|
|
20230913,165200,9040435850,40750,40750,40750,40750,0
|
|
20230913,165100,9040435850,40750,40750,40750,40750,0
|
|
20230913,165000,9040435850,40750,40750,40750,40750,0
|
|
20230913,164900,9040435850,40750,40750,40750,40750,0
|
|
20230913,164800,9040435850,40750,40750,40750,40750,0
|
|
20230913,164700,9040435850,40750,40750,40750,40750,0
|
|
20230913,164600,9040435850,40750,40750,40750,40750,0
|
|
20230913,164500,9040435850,40750,40750,40750,40750,0
|
|
20230913,164400,9040435850,40750,40750,40750,40750,0
|
|
20230913,164300,9040435850,40750,40750,40750,40750,0
|
|
20230913,164200,9040435850,40750,40750,40750,40750,0
|
|
20230913,164100,9040435850,40750,40750,40750,40750,0
|
|
20230913,164000,9040435850,40750,40750,40750,40750,9084
|
|
20230913,163900,9040435850,40750,40750,40750,40750,0
|
|
20230913,163800,9040435850,40750,40750,40750,40750,0
|
|
20230913,163700,9040435850,40750,40750,40750,40750,0
|
|
20230913,163600,9040435850,40750,40750,40750,40750,0
|
|
20230913,163500,9040435850,40750,40750,40750,40750,0
|
|
20230913,163400,9040435850,40750,40750,40750,40750,0
|
|
20230913,163300,9040435850,40750,40750,40750,40750,0
|
|
20230913,163200,9040435850,40750,40750,40750,40750,0
|
|
20230913,163100,9040435850,40750,40750,40750,40750,0
|
|
20230913,163000,9040435850,40750,40750,40750,40750,0
|
|
20230913,162900,9040435850,40750,40750,40750,40750,0
|
|
20230913,162800,9040435850,40750,40750,40750,40750,0
|
|
20230913,162700,9040435850,40750,40750,40750,40750,0
|
|
20230913,162600,9040435850,40750,40750,40750,40750,0
|
|
20230913,162500,9040435850,40750,40750,40750,40750,0
|
|
20230913,162400,9040435850,40750,40750,40750,40750,0
|
|
20230913,162300,9040435850,40750,40750,40750,40750,0
|
|
20230913,162200,9040435850,40750,40750,40750,40750,0
|
|
20230913,162100,9040435850,40750,40750,40750,40750,0
|
|
20230913,162000,9040435850,40750,40750,40750,40750,0
|
|
20230913,161900,9040435850,40750,40750,40750,40750,0
|
|
20230913,161800,9040435850,40750,40750,40750,40750,0
|
|
20230913,161700,9040435850,40750,40750,40750,40750,0
|
|
20230913,161600,9040435850,40750,40750,40750,40750,0
|
|
20230913,161500,9040435850,40750,40750,40750,40750,0
|
|
20230913,161400,9040435850,40750,40750,40750,40750,0
|
|
20230913,161300,9040435850,40750,40750,40750,40750,0
|
|
20230913,161200,9040435850,40750,40750,40750,40750,0
|
|
20230913,161100,9040435850,40750,40750,40750,40750,0
|
|
20230913,161000,9040435850,40750,40750,40750,40750,9084
|
|
20230913,160900,9040435850,40750,40750,40750,40750,0
|
|
20230913,160800,9040435850,40750,40750,40750,40750,0
|
|
20230913,160700,9040435850,40750,40750,40750,40750,0
|
|
20230913,160600,9040435850,40750,40750,40750,40750,0
|
|
20230913,160500,9040435850,40750,40750,40750,40750,0
|
|
20230913,160400,9040435850,40750,40750,40750,40750,0
|
|
20230913,160300,9040435850,40750,40750,40750,40750,0
|
|
20230913,160200,9040435850,40750,40750,40750,40750,0
|
|
20230913,160100,9040435850,40750,40750,40750,40750,0
|
|
20230913,160000,9040435850,40750,40750,40750,40750,0
|
|
20230913,155900,9040435850,40750,40750,40750,40750,0
|
|
20230913,155800,9040435850,40750,40750,40750,40750,0
|
|
20230913,155700,9040435850,40750,40750,40750,40750,0
|
|
20230913,155600,9040435850,40750,40750,40750,40750,0
|
|
20230913,155500,9040435850,40750,40750,40750,40750,0
|
|
20230913,155400,9040435850,40750,40750,40750,40750,0
|
|
20230913,155300,9040435850,40750,40750,40750,40750,0
|
|
20230913,155200,9040435850,40750,40750,40750,40750,0
|
|
20230913,155100,9040435850,40750,40750,40750,40750,0
|
|
20230913,155000,9040435850,40750,40750,40750,40750,0
|
|
20230913,154900,9040435850,40750,40750,40750,40750,0
|
|
20230913,154800,9040435850,40750,40750,40750,40750,0
|
|
20230913,154700,9040435850,40750,40750,40750,40750,0
|
|
20230913,154600,9040435850,40750,40750,40750,40750,0
|
|
20230913,154500,9040435850,40750,40750,40750,40750,0
|
|
20230913,154400,9040435850,40750,40750,40750,40750,0
|
|
20230913,154300,9040435850,40750,40750,40750,40750,0
|
|
20230913,154200,9040435850,40750,40750,40750,40750,0
|
|
20230913,154100,9040435850,40750,40750,40750,40750,0
|
|
20230913,154000,9040435850,40750,40750,40750,40750,9084
|
|
20230913,153900,9040435850,40750,40750,40750,40750,0
|
|
20230913,153800,9040435850,40750,40750,40750,40750,0
|
|
20230913,153700,9040435850,40750,40750,40750,40750,0
|
|
20230913,153600,9040435850,40750,40750,40750,40750,0
|
|
20230913,153500,9040435850,40750,40750,40750,40750,0
|
|
20230913,153400,9040435850,40750,40750,40750,40750,0
|
|
20230913,153300,9040435850,40750,40750,40750,40750,0
|
|
20230913,153200,9040435850,40750,40750,40750,40750,0
|
|
20230913,153100,9040435850,40750,40750,40750,40750,0
|
|
20230913,153000,9040435850,40750,40750,40750,40750,9084
|
|
20230913,152900,8670262850,40650,40650,40650,40650,0
|
|
20230913,152800,8670262850,40650,40650,40650,40650,0
|
|
20230913,152700,8670262850,40650,40650,40650,40650,0
|
|
20230913,152600,8670262850,40650,40650,40650,40650,0
|
|
20230913,152500,8670262850,40650,40650,40650,40650,0
|
|
20230913,152400,8670262850,40650,40650,40650,40650,0
|
|
20230913,152300,8670262850,40650,40650,40650,40650,0
|
|
20230913,152200,8670262850,40650,40650,40650,40650,0
|
|
20230913,152100,8670262850,40650,40650,40650,40650,0
|
|
20230913,152000,8670262850,40650,40650,40650,40650,0
|
|
20230913,151900,8670262850,40650,40650,40650,40600,514
|
|
20230913,151800,8649368950,40600,40600,40650,40600,499
|
|
20230913,151700,8629101900,40550,40650,40650,40550,983
|
|
20230913,151600,8589191600,40600,40650,40650,40600,781
|
|
20230913,151500,8557482850,40600,40650,40650,40600,399
|
|
20230913,151400,8541283000,40600,40650,40700,40600,3968
|
|
20230913,151300,8380059550,40650,40650,40700,40650,104
|
|
20230913,151200,8375831700,40650,40650,40700,40650,124
|
|
20230913,151100,8370789750,40650,40700,40700,40650,150
|
|
20230913,151000,8364691250,40700,40700,40700,40650,232
|
|
20230913,150900,8355259400,40700,40700,40750,40650,2538
|
|
20230913,150800,8251971400,40700,40750,40750,40700,696
|
|
20230913,150700,8223629350,40700,40700,40750,40700,752
|
|
20230913,150600,8193005700,40750,40750,40750,40700,260
|
|
20230913,150500,8182418600,40750,40750,40750,40700,233
|
|
20230913,150400,8172925650,40700,40700,40750,40650,1541
|
|
20230913,150300,8110199500,40650,40700,40700,40650,279
|
|
20230913,150200,8098847650,40650,40700,40700,40650,111
|
|
20230913,150100,8094330900,40700,40700,40700,40650,657
|
|
20230913,150000,8067618800,40700,40650,40700,40650,104
|
|
20230913,145900,8063386950,40650,40600,40700,40600,520
|
|
20230913,145800,8042241050,40600,40600,40650,40600,547
|
|
20230913,145700,8020014500,40600,40600,40650,40600,1491
|
|
20230913,145600,7959415650,40650,40600,40650,40600,188
|
|
20230913,145500,7951775450,40650,40650,40650,40600,300
|
|
20230913,145400,7939592700,40650,40650,40650,40600,194
|
|
20230913,145300,7931712750,40650,40650,40650,40600,88
|
|
20230913,145200,7928136200,40650,40600,40650,40600,173
|
|
20230913,145100,7921104700,40600,40700,40700,40600,614
|
|
20230913,145000,7896153300,40650,40650,40700,40650,81
|
|
20230913,144900,7892858500,40700,40650,40700,40600,216
|
|
20230913,144800,7884074250,40650,40650,40700,40600,698
|
|
20230913,144700,7855706050,40650,40650,40700,40650,148
|
|
20230913,144600,7849685900,40600,40650,40650,40600,433
|
|
20230913,144500,7832085400,40600,40700,40700,40600,1226
|
|
20230913,144400,7782221200,40650,40700,40700,40650,101
|
|
20230913,144300,7778111850,40700,40650,40700,40650,343
|
|
20230913,144200,7764155950,40650,40600,40700,40600,1520
|
|
20230913,144100,7702354750,40600,40650,40650,40600,121
|
|
20230913,144000,7697440750,40600,40600,40650,40600,97
|
|
20230913,143900,7693499050,40650,40650,40650,40600,92
|
|
20230913,143800,7689759950,40600,40600,40650,40600,130
|
|
20230913,143700,7684478250,40600,40650,40650,40600,44
|
|
20230913,143600,7682690550,40650,40650,40650,40600,207
|
|
20230913,143500,7674281150,40600,40600,40650,40550,1288
|
|
20230913,143400,7621984150,40600,40600,40650,40550,683
|
|
20230913,143300,7594254450,40650,40650,40650,40600,147
|
|
20230913,143200,7588279800,40650,40600,40650,40600,55
|
|
20230913,143100,7586045500,40650,40600,40650,40600,1059
|
|
20230913,143000,7543030950,40650,40650,40650,40600,593
|
|
20230913,142900,7518952800,40650,40650,40650,40600,130
|
|
20230913,142800,7513671250,40600,40600,40650,40600,129
|
|
20230913,142700,7508431600,40650,40600,40650,40600,127
|
|
20230913,142600,7503270650,40600,40600,40650,40600,113
|
|
20230913,142500,7498678300,40650,40650,40650,40600,176
|
|
20230913,142400,7491528450,40650,40650,40650,40600,304
|
|
20230913,142300,7479183350,40650,40650,40650,40600,241
|
|
20230913,142200,7469388900,40600,40600,40650,40600,259
|
|
20230913,142100,7458870850,40600,40650,40650,40600,231
|
|
20230913,142000,7449488550,40600,40700,40700,40600,743
|
|
20230913,141900,7419291900,40700,40650,40700,40600,282
|
|
20230913,141800,7407828200,40650,40600,40650,40600,171
|
|
20230913,141700,7400879100,40600,40600,40650,40550,306
|
|
20230913,141600,7388452900,40600,40600,40600,40550,274
|
|
20230913,141500,7377329150,40600,40600,40650,40600,196
|
|
20230913,141400,7369369950,40650,40650,40650,40600,224
|
|
20230913,141300,7360265900,40650,40600,40650,40550,150
|
|
20230913,141200,7354175050,40550,40600,40600,40550,202
|
|
20230913,141100,7345978000,40600,40600,40600,40500,1488
|
|
20230913,141000,7285612450,40550,40550,40600,40550,85
|
|
20230913,140900,7282162950,40550,40550,40600,40500,200
|
|
20230913,140800,7274051100,40500,40500,40600,40500,225
|
|
20230913,140700,7264922900,40500,40500,40550,40450,1128
|
|
20230913,140600,7219230600,40600,40500,40600,40500,752
|
|
20230913,140500,7188736850,40500,40550,40550,40500,140
|
|
20230913,140400,7183061700,40550,40500,40550,40450,1222
|
|
20230913,140300,7133564550,40500,40550,40550,40450,976
|
|
20230913,140200,7094036300,40550,40550,40550,40500,275
|
|
20230913,140100,7082886450,40500,40550,40550,40500,217
|
|
20230913,140000,7074088150,40500,40450,40550,40450,693
|
|
20230913,135900,7046021300,40450,40450,40500,40450,298
|
|
20230913,135800,7033955350,40500,40450,40500,40450,220
|
|
20230913,135700,7025047500,40450,40450,40500,40450,163
|
|
20230913,135600,7018450150,40500,40450,40500,40450,144
|
|
20230913,135500,7012620400,40500,40450,40500,40450,189
|
|
20230913,135400,7004970050,40450,40450,40500,40450,154
|
|
20230913,135300,6998735000,40450,40450,40500,40450,239
|
|
20230913,135200,6989058050,40500,40450,40500,40450,341
|
|
20230913,135100,6975260750,40450,40450,40500,40400,181
|
|
20230913,135000,6967938200,40400,40450,40500,40400,297
|
|
20230913,134900,6955925400,40450,40450,40500,40400,282
|
|
20230913,134800,6944517300,40450,40400,40450,40400,474
|
|
20230913,134700,6925353600,40450,40450,40450,40400,101
|
|
20230913,134600,6921268800,40400,40400,40450,40400,189
|
|
20230913,134500,6913626150,40450,40400,40450,40400,105
|
|
20230913,134400,6909380550,40400,40400,40450,40400,65
|
|
20230913,134300,6906752600,40400,40400,40450,40400,138
|
|
20230913,134200,6901174650,40450,40400,40450,40400,200
|
|
20230913,134100,6893090750,40450,40400,40450,40400,147
|
|
20230913,134000,6887148250,40400,40400,40450,40400,57
|
|
20230913,133900,6884843900,40400,40400,40450,40400,580
|
|
20230913,133800,6861387400,40450,40350,40450,40350,497
|
|
20230913,133700,6841307250,40350,40350,40400,40350,223
|
|
20230913,133600,6832300200,40350,40400,40400,40350,251
|
|
20230913,133500,6822166200,40350,40400,40400,40350,75
|
|
20230913,133400,6819137800,40400,40400,40400,40350,123
|
|
20230913,133300,6814172200,40400,40400,40400,40350,81
|
|
20230913,133200,6810902600,40400,40400,40400,40350,183
|
|
20230913,133100,6803510200,40350,40400,40400,40350,132
|
|
20230913,133000,6798178850,40350,40350,40400,40350,175
|
|
20230913,132900,6791115700,40350,40350,40400,40350,235
|
|
20230913,132800,6781626800,40400,40400,40400,40350,118
|
|
20230913,132700,6776861150,40350,40450,40450,40350,540
|
|
20230913,132600,6755044250,40400,40450,40450,40400,179
|
|
20230913,132500,6747807050,40400,40400,40450,40400,66
|
|
20230913,132400,6745138250,40450,40400,40450,40400,259
|
|
20230913,132300,6734671650,40400,40450,40450,40400,132
|
|
20230913,132200,6729335050,40400,40400,40450,40400,253
|
|
20230913,132100,6719108650,40400,40450,40450,40400,91
|
|
20230913,132000,6715430500,40400,40400,40450,40400,112
|
|
20230913,131900,6710902000,40400,40400,40450,40350,689
|
|
20230913,131800,6683058900,40400,40350,40400,40350,225
|
|
20230913,131700,6673973900,40350,40350,40400,40350,45
|
|
20230913,131600,6672156550,40350,40400,40400,40350,325
|
|
20230913,131500,6659031050,40350,40350,40400,40350,267
|
|
20230913,131400,6648253750,40400,40300,40400,40300,659
|
|
20230913,131300,6621642050,40300,40300,40350,40250,1160
|
|
20230913,131200,6574888050,40250,40250,40300,40250,339
|
|
20230913,131100,6561233900,40300,40250,40300,40250,378
|
|
20230913,131000,6546012400,40250,40300,40300,40250,134
|
|
20230913,130900,6540614200,40300,40300,40300,40250,355
|
|
20230913,130800,6526311550,40300,40300,40300,40250,34
|
|
20230913,130700,6524942500,40250,40300,40300,40250,196
|
|
20230913,130600,6517051900,40300,40250,40300,40250,251
|
|
20230913,130500,6506945200,40250,40250,40300,40250,34
|
|
20230913,130400,6505576250,40250,40300,40300,40250,1656
|
|
20230913,130300,6438845200,40300,40350,40350,40300,183
|
|
20230913,130200,6431468550,40350,40350,40400,40350,668
|
|
20230913,130100,6404512250,40400,40350,40400,40350,16
|
|
20230913,130000,6403866600,40350,40350,40400,40350,111
|
|
20230913,125900,6399386050,40350,40350,40400,40350,304
|
|
20230913,125800,6387105600,40350,40350,40350,40350,72
|
|
20230913,125700,6384200400,40350,40400,40400,40350,1438
|
|
20230913,125600,6326172850,40400,40400,40400,40350,211
|
|
20230913,125500,6317648700,40350,40400,40400,40350,137
|
|
20230913,125400,6312116000,40350,40400,40400,40350,236
|
|
20230913,125300,6302583900,40400,40400,40400,40400,13
|
|
20230913,125200,6302058700,40400,40350,40450,40350,335
|
|
20230913,125100,6288517350,40400,40350,40400,40350,193
|
|
20230913,125000,6280721400,40350,40400,40400,40350,138
|
|
20230913,124900,6275148500,40400,40350,40400,40350,261
|
|
20230913,124800,6264606650,40350,40400,40400,40350,169
|
|
20230913,124700,6257779900,40350,40350,40400,40350,215
|
|
20230913,124600,6249097350,40350,40400,40450,40350,576
|
|
20230913,124500,6225826900,40450,40450,40450,40400,70
|
|
20230913,124400,6222996300,40450,40400,40450,40400,38
|
|
20230913,124300,6221461000,40400,40400,40400,40400,36
|
|
20230913,124200,6220006600,40400,40400,40450,40400,217
|
|
20230913,124100,6211237650,40400,40450,40450,40400,13
|
|
20230913,124000,6210712400,40400,40400,40400,40400,66
|
|
20230913,123900,6208046000,40400,40450,40450,40400,55
|
|
20230913,123800,6205821800,40400,40400,40400,40400,30
|
|
20230913,123700,6204609800,40400,40350,40400,40350,161
|
|
20230913,123600,6198106950,40350,40350,40400,40350,256
|
|
20230913,123500,6187765850,40350,40400,40400,40350,387
|
|
20230913,123400,6172145350,40350,40350,40400,40350,84
|
|
20230913,123300,6168755250,40350,40350,40350,40350,368
|
|
20230913,123200,6153906450,40400,40350,40400,40350,76
|
|
20230913,123100,6150837500,40350,40350,40400,40350,1341
|
|
20230913,123000,6096723600,40350,40400,40450,40350,542
|
|
20230913,122900,6074825000,40400,40450,40450,40400,120
|
|
20230913,122800,6069974250,40400,40450,40450,40400,77
|
|
20230913,122700,6066862150,40400,40400,40400,40400,143
|
|
20230913,122600,6061084950,40400,40400,40400,40400,16
|
|
20230913,122500,6060438550,40450,40400,40450,40400,84
|
|
20230913,122400,6057042750,40400,40400,40450,40400,66
|
|
20230913,122300,6054375100,40400,40450,40450,40400,263
|
|
20230913,122200,6043737300,40400,40400,40450,40350,308
|
|
20230913,122100,6031292200,40400,40400,40450,40350,526
|
|
20230913,122000,6010050700,40400,40400,40450,40400,747
|
|
20230913,121900,5979866000,40350,40400,40400,40350,810
|
|
20230913,121800,5947146150,40450,40400,40450,40400,522
|
|
20230913,121700,5926052850,40450,40450,40450,40400,448
|
|
20230913,121600,5907931500,40450,40450,40450,40450,34
|
|
20230913,121500,5906556200,40450,40500,40500,40450,113
|
|
20230913,121400,5901981250,40450,40450,40500,40450,83
|
|
20230913,121300,5898622300,40450,40500,40500,40450,128
|
|
20230913,121200,5893441900,40450,40450,40500,40450,164
|
|
20230913,121100,5886804550,40450,40450,40500,40450,72
|
|
20230913,121000,5883890950,40500,40450,40500,40450,267
|
|
20230913,120900,5873079700,40500,40500,40500,40450,131
|
|
20230913,120800,5867774300,40500,40450,40500,40450,251
|
|
20230913,120700,5857612200,40450,40450,40500,40450,312
|
|
20230913,120600,5844990550,40450,40450,40500,40450,77
|
|
20230913,120500,5841873500,40450,40500,40500,40450,111
|
|
20230913,120400,5837379800,40450,40500,40500,40450,119
|
|
20230913,120300,5832564150,40500,40500,40550,40450,493
|
|
20230913,120200,5812596450,40550,40550,40550,40550,67
|
|
20230913,120100,5809879600,40500,40550,40600,40500,290
|
|
20230913,120000,5798120500,40550,40500,40550,40500,224
|
|
20230913,115900,5789039000,40550,40550,40550,40500,204
|
|
20230913,115800,5780767500,40500,40550,40550,40500,134
|
|
20230913,115700,5775337700,40550,40550,40550,40500,75
|
|
20230913,115600,5772297600,40500,40500,40550,40500,56
|
|
20230913,115500,5770028350,40500,40500,40550,40500,191
|
|
20230913,115400,5762288850,40550,40500,40550,40500,79
|
|
20230913,115300,5759086400,40500,40500,40550,40500,51
|
|
20230913,115200,5757019700,40550,40550,40550,40500,124
|
|
20230913,115100,5751993650,40500,40550,40550,40500,114
|
|
20230913,115000,5747373200,40500,40500,40550,40500,67
|
|
20230913,114900,5744657150,40500,40550,40550,40500,135
|
|
20230913,114800,5739184800,40550,40500,40550,40500,200
|
|
20230913,114700,5731080550,40500,40450,40500,40450,355
|
|
20230913,114600,5716704800,40500,40450,40500,40450,163
|
|
20230913,114500,5710104000,40500,40450,40500,40450,445
|
|
20230913,114400,5692082300,40500,40450,40500,40450,184
|
|
20230913,114300,5684633050,40500,40450,40500,40450,22
|
|
20230913,114200,5683742600,40450,40500,40500,40450,323
|
|
20230913,114100,5670663850,40450,40450,40500,40450,93
|
|
20230913,114000,5666900900,40450,40450,40500,40450,46
|
|
20230913,113900,5665038900,40450,40450,40500,40450,103
|
|
20230913,113800,5660869550,40500,40450,40500,40450,229
|
|
20230913,113700,5651601300,40450,40450,40500,40450,56
|
|
20230913,113600,5649334950,40450,40500,40500,40450,132
|
|
20230913,113500,5643990550,40500,40500,40500,40450,186
|
|
20230913,113400,5636460100,40450,40500,40500,40450,239
|
|
20230913,113300,5626786850,40500,40450,40500,40450,431
|
|
20230913,113200,5609335950,40450,40450,40500,40450,147
|
|
20230913,113100,5603386650,40500,40450,40500,40450,269
|
|
20230913,113000,5592492800,40450,40450,40450,40400,136
|
|
20230913,112900,5586992000,40450,40400,40450,40400,67
|
|
20230913,112800,5584285050,40400,40400,40450,40400,152
|
|
20230913,112700,5578141600,40450,40450,40450,40400,175
|
|
20230913,112600,5571063450,40400,40400,40400,40400,42
|
|
20230913,112500,5569366650,40400,40450,40450,40400,502
|
|
20230913,112400,5549064550,40400,40450,40450,40400,48
|
|
20230913,112300,5547124300,40450,40400,40450,40400,63
|
|
20230913,112200,5544578000,40400,40350,40400,40350,343
|
|
20230913,112100,5530723850,40350,40350,40400,40350,40
|
|
20230913,112000,5529109100,40350,40300,40350,40300,406
|
|
20230913,111900,5512729350,40350,40350,40350,40300,2737
|
|
20230913,111800,5402365000,40350,40350,40400,40350,549
|
|
20230913,111700,5380205600,40350,40350,40400,40350,1964
|
|
20230913,111600,5300897500,40400,40400,40400,40400,1263
|
|
20230913,111500,5249872300,40400,40450,40500,40400,1622
|
|
20230913,111400,5184261300,40450,40500,40500,40450,353
|
|
20230913,111300,5169980650,40500,40450,40500,40450,1225
|
|
20230913,111200,5120381050,40450,40450,40500,40450,211
|
|
20230913,111100,5111843900,40450,40500,40500,40450,160
|
|
20230913,111000,5105371850,40450,40500,40500,40450,114
|
|
20230913,110900,5100756450,40450,40500,40500,40450,227
|
|
20230913,110800,5091573800,40450,40450,40500,40450,490
|
|
20230913,110700,5071734550,40500,40450,40500,40450,196
|
|
20230913,110600,5063800550,40450,40450,40500,40450,61
|
|
20230913,110500,5061332350,40450,40450,40500,40450,185
|
|
20230913,110400,5053846950,40500,40500,40500,40450,89
|
|
20230913,110300,5050244650,40450,40500,40500,40450,86
|
|
20230913,110200,5046764450,40450,40450,40500,40450,146
|
|
20230913,110100,5040856550,40450,40500,40500,40450,54
|
|
20230913,110000,5038671700,40500,40500,40500,40450,111
|
|
20230913,105900,5034179650,40450,40450,40500,40450,87
|
|
20230913,105800,5030659750,40450,40450,40500,40450,109
|
|
20230913,105700,5026248500,40500,40450,40500,40450,400
|
|
20230913,105600,5010068350,40450,40500,40500,40450,67
|
|
20230913,105500,5007358100,40500,40450,40500,40450,297
|
|
20230913,105400,4995342200,40450,40450,40500,40450,307
|
|
20230913,105300,4982923950,40450,40500,40550,40450,2631
|
|
20230913,105200,4876376550,40550,40550,40550,40500,71
|
|
20230913,105100,4873498750,40500,40500,40550,40500,277
|
|
20230913,105000,4862275250,40500,40500,40550,40500,241
|
|
20230913,104900,4852504700,40500,40500,40550,40500,44
|
|
20230913,104800,4850722500,40550,40500,40550,40500,550
|
|
20230913,104700,4828431700,40500,40550,40550,40500,1567
|
|
20230913,104600,4764891800,40550,40600,40600,40550,1212
|
|
20230913,104500,4715686700,40600,40600,40650,40600,125
|
|
20230913,104400,4710608600,40600,40600,40650,40600,233
|
|
20230913,104300,4701148650,40600,40600,40600,40600,35
|
|
20230913,104200,4699727650,40600,40600,40650,40600,197
|
|
20230913,104100,4691724700,40600,40600,40600,40600,97
|
|
20230913,104000,4687786500,40600,40600,40650,40600,34
|
|
20230913,103900,4686405500,40650,40650,40700,40650,353
|
|
20230913,103800,4672056000,40650,40650,40700,40650,385
|
|
20230913,103700,4656403550,40700,40700,40700,40700,552
|
|
20230913,103600,4633937150,40750,40800,40800,40750,1240
|
|
20230913,103500,4583406650,40750,40750,40800,40750,83
|
|
20230913,103400,4580021100,40750,40750,40800,40750,9
|
|
20230913,103300,4579654300,40750,40750,40750,40750,73
|
|
20230913,103200,4576679550,40750,40800,40800,40750,92
|
|
20230913,103100,4572927800,40750,40800,40850,40750,1044
|
|
20230913,103000,4530334050,40800,40800,40850,40800,593
|
|
20230913,102900,4506138650,40800,40800,40850,40800,416
|
|
20230913,102800,4489159100,40850,40800,40850,40800,873
|
|
20230913,102700,4453533500,40800,40900,40950,40800,2124
|
|
20230913,102600,4366723200,40850,40900,40900,40850,118
|
|
20230913,102500,4361899200,40900,40850,40900,40850,200
|
|
20230913,102400,4353720950,40900,40850,40900,40850,166
|
|
20230913,102300,4346934850,40850,40950,40950,40850,1165
|
|
20230913,102200,4299256600,40900,40900,40900,40900,458
|
|
20230913,102100,4280524400,40950,40900,40950,40900,101
|
|
20230913,102000,4276391300,40900,40900,41000,40900,3085
|
|
20230913,101900,4150141700,40950,41000,41100,40950,6742
|
|
20230913,101800,3873571800,40950,40900,40950,40850,4030
|
|
20230913,101700,3708651600,40900,40850,40900,40850,219
|
|
20230913,101600,3699703350,40850,40850,40850,40850,179
|
|
20230913,101500,3692391200,40850,40800,40850,40800,2120
|
|
20230913,101400,3605792300,40800,40800,40900,40800,3440
|
|
20230913,101300,3465318850,40800,40700,40800,40700,530
|
|
20230913,101200,3443719500,40700,40750,40750,40700,66
|
|
20230913,101100,3441031900,40750,40650,40750,40650,526
|
|
20230913,101000,3419625800,40650,40650,40700,40650,296
|
|
20230913,100900,3407590450,40650,40750,40750,40650,524
|
|
20230913,100800,3386265300,40700,40650,40700,40650,1179
|
|
20230913,100700,3338288800,40650,40650,40700,40650,181
|
|
20230913,100600,3330928100,40650,40650,40700,40650,714
|
|
20230913,100500,3301902100,40650,40700,40700,40650,168
|
|
20230913,100400,3295066550,40650,40650,40700,40650,309
|
|
20230913,100300,3282495700,40650,40650,40700,40650,142
|
|
20230913,100200,3276720400,40650,40700,40700,40650,115
|
|
20230913,100100,3272041450,40650,40650,40700,40650,230
|
|
20230913,100000,3262685700,40650,40600,40650,40600,825
|
|
20230913,095900,3229152500,40600,40600,40600,40600,35
|
|
20230913,095800,3227731500,40600,40600,40650,40600,66
|
|
20230913,095700,3225049700,40600,40600,40650,40600,95
|
|
20230913,095600,3221192200,40650,40550,40650,40550,289
|
|
20230913,095500,3209456650,40550,40550,40600,40550,241
|
|
20230913,095400,3199679250,40550,40650,40650,40550,508
|
|
20230913,095300,3179056300,40600,40650,40700,40600,1252
|
|
20230913,095200,3128182550,40650,40700,40750,40650,1480
|
|
20230913,095100,3067965450,40700,40750,40750,40700,208
|
|
20230913,095000,3059491650,40700,40700,40750,40700,103
|
|
20230913,094900,3055295600,40750,40700,40750,40700,373
|
|
20230913,094800,3040104450,40700,40650,40700,40650,529
|
|
20230913,094700,3018579850,40650,40650,40700,40650,642
|
|
20230913,094600,2992453950,40650,40600,40700,40600,1006
|
|
20230913,094500,2951605400,40550,40550,40600,40550,296
|
|
20230913,094400,2939593950,40550,40550,40550,40550,294
|
|
20230913,094300,2927672250,40550,40500,40550,40500,395
|
|
20230913,094200,2911655150,40500,40600,40600,40500,169
|
|
20230913,094100,2904804100,40600,40500,40600,40500,566
|
|
20230913,094000,2881866700,40500,40550,40600,40500,1270
|
|
20230913,093900,2830391250,40600,40550,40600,40550,428
|
|
20230913,093800,2813032300,40500,40500,40500,40450,421
|
|
20230913,093700,2795983400,40450,40550,40550,40450,776
|
|
20230913,093600,2764558150,40500,40550,40550,40450,506
|
|
20230913,093500,2744066650,40500,40500,40550,40500,173
|
|
20230913,093400,2737057650,40500,40500,40550,40450,5322
|
|
20230913,093300,2521673250,40500,40550,40600,40500,1568
|
|
20230913,093200,2458110500,40550,40550,40600,40550,458
|
|
20230913,093100,2439538300,40550,40600,40650,40550,1069
|
|
20230913,093000,2396141350,40600,40650,40700,40600,1046
|
|
20230913,092900,2353639300,40650,40700,40700,40650,366
|
|
20230913,092800,2338744900,40700,40700,40750,40700,139
|
|
20230913,092700,2333085400,40700,40700,40750,40700,325
|
|
20230913,092600,2319857000,40700,40700,40700,40700,246
|
|
20230913,092500,2309844800,40700,40750,40750,40700,74
|
|
20230913,092400,2306831700,40700,40750,40750,40700,319
|
|
20230913,092300,2293843800,40750,40850,40850,40750,1143
|
|
20230913,092200,2247256850,40800,41000,41000,40800,4330
|
|
20230913,092100,2070131850,41000,41000,41000,40950,480
|
|
20230913,092000,2050455100,41000,40950,41000,40950,2209
|
|
20230913,091900,1959906550,40950,40950,40950,40900,1284
|
|
20230913,091800,1907333100,40950,40900,41000,40900,1941
|
|
20230913,091700,1827892350,40900,40950,40950,40850,1840
|
|
20230913,091600,1752620700,40900,41000,41000,40850,1142
|
|
20230913,091500,1705864150,41000,41000,41050,40950,1632
|
|
20230913,091400,1638934350,40950,40900,40950,40800,1737
|
|
20230913,091300,1567933850,40900,41000,41000,40900,1369
|
|
20230913,091200,1511889650,41000,40850,41100,40850,8530
|
|
20230913,091100,1162354050,40850,40750,40900,40750,2559
|
|
20230913,091000,1057883250,40750,40650,40800,40600,3584
|
|
20230913,090900,911862000,40650,40550,40700,40550,3269
|
|
20230913,090800,778934450,40550,40600,40600,40550,265
|
|
20230913,090700,768176550,40600,40500,40650,40500,2537
|
|
20230913,090600,665207600,40500,40500,40550,40450,2241
|
|
20230913,090500,574446650,40500,40450,40500,40350,2142
|
|
20230913,090400,487886700,40450,40500,40600,40400,2002
|
|
20230913,090300,406790850,40500,40450,40600,40300,4494
|
|
20230913,090200,224751050,40400,40350,40450,40350,1002
|
|
20230913,090100,184274250,40250,40250,40450,40250,2043
|
|
20230913,090000,101828100,40350,40150,40350,40150,2488
|