670 lines
36 KiB
CSV
670 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,200700,10495397500,40600,40600,40600,40600,74679
|
|
20230914,200600,10495397500,40600,40600,40600,40600,0
|
|
20230914,200500,10495397500,40600,40600,40600,40600,0
|
|
20230914,200400,10495397500,40600,40600,40600,40600,0
|
|
20230914,200300,10495397500,40600,40600,40600,40600,0
|
|
20230914,200200,10495397500,40600,40600,40600,40600,0
|
|
20230914,200100,10495397500,40600,40600,40600,40600,0
|
|
20230914,200000,10495397500,40600,40600,40600,40600,0
|
|
20230914,195900,10495397500,40600,40600,40600,40600,0
|
|
20230914,195800,10495397500,40600,40600,40600,40600,0
|
|
20230914,195700,10495397500,40600,40600,40600,40600,0
|
|
20230914,195600,10495397500,40600,40600,40600,40600,0
|
|
20230914,195500,10495397500,40600,40600,40600,40600,0
|
|
20230914,195400,10495397500,40600,40600,40600,40600,0
|
|
20230914,195300,10495397500,40600,40600,40600,40600,0
|
|
20230914,195200,10495397500,40600,40600,40600,40600,0
|
|
20230914,195100,10495397500,40600,40600,40600,40600,0
|
|
20230914,195000,10495397500,40600,40600,40600,40600,0
|
|
20230914,194900,10495397500,40600,40600,40600,40600,0
|
|
20230914,194800,10495397500,40600,40600,40600,40600,0
|
|
20230914,194700,10495397500,40600,40600,40600,40600,0
|
|
20230914,194600,10495397500,40600,40600,40600,40600,0
|
|
20230914,194500,10495397500,40600,40600,40600,40600,0
|
|
20230914,194400,10495397500,40600,40600,40600,40600,0
|
|
20230914,194300,10495397500,40600,40600,40600,40600,0
|
|
20230914,194200,10495397500,40600,40600,40600,40600,0
|
|
20230914,194100,10495397500,40600,40600,40600,40600,0
|
|
20230914,194000,10495397500,40600,40600,40600,40600,0
|
|
20230914,193900,10495397500,40600,40600,40600,40600,0
|
|
20230914,193800,10495397500,40600,40600,40600,40600,0
|
|
20230914,193700,10495397500,40600,40600,40600,40600,74679
|
|
20230914,193600,10495397500,40600,40600,40600,40600,0
|
|
20230914,193500,10495397500,40600,40600,40600,40600,0
|
|
20230914,193400,10495397500,40600,40600,40600,40600,0
|
|
20230914,193300,10495397500,40600,40600,40600,40600,0
|
|
20230914,193200,10495397500,40600,40600,40600,40600,0
|
|
20230914,193100,10495397500,40600,40600,40600,40600,0
|
|
20230914,193000,10495397500,40600,40600,40600,40600,0
|
|
20230914,192900,10495397500,40600,40600,40600,40600,0
|
|
20230914,192800,10495397500,40600,40600,40600,40600,0
|
|
20230914,192700,10495397500,40600,40600,40600,40600,0
|
|
20230914,192600,10495397500,40600,40600,40600,40600,0
|
|
20230914,192500,10495397500,40600,40600,40600,40600,0
|
|
20230914,192400,10495397500,40600,40600,40600,40600,0
|
|
20230914,192300,10495397500,40600,40600,40600,40600,0
|
|
20230914,192200,10495397500,40600,40600,40600,40600,0
|
|
20230914,192100,10495397500,40600,40600,40600,40600,0
|
|
20230914,192000,10495397500,40600,40600,40600,40600,0
|
|
20230914,191900,10495397500,40600,40600,40600,40600,0
|
|
20230914,191800,10495397500,40600,40600,40600,40600,0
|
|
20230914,191700,10495397500,40600,40600,40600,40600,0
|
|
20230914,191600,10495397500,40600,40600,40600,40600,0
|
|
20230914,191500,10495397500,40600,40600,40600,40600,0
|
|
20230914,191400,10495397500,40600,40600,40600,40600,0
|
|
20230914,191300,10495397500,40600,40600,40600,40600,0
|
|
20230914,191200,10495397500,40600,40600,40600,40600,0
|
|
20230914,191100,10495397500,40600,40600,40600,40600,0
|
|
20230914,191000,10495397500,40600,40600,40600,40600,0
|
|
20230914,190900,10495397500,40600,40600,40600,40600,0
|
|
20230914,190800,10495397500,40600,40600,40600,40600,0
|
|
20230914,190700,10495397500,40600,40600,40600,40600,74679
|
|
20230914,190600,10495397500,40600,40600,40600,40600,0
|
|
20230914,190500,10495397500,40600,40600,40600,40600,0
|
|
20230914,190400,10495397500,40600,40600,40600,40600,0
|
|
20230914,190300,10495397500,40600,40600,40600,40600,0
|
|
20230914,190200,10495397500,40600,40600,40600,40600,0
|
|
20230914,190100,10495397500,40600,40600,40600,40600,0
|
|
20230914,190000,10495397500,40600,40600,40600,40600,0
|
|
20230914,185900,10495397500,40600,40600,40600,40600,0
|
|
20230914,185800,10495397500,40600,40600,40600,40600,0
|
|
20230914,185700,10495397500,40600,40600,40600,40600,0
|
|
20230914,185600,10495397500,40600,40600,40600,40600,0
|
|
20230914,185500,10495397500,40600,40600,40600,40600,0
|
|
20230914,185400,10495397500,40600,40600,40600,40600,0
|
|
20230914,185300,10495397500,40600,40600,40600,40600,0
|
|
20230914,185200,10495397500,40600,40600,40600,40600,0
|
|
20230914,185100,10495397500,40600,40600,40600,40600,0
|
|
20230914,185000,10495397500,40600,40600,40600,40600,0
|
|
20230914,184900,10495397500,40600,40600,40600,40600,0
|
|
20230914,184800,10495397500,40600,40600,40600,40600,0
|
|
20230914,184700,10495397500,40600,40600,40600,40600,0
|
|
20230914,184600,10495397500,40600,40600,40600,40600,0
|
|
20230914,184500,10495397500,40600,40600,40600,40600,0
|
|
20230914,184400,10495397500,40600,40600,40600,40600,0
|
|
20230914,184300,10495397500,40600,40600,40600,40600,0
|
|
20230914,184200,10495397500,40600,40600,40600,40600,0
|
|
20230914,184100,10495397500,40600,40600,40600,40600,0
|
|
20230914,184000,10495397500,40600,40600,40600,40600,0
|
|
20230914,183900,10495397500,40600,40600,40600,40600,0
|
|
20230914,183800,10495397500,40600,40600,40600,40600,0
|
|
20230914,183700,10495397500,40600,40600,40600,40600,74679
|
|
20230914,183600,10495397500,40600,40600,40600,40600,0
|
|
20230914,183500,10495397500,40600,40600,40600,40600,0
|
|
20230914,183400,10495397500,40600,40600,40600,40600,0
|
|
20230914,183300,10495397500,40600,40600,40600,40600,0
|
|
20230914,183200,10495397500,40600,40600,40600,40600,0
|
|
20230914,183100,10495397500,40600,40600,40600,40600,0
|
|
20230914,183000,10495397500,40600,40600,40600,40600,0
|
|
20230914,182900,10495397500,40600,40600,40600,40600,0
|
|
20230914,182800,10495397500,40600,40600,40600,40600,0
|
|
20230914,182700,10495397500,40600,40600,40600,40600,0
|
|
20230914,182600,10495397500,40600,40600,40600,40600,0
|
|
20230914,182500,10495397500,40600,40600,40600,40600,0
|
|
20230914,182400,10495397500,40600,40600,40600,40600,0
|
|
20230914,182300,10495397500,40600,40600,40600,40600,0
|
|
20230914,182200,10495397500,40600,40600,40600,40600,0
|
|
20230914,182100,10495397500,40600,40600,40600,40600,0
|
|
20230914,182000,10495397500,40600,40600,40600,40600,0
|
|
20230914,181900,10495397500,40600,40600,40600,40600,0
|
|
20230914,181800,10495397500,40600,40600,40600,40600,0
|
|
20230914,181700,10495397500,40600,40600,40600,40600,0
|
|
20230914,181600,10495397500,40600,40600,40600,40600,0
|
|
20230914,181500,10495397500,40600,40600,40600,40600,0
|
|
20230914,181400,10495397500,40600,40600,40600,40600,0
|
|
20230914,181300,10495397500,40600,40600,40600,40600,0
|
|
20230914,181200,10495397500,40600,40600,40600,40600,0
|
|
20230914,181100,10495397500,40600,40600,40600,40600,0
|
|
20230914,181000,10495397500,40600,40600,40600,40600,0
|
|
20230914,180900,10495397500,40600,40600,40600,40600,0
|
|
20230914,180800,10495397500,40600,40600,40600,40600,0
|
|
20230914,180700,10495397500,40600,40600,40600,40600,74679
|
|
20230914,180600,10495397500,40600,40600,40600,40600,0
|
|
20230914,180500,10495397500,40600,40600,40600,40600,0
|
|
20230914,180400,10495397500,40600,40600,40600,40600,0
|
|
20230914,180300,10495397500,40600,40600,40600,40600,0
|
|
20230914,180200,10495397500,40600,40600,40600,40600,0
|
|
20230914,180100,10495397500,40600,40600,40600,40600,0
|
|
20230914,180000,10495397500,40600,40600,40600,40600,0
|
|
20230914,175900,10495397500,40600,40600,40600,40600,0
|
|
20230914,175800,10495397500,40600,40600,40600,40600,0
|
|
20230914,175700,10495397500,40600,40600,40600,40600,0
|
|
20230914,175600,10495397500,40600,40600,40600,40600,0
|
|
20230914,175500,10495397500,40600,40600,40600,40600,0
|
|
20230914,175400,10495397500,40600,40600,40600,40600,0
|
|
20230914,175300,10495397500,40600,40600,40600,40600,0
|
|
20230914,175200,10495397500,40600,40600,40600,40600,0
|
|
20230914,175100,10495397500,40600,40600,40600,40600,0
|
|
20230914,175000,10495397500,40600,40600,40600,40600,0
|
|
20230914,174900,10495397500,40600,40600,40600,40600,0
|
|
20230914,174800,10495397500,40600,40600,40600,40600,0
|
|
20230914,174700,10495397500,40600,40600,40600,40600,0
|
|
20230914,174600,10495397500,40600,40600,40600,40600,0
|
|
20230914,174500,10495397500,40600,40600,40600,40600,0
|
|
20230914,174400,10495397500,40600,40600,40600,40600,0
|
|
20230914,174300,10495397500,40600,40600,40600,40600,0
|
|
20230914,174200,10495397500,40600,40600,40600,40600,0
|
|
20230914,174100,10495397500,40600,40600,40600,40600,0
|
|
20230914,174000,10495397500,40600,40600,40600,40600,0
|
|
20230914,173900,10495397500,40600,40600,40600,40600,0
|
|
20230914,173800,10495397500,40600,40600,40600,40600,0
|
|
20230914,173700,10495397500,40600,40600,40600,40600,74679
|
|
20230914,173600,10495397500,40600,40600,40600,40600,0
|
|
20230914,173500,10495397500,40600,40600,40600,40600,0
|
|
20230914,173400,10495397500,40600,40600,40600,40600,0
|
|
20230914,173300,10495397500,40600,40600,40600,40600,0
|
|
20230914,173200,10495397500,40600,40600,40600,40600,0
|
|
20230914,173100,10495397500,40600,40600,40600,40600,0
|
|
20230914,173000,10495397500,40600,40600,40600,40600,0
|
|
20230914,172900,10495397500,40600,40600,40600,40600,0
|
|
20230914,172800,10495397500,40600,40600,40600,40600,0
|
|
20230914,172700,10495397500,40600,40600,40600,40600,0
|
|
20230914,172600,10495397500,40600,40600,40600,40600,0
|
|
20230914,172500,10495397500,40600,40600,40600,40600,0
|
|
20230914,172400,10495397500,40600,40600,40600,40600,0
|
|
20230914,172300,10495397500,40600,40600,40600,40600,0
|
|
20230914,172200,10495397500,40600,40600,40600,40600,0
|
|
20230914,172100,10495397500,40600,40600,40600,40600,0
|
|
20230914,172000,10495397500,40600,40600,40600,40600,0
|
|
20230914,171900,10495397500,40600,40600,40600,40600,0
|
|
20230914,171800,10495397500,40600,40600,40600,40600,0
|
|
20230914,171700,10495397500,40600,40600,40600,40600,0
|
|
20230914,171600,10495397500,40600,40600,40600,40600,0
|
|
20230914,171500,10495397500,40600,40600,40600,40600,0
|
|
20230914,171400,10495397500,40600,40600,40600,40600,0
|
|
20230914,171300,10495397500,40600,40600,40600,40600,0
|
|
20230914,171200,10495397500,40600,40600,40600,40600,0
|
|
20230914,171100,10495397500,40600,40600,40600,40600,0
|
|
20230914,171000,10495397500,40600,40600,40600,40600,0
|
|
20230914,170900,10495397500,40600,40600,40600,40600,0
|
|
20230914,170800,10495397500,40600,40600,40600,40600,0
|
|
20230914,170700,10495397500,40600,40600,40600,40600,74679
|
|
20230914,170600,10495397500,40600,40600,40600,40600,0
|
|
20230914,170500,10495397500,40600,40600,40600,40600,0
|
|
20230914,170400,10495397500,40600,40600,40600,40600,0
|
|
20230914,170300,10495397500,40600,40600,40600,40600,0
|
|
20230914,170200,10495397500,40600,40600,40600,40600,0
|
|
20230914,170100,10495397500,40600,40600,40600,40600,0
|
|
20230914,170000,10495397500,40600,40600,40600,40600,0
|
|
20230914,165900,10495397500,40600,40600,40600,40600,0
|
|
20230914,165800,10495397500,40600,40600,40600,40600,0
|
|
20230914,165700,10495397500,40600,40600,40600,40600,0
|
|
20230914,165600,10495397500,40600,40600,40600,40600,0
|
|
20230914,165500,10495397500,40600,40600,40600,40600,0
|
|
20230914,165400,10495397500,40600,40600,40600,40600,0
|
|
20230914,165300,10495397500,40600,40600,40600,40600,0
|
|
20230914,165200,10495397500,40600,40600,40600,40600,0
|
|
20230914,165100,10495397500,40600,40600,40600,40600,0
|
|
20230914,165000,10495397500,40600,40600,40600,40600,0
|
|
20230914,164900,10495397500,40600,40600,40600,40600,0
|
|
20230914,164800,10495397500,40600,40600,40600,40600,0
|
|
20230914,164700,10495397500,40600,40600,40600,40600,0
|
|
20230914,164600,10495397500,40600,40600,40600,40600,0
|
|
20230914,164500,10495397500,40600,40600,40600,40600,0
|
|
20230914,164400,10495397500,40600,40600,40600,40600,0
|
|
20230914,164300,10495397500,40600,40600,40600,40600,0
|
|
20230914,164200,10495397500,40600,40600,40600,40600,0
|
|
20230914,164100,10495397500,40600,40600,40600,40600,0
|
|
20230914,164000,10495397500,40600,40600,40600,40600,0
|
|
20230914,163900,10495397500,40600,40600,40600,40600,0
|
|
20230914,163800,10495397500,40600,40600,40600,40600,0
|
|
20230914,163700,10495397500,40600,40600,40600,40600,74679
|
|
20230914,163600,10495397500,40600,40600,40600,40600,0
|
|
20230914,163500,10495397500,40600,40600,40600,40600,0
|
|
20230914,163400,10495397500,40600,40600,40600,40600,0
|
|
20230914,163300,10495397500,40600,40600,40600,40600,0
|
|
20230914,163200,10495397500,40600,40600,40600,40600,0
|
|
20230914,163100,10495397500,40600,40600,40600,40600,0
|
|
20230914,163000,10495397500,40600,40600,40600,40600,0
|
|
20230914,162900,10495397500,40600,40600,40600,40600,0
|
|
20230914,162800,10495397500,40600,40600,40600,40600,0
|
|
20230914,162700,10495397500,40600,40600,40600,40600,0
|
|
20230914,162600,10495397500,40600,40600,40600,40600,0
|
|
20230914,162500,10495397500,40600,40600,40600,40600,0
|
|
20230914,162400,10495397500,40600,40600,40600,40600,0
|
|
20230914,162300,10495397500,40600,40600,40600,40600,0
|
|
20230914,162200,10495397500,40600,40600,40600,40600,0
|
|
20230914,162100,10495397500,40600,40600,40600,40600,0
|
|
20230914,162000,10495397500,40600,40600,40600,40600,0
|
|
20230914,161900,10495397500,40600,40600,40600,40600,0
|
|
20230914,161800,10495397500,40600,40600,40600,40600,0
|
|
20230914,161700,10495397500,40600,40600,40600,40600,0
|
|
20230914,161600,10495397500,40600,40600,40600,40600,0
|
|
20230914,161500,10495397500,40600,40600,40600,40600,0
|
|
20230914,161400,10495397500,40600,40600,40600,40600,0
|
|
20230914,161300,10495397500,40600,40600,40600,40600,0
|
|
20230914,161200,10495397500,40600,40600,40600,40600,0
|
|
20230914,161100,10495397500,40600,40600,40600,40600,0
|
|
20230914,161000,10495397500,40600,40600,40600,40600,0
|
|
20230914,160900,10495397500,40600,40600,40600,40600,0
|
|
20230914,160800,10495397500,40600,40600,40600,40600,0
|
|
20230914,160700,10495397500,40600,40600,40600,40600,74679
|
|
20230914,160600,10495397500,40600,40600,40600,40600,0
|
|
20230914,160500,10495397500,40600,40600,40600,40600,0
|
|
20230914,160400,10495397500,40600,40600,40600,40600,0
|
|
20230914,160300,10495397500,40600,40600,40600,40600,0
|
|
20230914,160200,10495397500,40600,40600,40600,40600,0
|
|
20230914,160100,10495397500,40600,40600,40600,40600,0
|
|
20230914,160000,10495397500,40600,40600,40600,40600,0
|
|
20230914,155900,10495397500,40600,40600,40600,40600,0
|
|
20230914,155800,10495397500,40600,40600,40600,40600,0
|
|
20230914,155700,10495397500,40600,40600,40600,40600,0
|
|
20230914,155600,10495397500,40600,40600,40600,40600,0
|
|
20230914,155500,10495397500,40600,40600,40600,40600,0
|
|
20230914,155400,10495397500,40600,40600,40600,40600,0
|
|
20230914,155300,10495397500,40600,40600,40600,40600,0
|
|
20230914,155200,10495397500,40600,40600,40600,40600,0
|
|
20230914,155100,10495397500,40600,40600,40600,40600,0
|
|
20230914,155000,10495397500,40600,40600,40600,40600,0
|
|
20230914,154900,10495397500,40600,40600,40600,40600,0
|
|
20230914,154800,10495397500,40600,40600,40600,40600,0
|
|
20230914,154700,10495397500,40600,40600,40600,40600,0
|
|
20230914,154600,10495397500,40600,40600,40600,40600,0
|
|
20230914,154500,10495397500,40600,40600,40600,40600,0
|
|
20230914,154400,10495397500,40600,40600,40600,40600,0
|
|
20230914,154300,10495397500,40600,40600,40600,40600,0
|
|
20230914,154200,10495397500,40600,40600,40600,40600,0
|
|
20230914,154100,10495397500,40600,40600,40600,40600,0
|
|
20230914,154000,10495397500,40600,40600,40600,40600,0
|
|
20230914,153900,10495397500,40600,40600,40600,40600,0
|
|
20230914,153800,10495397500,40600,40600,40600,40600,0
|
|
20230914,153700,10495397500,40600,40600,40600,40600,74679
|
|
20230914,153600,10495397500,40600,40600,40600,40600,0
|
|
20230914,153500,10495397500,40600,40600,40600,40600,0
|
|
20230914,153400,10495397500,40600,40600,40600,40600,0
|
|
20230914,153300,10495397500,40600,40600,40600,40600,0
|
|
20230914,153200,10495397500,40600,40600,40600,40600,0
|
|
20230914,153100,10495397500,40600,40600,40600,40600,0
|
|
20230914,153000,10495397500,40600,40600,40600,40600,74679
|
|
20230914,152900,7463430100,40450,40450,40450,40450,0
|
|
20230914,152800,7463430100,40450,40450,40450,40450,0
|
|
20230914,152700,7463430100,40450,40450,40450,40450,0
|
|
20230914,152600,7463430100,40450,40450,40450,40450,0
|
|
20230914,152500,7463430100,40450,40450,40450,40450,0
|
|
20230914,152400,7463430100,40450,40450,40450,40450,0
|
|
20230914,152300,7463430100,40450,40450,40450,40450,0
|
|
20230914,152200,7463430100,40450,40450,40450,40450,0
|
|
20230914,152100,7463430100,40450,40450,40450,40450,0
|
|
20230914,152000,7463430100,40450,40450,40450,40450,0
|
|
20230914,151900,7463430100,40450,40400,40450,40400,1996
|
|
20230914,151800,7382781850,40450,40450,40450,40400,1367
|
|
20230914,151700,7327550250,40400,40450,40450,40400,592
|
|
20230914,151600,7303629950,40400,40400,40450,40400,394
|
|
20230914,151500,7287701400,40400,40400,40450,40400,624
|
|
20230914,151400,7262474950,40400,40400,40450,40400,419
|
|
20230914,151300,7245540050,40450,40400,40450,40350,7102
|
|
20230914,151200,6958581500,40400,40400,40450,40400,2883
|
|
20230914,151100,6842108050,40400,40450,40450,40400,727
|
|
20230914,151000,6812735000,40400,40400,40450,40400,876
|
|
20230914,150900,6777335300,40400,40400,40450,40400,800
|
|
20230914,150800,6745007350,40400,40400,40450,40400,2677
|
|
20230914,150700,6636854400,40450,40400,40450,40400,1074
|
|
20230914,150600,6593427300,40400,40450,40500,40400,1851
|
|
20230914,150500,6518556350,40450,40450,40500,40450,1056
|
|
20230914,150400,6475839600,40450,40450,40500,40450,1028
|
|
20230914,150300,6434255850,40450,40450,40500,40450,961
|
|
20230914,150200,6395380500,40450,40450,40500,40450,1544
|
|
20230914,150100,6332923900,40500,40450,40500,40450,1202
|
|
20230914,150000,6284301200,40500,40500,40550,40450,1622
|
|
20230914,145900,6218608500,40500,40500,40550,40500,744
|
|
20230914,145800,6188474000,40500,40500,40550,40500,2376
|
|
20230914,145700,6092243250,40550,40550,40550,40500,522
|
|
20230914,145600,6071099500,40500,40500,40550,40500,859
|
|
20230914,145500,6036306000,40500,40500,40550,40500,1421
|
|
20230914,145400,5978704950,40500,40550,40550,40500,1301
|
|
20230914,145300,5926009450,40550,40500,40550,40500,617
|
|
20230914,145200,5901014950,40500,40550,40550,40500,2042
|
|
20230914,145100,5818232950,40500,40500,40550,40500,844
|
|
20230914,145000,5784048550,40500,40550,40550,40500,810
|
|
20230914,144900,5751239950,40500,40500,40550,40500,688
|
|
20230914,144800,5723375500,40500,40550,40550,40500,571
|
|
20230914,144700,5700249200,40550,40550,40550,40500,1201
|
|
20230914,144600,5651606100,40500,40500,40550,40500,1006
|
|
20230914,144500,5610832550,40550,40550,40600,40500,1310
|
|
20230914,144400,5557720900,40550,40550,40600,40550,1928
|
|
20230914,144300,5479538800,40550,40550,40600,40550,759
|
|
20230914,144200,5448752050,40600,40550,40600,40550,521
|
|
20230914,144100,5427624900,40600,40550,40600,40550,920
|
|
20230914,144000,5390316950,40550,40550,40600,40550,416
|
|
20230914,143900,5373446800,40550,40600,40650,40550,2946
|
|
20230914,143800,5253863850,40600,40600,40650,40600,1109
|
|
20230914,143700,5208837950,40650,40600,40650,40600,604
|
|
20230914,143600,5184314700,40600,40650,40700,40600,2187
|
|
20230914,143500,5095437200,40650,40700,40700,40650,448
|
|
20230914,143400,5077225200,40650,40700,40750,40650,1219
|
|
20230914,143300,5027622800,40700,40700,40750,40700,559
|
|
20230914,143200,5004869150,40700,40700,40750,40700,636
|
|
20230914,143100,4978983650,40700,40750,40750,40700,523
|
|
20230914,143000,4957697000,40700,40700,40750,40700,408
|
|
20230914,142900,4941084900,40750,40800,40800,40750,1984
|
|
20230914,142800,4860236200,40750,40800,40800,40750,195
|
|
20230914,142700,4852289250,40750,40800,40800,40750,442
|
|
20230914,142600,4834267150,40800,40750,40850,40750,685
|
|
20230914,142500,4806319200,40750,40750,40850,40750,482
|
|
20230914,142400,4786659300,40800,40850,40850,40750,1573
|
|
20230914,142300,4722478300,40850,40850,40850,40800,183
|
|
20230914,142200,4715010550,40850,40850,40850,40800,317
|
|
20230914,142100,4702067500,40850,40850,40850,40800,286
|
|
20230914,142000,4690390200,40800,40800,40850,40800,325
|
|
20230914,141900,4677125000,40850,40850,40850,40800,114
|
|
20230914,141800,4672472450,40900,40800,40900,40800,242
|
|
20230914,141700,4662588200,40800,40800,40850,40800,234
|
|
20230914,141600,4653033150,40850,40850,40850,40800,253
|
|
20230914,141500,4642702200,40800,40850,40850,40800,79
|
|
20230914,141400,4639478100,40800,40850,40850,40800,246
|
|
20230914,141300,4629431100,40800,40850,40850,40800,98
|
|
20230914,141200,4625430250,40850,40800,40850,40800,971
|
|
20230914,141100,4585767500,40800,40800,40850,40800,69
|
|
20230914,141000,4582951600,40800,40850,40850,40800,160
|
|
20230914,140900,4576422700,40850,40800,40850,40800,154
|
|
20230914,140800,4570137700,40850,40850,40850,40800,68
|
|
20230914,140700,4567362600,40800,40850,40850,40800,239
|
|
20230914,140600,4557602000,40800,40750,40850,40750,147
|
|
20230914,140500,4551605150,40800,40800,40800,40750,362
|
|
20230914,140400,4536837600,40800,40800,40850,40750,456
|
|
20230914,140300,4518233250,40800,40750,40850,40750,1028
|
|
20230914,140200,4476306950,40750,40750,40800,40750,48
|
|
20230914,140100,4474349050,40800,40750,40800,40750,29
|
|
20230914,140000,4473166750,40750,40750,40800,40750,566
|
|
20230914,135900,4450102050,40750,40750,40800,40750,61
|
|
20230914,135800,4447615950,40750,40800,40800,40750,1511
|
|
20230914,135700,4385979800,40800,40800,40850,40800,431
|
|
20230914,135600,4368393950,40800,40800,40850,40800,208
|
|
20230914,135500,4359907450,40850,40750,40850,40750,1282
|
|
20230914,135400,4307596700,40750,40750,40800,40750,450
|
|
20230914,135300,4289259100,40750,40800,40800,40750,81
|
|
20230914,135200,4285958250,40800,40800,40800,40750,1122
|
|
20230914,135100,4240189800,40750,40750,40800,40750,180
|
|
20230914,135000,4232854450,40750,40750,40800,40750,102
|
|
20230914,134900,4228697850,40800,40750,40800,40750,321
|
|
20230914,134800,4215614150,40800,40750,40800,40750,72
|
|
20230914,134700,4212678550,40750,40800,40800,40750,237
|
|
20230914,134600,4203018500,40800,40750,40800,40750,189
|
|
20230914,134500,4195316550,40750,40750,40800,40750,82
|
|
20230914,134400,4191974950,40750,40800,40800,40750,204
|
|
20230914,134300,4183659900,40750,40800,40800,40750,22
|
|
20230914,134200,4182762700,40750,40800,40800,40750,329
|
|
20230914,134100,4169353700,40750,40750,40800,40750,448
|
|
20230914,134000,4151097150,40800,40750,40800,40750,186
|
|
20230914,133900,4143517100,40750,40750,40800,40750,241
|
|
20230914,133800,4133696300,40750,40750,40800,40750,67
|
|
20230914,133700,4130965900,40750,40750,40800,40750,189
|
|
20230914,133600,4123264000,40750,40750,40800,40750,84
|
|
20230914,133500,4119840700,40750,40750,40800,40750,326
|
|
20230914,133400,4106549400,40750,40750,40800,40750,147
|
|
20230914,133300,4100556300,40750,40750,40800,40750,199
|
|
20230914,133200,4092446850,40750,40750,40800,40750,56
|
|
20230914,133100,4090163900,40750,40800,40800,40750,161
|
|
20230914,133000,4083602850,40800,40750,40800,40750,302
|
|
20230914,132900,4071293700,40750,40800,40800,40750,772
|
|
20230914,132800,4039830700,40800,40800,40800,40750,420
|
|
20230914,132700,4022703650,40800,40750,40800,40750,72
|
|
20230914,132600,4019767700,40750,40800,40800,40750,233
|
|
20230914,132500,4010272650,40800,40800,40800,40750,319
|
|
20230914,132400,3997265750,40750,40750,40750,40750,37
|
|
20230914,132300,3995758000,40750,40800,40800,40750,379
|
|
20230914,132200,3980313150,40800,40800,40800,40750,32
|
|
20230914,132100,3979007800,40750,40750,40800,40750,76
|
|
20230914,132000,3975910700,40750,40750,40800,40750,44
|
|
20230914,131900,3974115800,40750,40800,40800,40750,48
|
|
20230914,131800,3972159350,40750,40800,40800,40750,51
|
|
20230914,131700,3970081050,40750,40800,40800,40750,166
|
|
20230914,131600,3963316400,40800,40750,40800,40750,140
|
|
20230914,131500,3957610800,40800,40750,40800,40750,120
|
|
20230914,131400,3952718850,40800,40750,40800,40750,26
|
|
20230914,131300,3951659200,40750,40800,40800,40750,125
|
|
20230914,131200,3946563500,40800,40800,40800,40750,10
|
|
20230914,131100,3946155750,40800,40800,40800,40750,22
|
|
20230914,131000,3945258950,40750,40800,40800,40750,139
|
|
20230914,130900,3939592950,40750,40750,40800,40750,155
|
|
20230914,130800,3933269850,40750,40800,40800,40750,49
|
|
20230914,130700,3931272150,40800,40800,40800,40750,75
|
|
20230914,130600,3928213500,40750,40800,40800,40750,90
|
|
20230914,130500,3924545800,40800,40800,40800,40750,58
|
|
20230914,130400,3922180700,40750,40800,40800,40750,60
|
|
20230914,130300,3919735400,40750,40800,40800,40750,19
|
|
20230914,130200,3918961000,40800,40750,40800,40750,14
|
|
20230914,130100,3918390100,40750,40800,40800,40750,55
|
|
20230914,130000,3916148000,40800,40750,40800,40750,46
|
|
20230914,125900,3914271450,40750,40750,40800,40750,398
|
|
20230914,125800,3898052800,40750,40750,40750,40700,138
|
|
20230914,125700,3892430700,40750,40750,40750,40700,119
|
|
20230914,125600,3887581500,40750,40700,40750,40700,74
|
|
20230914,125500,3884566700,40700,40750,40750,40700,565
|
|
20230914,125400,3861544750,40750,40750,40750,40700,62
|
|
20230914,125300,3859019450,40750,40700,40750,40700,37
|
|
20230914,125200,3857512050,40700,40700,40750,40700,46
|
|
20230914,125100,3855639800,40700,40750,40750,40700,217
|
|
20230914,125000,3846799950,40700,40700,40750,40700,177
|
|
20230914,124900,3839590450,40700,40700,40750,40700,89
|
|
20230914,124800,3835967300,40750,40700,40750,40700,49
|
|
20230914,124700,3833972800,40700,40700,40750,40700,40
|
|
20230914,124600,3832344400,40750,40750,40750,40700,205
|
|
20230914,124500,3823992200,40750,40700,40750,40700,120
|
|
20230914,124400,3819106300,40700,40750,40750,40700,60
|
|
20230914,124300,3816664200,40700,40750,40750,40700,274
|
|
20230914,124200,3805504750,40750,40700,40750,40700,33
|
|
20230914,124100,3804161050,40700,40700,40750,40700,372
|
|
20230914,124000,3789015550,40750,40700,40750,40700,6
|
|
20230914,123900,3788771300,40750,40750,40750,40700,46
|
|
20230914,123800,3786898600,40750,40700,40750,40700,188
|
|
20230914,123700,3779245200,40750,40750,40800,40750,540
|
|
20230914,123600,3757240150,40800,40750,40800,40750,22
|
|
20230914,123500,3756343050,40750,40800,40800,40750,104
|
|
20230914,123400,3752101450,40750,40750,40800,40750,67
|
|
20230914,123300,3749369700,40750,40750,40800,40750,105
|
|
20230914,123200,3745090150,40750,40750,40800,40700,214
|
|
20230914,123100,3736371000,40750,40750,40750,40700,109
|
|
20230914,123000,3731929450,40750,40700,40750,40700,179
|
|
20230914,122900,3724639150,40750,40700,40750,40700,80
|
|
20230914,122800,3721380550,40700,40700,40700,40650,303
|
|
20230914,122700,3709048650,40700,40650,40700,40650,227
|
|
20230914,122600,3699811800,40700,40650,40700,40650,39
|
|
20230914,122500,3698226250,40700,40650,40700,40650,83
|
|
20230914,122400,3694849500,40700,40650,40700,40650,526
|
|
20230914,122300,3673443950,40700,40700,40700,40650,334
|
|
20230914,122200,3659855250,40650,40700,40700,40650,35
|
|
20230914,122100,3658432250,40700,40650,40700,40650,947
|
|
20230914,122000,3619889450,40650,40650,40700,40650,156
|
|
20230914,121900,3613547850,40650,40700,40700,40650,47
|
|
20230914,121800,3611635500,40700,40650,40700,40650,232
|
|
20230914,121700,3602193550,40650,40700,40700,40650,52
|
|
20230914,121600,3600079450,40700,40700,40700,40700,7
|
|
20230914,121500,3599794550,40650,40700,40700,40650,282
|
|
20230914,121400,3588320650,40650,40650,40650,40650,27
|
|
20230914,121300,3587223100,40700,40650,40700,40650,19
|
|
20230914,121200,3586450450,40700,40650,40700,40650,253
|
|
20230914,121100,3576165850,40700,40650,40700,40650,67
|
|
20230914,121000,3573441150,40650,40650,40700,40650,210
|
|
20230914,120900,3564902050,40700,40700,40700,40700,20
|
|
20230914,120800,3564088050,40750,40700,40750,40650,158
|
|
20230914,120700,3557659350,40700,40700,40700,40650,73
|
|
20230914,120600,3554688550,40700,40700,40700,40650,456
|
|
20230914,120500,3536133450,40650,40650,40700,40650,107
|
|
20230914,120400,3531780100,40700,40650,40700,40650,159
|
|
20230914,120300,3525308950,40650,40650,40700,40650,131
|
|
20230914,120200,3519981100,40700,40700,40700,40700,239
|
|
20230914,120100,3510253800,40650,40650,40700,40650,77
|
|
20230914,120000,3507123700,40650,40700,40700,40650,344
|
|
20230914,115900,3493123550,40700,40700,40750,40700,163
|
|
20230914,115800,3486489400,40700,40700,40700,40650,45
|
|
20230914,115700,3484658550,40650,40650,40700,40650,189
|
|
20230914,115600,3476973050,40700,40700,40700,40650,208
|
|
20230914,115500,3468512150,40700,40700,40700,40650,188
|
|
20230914,115400,3460860650,40700,40700,40700,40650,256
|
|
20230914,115300,3450443250,40700,40700,40700,40650,245
|
|
20230914,115200,3440473500,40700,40700,40700,40700,19
|
|
20230914,115100,3439700200,40700,40650,40700,40650,78
|
|
20230914,115000,3436528100,40700,40750,40750,40700,1697
|
|
20230914,114900,3367456500,40750,40800,40800,40750,119
|
|
20230914,114800,3362606900,40800,40750,40800,40750,544
|
|
20230914,114700,3340437400,40750,40700,40750,40700,41
|
|
20230914,114600,3338766700,40700,40750,40750,40700,87
|
|
20230914,114500,3335225050,40700,40750,40750,40700,111
|
|
20230914,114400,3330704550,40750,40750,40750,40700,70
|
|
20230914,114300,3327852950,40750,40700,40750,40700,89
|
|
20230914,114200,3324227150,40700,40800,40800,40700,910
|
|
20230914,114100,3287145750,40800,40800,40800,40750,254
|
|
20230914,114000,3276783750,40800,40750,40800,40750,88
|
|
20230914,113900,3273193500,40800,40750,40800,40750,134
|
|
20230914,113800,3267729250,40800,40800,40800,40800,1058
|
|
20230914,113700,3224562850,40800,40800,40800,40800,53
|
|
20230914,113600,3222400450,40750,40750,40800,40750,84
|
|
20230914,113500,3218977200,40800,40800,40800,40800,15
|
|
20230914,113400,3218365200,40800,40750,40800,40750,39
|
|
20230914,113300,3216775900,40800,40800,40800,40800,131
|
|
20230914,113200,3211431100,40750,40800,40800,40750,174
|
|
20230914,113100,3204337300,40750,40750,40800,40750,160
|
|
20230914,113000,3197816800,40800,40800,40800,40800,4
|
|
20230914,112900,3197653600,40750,40750,40800,40750,843
|
|
20230914,112800,3163301300,40800,40800,40800,40750,119
|
|
20230914,112700,3158448550,40800,40750,40800,40750,54
|
|
20230914,112600,3156246900,40750,40800,40800,40750,117
|
|
20230914,112500,3151475200,40800,40800,40800,40750,512
|
|
20230914,112400,3130588300,40750,40800,40800,40750,26
|
|
20230914,112300,3129528500,40800,40750,40800,40750,49
|
|
20230914,112200,3127531350,40800,40750,40800,40750,62
|
|
20230914,112100,3125004300,40800,40800,40800,40750,187
|
|
20230914,112000,3117375200,40800,40800,40800,40800,27
|
|
20230914,111900,3116273600,40750,40800,40800,40750,175
|
|
20230914,111800,3109141150,40750,40750,40800,40750,128
|
|
20230914,111700,3103920000,40800,40750,40800,40750,58
|
|
20230914,111600,3101555200,40750,40750,40800,40750,172
|
|
20230914,111500,3094544500,40750,40800,40800,40750,14
|
|
20230914,111400,3093973600,40800,40750,40800,40750,68
|
|
20230914,111300,3091202050,40800,40800,40800,40750,338
|
|
20230914,111200,3077425800,40800,40800,40800,40750,82
|
|
20230914,111100,3074081650,40750,40750,40800,40750,276
|
|
20230914,111000,3062827050,40750,40750,40800,40750,61
|
|
20230914,110900,3060341150,40800,40750,40800,40750,5
|
|
20230914,110800,3060137200,40750,40750,40800,40750,30
|
|
20230914,110700,3058913950,40750,40750,40750,40750,50
|
|
20230914,110600,3056876450,40750,40800,40800,40750,929
|
|
20230914,110500,3019019250,40800,40750,40800,40750,1097
|
|
20230914,110400,2974316250,40750,40800,40800,40750,24
|
|
20230914,110300,2973338200,40800,40850,40900,40800,2925
|
|
20230914,110200,2853924200,40850,40850,40850,40800,72
|
|
20230914,110100,2850984150,40800,40800,40850,40800,299
|
|
20230914,110000,2838771550,40800,40850,40850,40800,34
|
|
20230914,105900,2837383850,40850,40850,40850,40800,230
|
|
20230914,105800,2827988850,40850,40800,40850,40800,240
|
|
20230914,105700,2818184950,40800,40850,40850,40800,801
|
|
20230914,105600,2785465300,40800,40750,40850,40750,91
|
|
20230914,105500,2781754200,40850,40800,40850,40750,149
|
|
20230914,105400,2775675200,40800,40750,40850,40750,197
|
|
20230914,105300,2767637650,40800,40750,40800,40750,33
|
|
20230914,105200,2766292350,40750,40800,40800,40750,128
|
|
20230914,105100,2761070500,40800,40800,40800,40750,835
|
|
20230914,105000,2727007600,40800,40800,40800,40750,82
|
|
20230914,104900,2723665250,40800,40750,40800,40750,42
|
|
20230914,104800,2721953600,40750,40750,40800,40750,260
|
|
20230914,104700,2711358000,40750,40750,40750,40750,195
|
|
20230914,104600,2703411750,40800,40800,40800,40750,152
|
|
20230914,104500,2697210600,40800,40800,40800,40750,90
|
|
20230914,104400,2693539800,40800,40800,40800,40750,110
|
|
20230914,104300,2689053550,40800,40800,40800,40750,175
|
|
20230914,104200,2681921350,40800,40800,40800,40750,67
|
|
20230914,104100,2679188700,40800,40800,40800,40750,305
|
|
20230914,104000,2666746200,40750,40700,40800,40700,1095
|
|
20230914,103900,2622133000,40700,40750,40750,40700,704
|
|
20230914,103800,2593478350,40750,40750,40750,40700,80
|
|
20230914,103700,2590221050,40750,40800,40800,40700,1460
|
|
20230914,103600,2530728900,40800,40800,40800,40750,179
|
|
20230914,103500,2523433100,40750,40800,40800,40750,168
|
|
20230914,103400,2516584350,40750,40800,40800,40750,1085
|
|
20230914,103300,2472354900,40800,40850,40850,40800,459
|
|
20230914,103200,2453627150,40800,40850,40850,40800,83
|
|
20230914,103100,2450237950,40850,40800,40850,40800,40
|
|
20230914,103000,2448604850,40850,40850,40850,40800,22
|
|
20230914,102900,2447706800,40800,40800,40850,40800,47
|
|
20230914,102800,2445788850,40800,40800,40800,40800,78
|
|
20230914,102700,2442606450,40800,40750,40800,40750,276
|
|
20230914,102600,2431347850,40800,40800,40800,40750,273
|
|
20230914,102500,2420210300,40750,40800,40800,40750,367
|
|
20230914,102400,2405244750,40800,40750,40800,40750,168
|
|
20230914,102300,2398397350,40750,40800,40800,40750,267
|
|
20230914,102200,2387508500,40800,40800,40800,40750,444
|
|
20230914,102100,2369393400,40800,40800,40800,40800,58
|
|
20230914,102000,2367027000,40800,40800,40800,40750,199
|
|
20230914,101900,2358907900,40800,40750,40800,40750,63
|
|
20230914,101800,2356339450,40750,40750,40800,40750,467
|
|
20230914,101700,2337293500,40800,40800,40800,40750,151
|
|
20230914,101600,2331137150,40750,40750,40800,40750,128
|
|
20230914,101500,2325916500,40750,40800,40800,40750,162
|
|
20230914,101400,2319314400,40800,40800,40800,40750,117
|
|
20230914,101300,2314542100,40800,40850,40900,40750,1683
|
|
20230914,101200,2245835450,40850,40900,40900,40850,301
|
|
20230914,101100,2233528200,40850,40850,40900,40850,94
|
|
20230914,101000,2229685350,40900,40900,40900,40850,80
|
|
20230914,100900,2226416900,40900,40900,40900,40850,198
|
|
20230914,100800,2218324750,40850,40900,40900,40850,376
|
|
20230914,100700,2202946950,40900,40800,40900,40800,415
|
|
20230914,100600,2185991650,40850,40800,40850,40800,325
|
|
20230914,100500,2172723200,40750,40750,40800,40750,99
|
|
20230914,100400,2168685750,40800,40750,40800,40750,29
|
|
20230914,100300,2167503900,40800,40800,40800,40800,87
|
|
20230914,100200,2163954300,40800,40800,40800,40750,190
|
|
20230914,100100,2156203200,40800,40800,40800,40800,310
|
|
20230914,100000,2143555200,40800,40800,40800,40750,251
|
|
20230914,095900,2133316500,40800,40800,40800,40750,204
|
|
20230914,095800,2124999700,40750,40800,40850,40750,147
|
|
20230914,095700,2119002150,40800,40850,40850,40800,283
|
|
20230914,095600,2107447250,40850,40750,40850,40750,192
|
|
20230914,095500,2099613200,40800,40750,40800,40750,60
|
|
20230914,095400,2097165650,40750,40800,40800,40750,150
|
|
20230914,095300,2091050650,40800,40750,40800,40750,3
|
|
20230914,095200,2090928300,40800,40750,40800,40750,247
|
|
20230914,095100,2080860150,40750,40750,40800,40750,123
|
|
20230914,095000,2075845350,40700,40700,40800,40700,129
|
|
20230914,094900,2070590100,40750,40700,40750,40700,714
|
|
20230914,094800,2041495600,40750,40650,40750,40650,4824
|
|
20230914,094700,1845260500,40700,40650,40700,40650,96
|
|
20230914,094600,1841357850,40650,40800,40800,40650,1955
|
|
20230914,094500,1761748900,40750,40750,40800,40750,253
|
|
20230914,094400,1751433650,40800,40950,40950,40800,3074
|
|
20230914,094300,1625849650,40950,40950,40950,40900,191
|
|
20230914,094200,1618035550,40950,40950,40950,40900,197
|
|
20230914,094100,1609974300,40950,40950,40950,40900,86
|
|
20230914,094000,1606452700,40950,40950,40950,40900,175
|
|
20230914,093900,1599289750,40950,40950,40950,40900,494
|
|
20230914,093800,1579062550,40950,40900,40950,40900,1751
|
|
20230914,093700,1507416850,40900,40800,40900,40750,2180
|
|
20230914,093600,1418362850,40800,40850,40850,40750,1024
|
|
20230914,093500,1376583050,40850,40850,40850,40800,263
|
|
20230914,093400,1365840900,40800,40800,40850,40800,149
|
|
20230914,093300,1359756150,40850,40800,40850,40800,98
|
|
20230914,093200,1355754650,40850,40850,40850,40800,215
|
|
20230914,093100,1346972450,40850,40850,40850,40800,68
|
|
20230914,093000,1344196450,40850,40800,40850,40700,2272
|
|
20230914,092900,1251551150,40800,40850,40900,40800,2099
|
|
20230914,092800,1165720600,40850,40850,40900,40850,128
|
|
20230914,092700,1160490300,40900,40850,40900,40850,89
|
|
20230914,092600,1156850750,40850,41000,41000,40850,1837
|
|
20230914,092500,1081664400,41000,40950,41000,40950,1651
|
|
20230914,092400,1013973450,41000,40900,41000,40850,2261
|
|
20230914,092300,921408450,40900,40850,40900,40850,194
|
|
20230914,092200,913476800,40900,40850,40900,40850,258
|
|
20230914,092100,902931950,40900,40900,40900,40850,189
|
|
20230914,092000,895202450,40850,40900,40900,40850,195
|
|
20230914,091900,887228950,40850,40900,40950,40850,1165
|
|
20230914,091800,839569650,40900,40900,40950,40900,287
|
|
20230914,091700,827828500,40900,40800,40900,40750,1381
|
|
20230914,091600,771457200,40800,40800,40850,40750,381
|
|
20230914,091500,755913000,40800,41000,41000,40800,2910
|
|
20230914,091400,636706350,41000,40800,41000,40750,2741
|
|
20230914,091300,524500850,40800,40700,40800,40650,880
|
|
20230914,091200,488664000,40650,40650,40700,40650,474
|
|
20230914,091100,469391350,40650,40650,40650,40600,268
|
|
20230914,091000,458499400,40650,40650,40650,40600,87
|
|
20230914,090900,454963900,40600,40600,40600,40600,83
|
|
20230914,090800,451594100,40600,40550,40600,40550,415
|
|
20230914,090700,434747350,40550,40650,40650,40550,979
|
|
20230914,090600,395006050,40600,40500,40600,40450,1403
|
|
20230914,090500,338127200,40500,40500,40550,40500,1305
|
|
20230914,090400,285264650,40500,40500,40550,40450,1706
|
|
20230914,090300,216181800,40550,40550,40550,40450,1755
|
|
20230914,090200,145072400,40550,40700,40700,40550,1826
|
|
20230914,090100,70901250,40750,40750,40750,40700,233
|
|
20230914,090000,61410250,40750,40750,40750,40750,1504
|