675 lines
36 KiB
CSV
675 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,201200,8880560550,40700,40700,40700,40700,12108
|
|
20230918,201100,8880560550,40700,40700,40700,40700,0
|
|
20230918,201000,8880560550,40700,40700,40700,40700,0
|
|
20230918,200900,8880560550,40700,40700,40700,40700,0
|
|
20230918,200800,8880560550,40700,40700,40700,40700,0
|
|
20230918,200700,8880560550,40700,40700,40700,40700,0
|
|
20230918,200600,8880560550,40700,40700,40700,40700,0
|
|
20230918,200500,8880560550,40700,40700,40700,40700,0
|
|
20230918,200400,8880560550,40700,40700,40700,40700,0
|
|
20230918,200300,8880560550,40700,40700,40700,40700,0
|
|
20230918,200200,8880560550,40700,40700,40700,40700,0
|
|
20230918,200100,8880560550,40700,40700,40700,40700,0
|
|
20230918,200000,8880560550,40700,40700,40700,40700,0
|
|
20230918,195900,8880560550,40700,40700,40700,40700,0
|
|
20230918,195800,8880560550,40700,40700,40700,40700,0
|
|
20230918,195700,8880560550,40700,40700,40700,40700,0
|
|
20230918,195600,8880560550,40700,40700,40700,40700,0
|
|
20230918,195500,8880560550,40700,40700,40700,40700,0
|
|
20230918,195400,8880560550,40700,40700,40700,40700,0
|
|
20230918,195300,8880560550,40700,40700,40700,40700,0
|
|
20230918,195200,8880560550,40700,40700,40700,40700,0
|
|
20230918,195100,8880560550,40700,40700,40700,40700,0
|
|
20230918,195000,8880560550,40700,40700,40700,40700,0
|
|
20230918,194900,8880560550,40700,40700,40700,40700,0
|
|
20230918,194800,8880560550,40700,40700,40700,40700,0
|
|
20230918,194700,8880560550,40700,40700,40700,40700,0
|
|
20230918,194600,8880560550,40700,40700,40700,40700,0
|
|
20230918,194500,8880560550,40700,40700,40700,40700,0
|
|
20230918,194400,8880560550,40700,40700,40700,40700,0
|
|
20230918,194300,8880560550,40700,40700,40700,40700,0
|
|
20230918,194200,8880560550,40700,40700,40700,40700,12108
|
|
20230918,194100,8880560550,40700,40700,40700,40700,0
|
|
20230918,194000,8880560550,40700,40700,40700,40700,0
|
|
20230918,193900,8880560550,40700,40700,40700,40700,0
|
|
20230918,193800,8880560550,40700,40700,40700,40700,0
|
|
20230918,193700,8880560550,40700,40700,40700,40700,0
|
|
20230918,193600,8880560550,40700,40700,40700,40700,0
|
|
20230918,193500,8880560550,40700,40700,40700,40700,0
|
|
20230918,193400,8880560550,40700,40700,40700,40700,0
|
|
20230918,193300,8880560550,40700,40700,40700,40700,0
|
|
20230918,193200,8880560550,40700,40700,40700,40700,0
|
|
20230918,193100,8880560550,40700,40700,40700,40700,0
|
|
20230918,193000,8880560550,40700,40700,40700,40700,0
|
|
20230918,192900,8880560550,40700,40700,40700,40700,0
|
|
20230918,192800,8880560550,40700,40700,40700,40700,0
|
|
20230918,192700,8880560550,40700,40700,40700,40700,0
|
|
20230918,192600,8880560550,40700,40700,40700,40700,0
|
|
20230918,192500,8880560550,40700,40700,40700,40700,0
|
|
20230918,192400,8880560550,40700,40700,40700,40700,0
|
|
20230918,192300,8880560550,40700,40700,40700,40700,0
|
|
20230918,192200,8880560550,40700,40700,40700,40700,0
|
|
20230918,192100,8880560550,40700,40700,40700,40700,0
|
|
20230918,192000,8880560550,40700,40700,40700,40700,0
|
|
20230918,191900,8880560550,40700,40700,40700,40700,0
|
|
20230918,191800,8880560550,40700,40700,40700,40700,0
|
|
20230918,191700,8880560550,40700,40700,40700,40700,0
|
|
20230918,191600,8880560550,40700,40700,40700,40700,0
|
|
20230918,191500,8880560550,40700,40700,40700,40700,0
|
|
20230918,191400,8880560550,40700,40700,40700,40700,0
|
|
20230918,191300,8880560550,40700,40700,40700,40700,0
|
|
20230918,191200,8880560550,40700,40700,40700,40700,12108
|
|
20230918,191100,8880560550,40700,40700,40700,40700,0
|
|
20230918,191000,8880560550,40700,40700,40700,40700,0
|
|
20230918,190900,8880560550,40700,40700,40700,40700,0
|
|
20230918,190800,8880560550,40700,40700,40700,40700,0
|
|
20230918,190700,8880560550,40700,40700,40700,40700,0
|
|
20230918,190600,8880560550,40700,40700,40700,40700,0
|
|
20230918,190500,8880560550,40700,40700,40700,40700,0
|
|
20230918,190400,8880560550,40700,40700,40700,40700,0
|
|
20230918,190300,8880560550,40700,40700,40700,40700,0
|
|
20230918,190200,8880560550,40700,40700,40700,40700,0
|
|
20230918,190100,8880560550,40700,40700,40700,40700,0
|
|
20230918,190000,8880560550,40700,40700,40700,40700,0
|
|
20230918,185900,8880560550,40700,40700,40700,40700,0
|
|
20230918,185800,8880560550,40700,40700,40700,40700,0
|
|
20230918,185700,8880560550,40700,40700,40700,40700,0
|
|
20230918,185600,8880560550,40700,40700,40700,40700,0
|
|
20230918,185500,8880560550,40700,40700,40700,40700,0
|
|
20230918,185400,8880560550,40700,40700,40700,40700,0
|
|
20230918,185300,8880560550,40700,40700,40700,40700,0
|
|
20230918,185200,8880560550,40700,40700,40700,40700,0
|
|
20230918,185100,8880560550,40700,40700,40700,40700,0
|
|
20230918,185000,8880560550,40700,40700,40700,40700,0
|
|
20230918,184900,8880560550,40700,40700,40700,40700,0
|
|
20230918,184800,8880560550,40700,40700,40700,40700,0
|
|
20230918,184700,8880560550,40700,40700,40700,40700,0
|
|
20230918,184600,8880560550,40700,40700,40700,40700,0
|
|
20230918,184500,8880560550,40700,40700,40700,40700,0
|
|
20230918,184400,8880560550,40700,40700,40700,40700,0
|
|
20230918,184300,8880560550,40700,40700,40700,40700,0
|
|
20230918,184200,8880560550,40700,40700,40700,40700,12108
|
|
20230918,184100,8880560550,40700,40700,40700,40700,0
|
|
20230918,184000,8880560550,40700,40700,40700,40700,0
|
|
20230918,183900,8880560550,40700,40700,40700,40700,0
|
|
20230918,183800,8880560550,40700,40700,40700,40700,0
|
|
20230918,183700,8880560550,40700,40700,40700,40700,0
|
|
20230918,183600,8880560550,40700,40700,40700,40700,0
|
|
20230918,183500,8880560550,40700,40700,40700,40700,0
|
|
20230918,183400,8880560550,40700,40700,40700,40700,0
|
|
20230918,183300,8880560550,40700,40700,40700,40700,0
|
|
20230918,183200,8880560550,40700,40700,40700,40700,0
|
|
20230918,183100,8880560550,40700,40700,40700,40700,0
|
|
20230918,183000,8880560550,40700,40700,40700,40700,0
|
|
20230918,182900,8880560550,40700,40700,40700,40700,0
|
|
20230918,182800,8880560550,40700,40700,40700,40700,0
|
|
20230918,182700,8880560550,40700,40700,40700,40700,0
|
|
20230918,182600,8880560550,40700,40700,40700,40700,0
|
|
20230918,182500,8880560550,40700,40700,40700,40700,0
|
|
20230918,182400,8880560550,40700,40700,40700,40700,0
|
|
20230918,182300,8880560550,40700,40700,40700,40700,0
|
|
20230918,182200,8880560550,40700,40700,40700,40700,0
|
|
20230918,182100,8880560550,40700,40700,40700,40700,0
|
|
20230918,182000,8880560550,40700,40700,40700,40700,0
|
|
20230918,181900,8880560550,40700,40700,40700,40700,0
|
|
20230918,181800,8880560550,40700,40700,40700,40700,0
|
|
20230918,181700,8880560550,40700,40700,40700,40700,0
|
|
20230918,181600,8880560550,40700,40700,40700,40700,0
|
|
20230918,181500,8880560550,40700,40700,40700,40700,0
|
|
20230918,181400,8880560550,40700,40700,40700,40700,0
|
|
20230918,181300,8880560550,40700,40700,40700,40700,0
|
|
20230918,181200,8880560550,40700,40700,40700,40700,12108
|
|
20230918,181100,8880560550,40700,40700,40700,40700,0
|
|
20230918,181000,8880560550,40700,40700,40700,40700,0
|
|
20230918,180900,8880560550,40700,40700,40700,40700,0
|
|
20230918,180800,8880560550,40700,40700,40700,40700,0
|
|
20230918,180700,8880560550,40700,40700,40700,40700,0
|
|
20230918,180600,8880560550,40700,40700,40700,40700,0
|
|
20230918,180500,8880560550,40700,40700,40700,40700,0
|
|
20230918,180400,8880560550,40700,40700,40700,40700,0
|
|
20230918,180300,8880560550,40700,40700,40700,40700,0
|
|
20230918,180200,8880560550,40700,40700,40700,40700,0
|
|
20230918,180100,8880560550,40700,40700,40700,40700,0
|
|
20230918,180000,8880560550,40700,40700,40700,40700,0
|
|
20230918,175900,8880560550,40700,40700,40700,40700,0
|
|
20230918,175800,8880560550,40700,40700,40700,40700,0
|
|
20230918,175700,8880560550,40700,40700,40700,40700,0
|
|
20230918,175600,8880560550,40700,40700,40700,40700,0
|
|
20230918,175500,8880560550,40700,40700,40700,40700,0
|
|
20230918,175400,8880560550,40700,40700,40700,40700,0
|
|
20230918,175300,8880560550,40700,40700,40700,40700,0
|
|
20230918,175200,8880560550,40700,40700,40700,40700,0
|
|
20230918,175100,8880560550,40700,40700,40700,40700,0
|
|
20230918,175000,8880560550,40700,40700,40700,40700,0
|
|
20230918,174900,8880560550,40700,40700,40700,40700,0
|
|
20230918,174800,8880560550,40700,40700,40700,40700,0
|
|
20230918,174700,8880560550,40700,40700,40700,40700,0
|
|
20230918,174600,8880560550,40700,40700,40700,40700,0
|
|
20230918,174500,8880560550,40700,40700,40700,40700,0
|
|
20230918,174400,8880560550,40700,40700,40700,40700,0
|
|
20230918,174300,8880560550,40700,40700,40700,40700,0
|
|
20230918,174200,8880560550,40700,40700,40700,40700,12108
|
|
20230918,174100,8880560550,40700,40700,40700,40700,0
|
|
20230918,174000,8880560550,40700,40700,40700,40700,0
|
|
20230918,173900,8880560550,40700,40700,40700,40700,0
|
|
20230918,173800,8880560550,40700,40700,40700,40700,0
|
|
20230918,173700,8880560550,40700,40700,40700,40700,0
|
|
20230918,173600,8880560550,40700,40700,40700,40700,0
|
|
20230918,173500,8880560550,40700,40700,40700,40700,0
|
|
20230918,173400,8880560550,40700,40700,40700,40700,0
|
|
20230918,173300,8880560550,40700,40700,40700,40700,0
|
|
20230918,173200,8880560550,40700,40700,40700,40700,0
|
|
20230918,173100,8880560550,40700,40700,40700,40700,0
|
|
20230918,173000,8880560550,40700,40700,40700,40700,0
|
|
20230918,172900,8880560550,40700,40700,40700,40700,0
|
|
20230918,172800,8880560550,40700,40700,40700,40700,0
|
|
20230918,172700,8880560550,40700,40700,40700,40700,0
|
|
20230918,172600,8880560550,40700,40700,40700,40700,0
|
|
20230918,172500,8880560550,40700,40700,40700,40700,0
|
|
20230918,172400,8880560550,40700,40700,40700,40700,0
|
|
20230918,172300,8880560550,40700,40700,40700,40700,0
|
|
20230918,172200,8880560550,40700,40700,40700,40700,0
|
|
20230918,172100,8880560550,40700,40700,40700,40700,0
|
|
20230918,172000,8880560550,40700,40700,40700,40700,0
|
|
20230918,171900,8880560550,40700,40700,40700,40700,0
|
|
20230918,171800,8880560550,40700,40700,40700,40700,0
|
|
20230918,171700,8880560550,40700,40700,40700,40700,0
|
|
20230918,171600,8880560550,40700,40700,40700,40700,0
|
|
20230918,171500,8880560550,40700,40700,40700,40700,0
|
|
20230918,171400,8880560550,40700,40700,40700,40700,0
|
|
20230918,171300,8880560550,40700,40700,40700,40700,0
|
|
20230918,171200,8880560550,40700,40700,40700,40700,12108
|
|
20230918,171100,8880560550,40700,40700,40700,40700,0
|
|
20230918,171000,8880560550,40700,40700,40700,40700,0
|
|
20230918,170900,8880560550,40700,40700,40700,40700,0
|
|
20230918,170800,8880560550,40700,40700,40700,40700,0
|
|
20230918,170700,8880560550,40700,40700,40700,40700,0
|
|
20230918,170600,8880560550,40700,40700,40700,40700,0
|
|
20230918,170500,8880560550,40700,40700,40700,40700,0
|
|
20230918,170400,8880560550,40700,40700,40700,40700,0
|
|
20230918,170300,8880560550,40700,40700,40700,40700,0
|
|
20230918,170200,8880560550,40700,40700,40700,40700,0
|
|
20230918,170100,8880560550,40700,40700,40700,40700,0
|
|
20230918,170000,8880560550,40700,40700,40700,40700,0
|
|
20230918,165900,8880560550,40700,40700,40700,40700,0
|
|
20230918,165800,8880560550,40700,40700,40700,40700,0
|
|
20230918,165700,8880560550,40700,40700,40700,40700,0
|
|
20230918,165600,8880560550,40700,40700,40700,40700,0
|
|
20230918,165500,8880560550,40700,40700,40700,40700,0
|
|
20230918,165400,8880560550,40700,40700,40700,40700,0
|
|
20230918,165300,8880560550,40700,40700,40700,40700,0
|
|
20230918,165200,8880560550,40700,40700,40700,40700,0
|
|
20230918,165100,8880560550,40700,40700,40700,40700,0
|
|
20230918,165000,8880560550,40700,40700,40700,40700,0
|
|
20230918,164900,8880560550,40700,40700,40700,40700,0
|
|
20230918,164800,8880560550,40700,40700,40700,40700,0
|
|
20230918,164700,8880560550,40700,40700,40700,40700,0
|
|
20230918,164600,8880560550,40700,40700,40700,40700,0
|
|
20230918,164500,8880560550,40700,40700,40700,40700,0
|
|
20230918,164400,8880560550,40700,40700,40700,40700,0
|
|
20230918,164300,8880560550,40700,40700,40700,40700,0
|
|
20230918,164200,8880560550,40700,40700,40700,40700,12108
|
|
20230918,164100,8880560550,40700,40700,40700,40700,0
|
|
20230918,164000,8880560550,40700,40700,40700,40700,0
|
|
20230918,163900,8880560550,40700,40700,40700,40700,0
|
|
20230918,163800,8880560550,40700,40700,40700,40700,0
|
|
20230918,163700,8880560550,40700,40700,40700,40700,0
|
|
20230918,163600,8880560550,40700,40700,40700,40700,0
|
|
20230918,163500,8880560550,40700,40700,40700,40700,0
|
|
20230918,163400,8880560550,40700,40700,40700,40700,0
|
|
20230918,163300,8880560550,40700,40700,40700,40700,0
|
|
20230918,163200,8880560550,40700,40700,40700,40700,0
|
|
20230918,163100,8880560550,40700,40700,40700,40700,0
|
|
20230918,163000,8880560550,40700,40700,40700,40700,0
|
|
20230918,162900,8880560550,40700,40700,40700,40700,0
|
|
20230918,162800,8880560550,40700,40700,40700,40700,0
|
|
20230918,162700,8880560550,40700,40700,40700,40700,0
|
|
20230918,162600,8880560550,40700,40700,40700,40700,0
|
|
20230918,162500,8880560550,40700,40700,40700,40700,0
|
|
20230918,162400,8880560550,40700,40700,40700,40700,0
|
|
20230918,162300,8880560550,40700,40700,40700,40700,0
|
|
20230918,162200,8880560550,40700,40700,40700,40700,0
|
|
20230918,162100,8880560550,40700,40700,40700,40700,0
|
|
20230918,162000,8880560550,40700,40700,40700,40700,0
|
|
20230918,161900,8880560550,40700,40700,40700,40700,0
|
|
20230918,161800,8880560550,40700,40700,40700,40700,0
|
|
20230918,161700,8880560550,40700,40700,40700,40700,0
|
|
20230918,161600,8880560550,40700,40700,40700,40700,0
|
|
20230918,161500,8880560550,40700,40700,40700,40700,0
|
|
20230918,161400,8880560550,40700,40700,40700,40700,0
|
|
20230918,161300,8880560550,40700,40700,40700,40700,0
|
|
20230918,161200,8880560550,40700,40700,40700,40700,12108
|
|
20230918,161100,8880560550,40700,40700,40700,40700,0
|
|
20230918,161000,8880560550,40700,40700,40700,40700,0
|
|
20230918,160900,8880560550,40700,40700,40700,40700,0
|
|
20230918,160800,8880560550,40700,40700,40700,40700,0
|
|
20230918,160700,8880560550,40700,40700,40700,40700,0
|
|
20230918,160600,8880560550,40700,40700,40700,40700,0
|
|
20230918,160500,8880560550,40700,40700,40700,40700,0
|
|
20230918,160400,8880560550,40700,40700,40700,40700,0
|
|
20230918,160300,8880560550,40700,40700,40700,40700,0
|
|
20230918,160200,8880560550,40700,40700,40700,40700,0
|
|
20230918,160100,8880560550,40700,40700,40700,40700,0
|
|
20230918,160000,8880560550,40700,40700,40700,40700,0
|
|
20230918,155900,8880560550,40700,40700,40700,40700,0
|
|
20230918,155800,8880560550,40700,40700,40700,40700,0
|
|
20230918,155700,8880560550,40700,40700,40700,40700,0
|
|
20230918,155600,8880560550,40700,40700,40700,40700,0
|
|
20230918,155500,8880560550,40700,40700,40700,40700,0
|
|
20230918,155400,8880560550,40700,40700,40700,40700,0
|
|
20230918,155300,8880560550,40700,40700,40700,40700,0
|
|
20230918,155200,8880560550,40700,40700,40700,40700,0
|
|
20230918,155100,8880560550,40700,40700,40700,40700,0
|
|
20230918,155000,8880560550,40700,40700,40700,40700,0
|
|
20230918,154900,8880560550,40700,40700,40700,40700,0
|
|
20230918,154800,8880560550,40700,40700,40700,40700,0
|
|
20230918,154700,8880560550,40700,40700,40700,40700,0
|
|
20230918,154600,8880560550,40700,40700,40700,40700,0
|
|
20230918,154500,8880560550,40700,40700,40700,40700,0
|
|
20230918,154400,8880560550,40700,40700,40700,40700,0
|
|
20230918,154300,8880560550,40700,40700,40700,40700,0
|
|
20230918,154200,8880560550,40700,40700,40700,40700,12108
|
|
20230918,154100,8880560550,40700,40700,40700,40700,0
|
|
20230918,154000,8880560550,40700,40700,40700,40700,0
|
|
20230918,153900,8880560550,40700,40700,40700,40700,0
|
|
20230918,153800,8880560550,40700,40700,40700,40700,0
|
|
20230918,153700,8880560550,40700,40700,40700,40700,0
|
|
20230918,153600,8880560550,40700,40700,40700,40700,0
|
|
20230918,153500,8880560550,40700,40700,40700,40700,0
|
|
20230918,153400,8880560550,40700,40700,40700,40700,0
|
|
20230918,153300,8880560550,40700,40700,40700,40700,0
|
|
20230918,153200,8880560550,40700,40700,40700,40700,0
|
|
20230918,153100,8880560550,40700,40700,40700,40700,0
|
|
20230918,153000,8880560550,40700,40700,40700,40700,12108
|
|
20230918,152900,8387764950,40700,40700,40700,40700,0
|
|
20230918,152800,8387764950,40700,40700,40700,40700,0
|
|
20230918,152700,8387764950,40700,40700,40700,40700,0
|
|
20230918,152600,8387764950,40700,40700,40700,40700,0
|
|
20230918,152500,8387764950,40700,40700,40700,40700,0
|
|
20230918,152400,8387764950,40700,40700,40700,40700,0
|
|
20230918,152300,8387764950,40700,40700,40700,40700,0
|
|
20230918,152200,8387764950,40700,40700,40700,40700,0
|
|
20230918,152100,8387764950,40700,40700,40700,40700,0
|
|
20230918,152000,8387764950,40700,40700,40700,40700,0
|
|
20230918,151900,8387764950,40700,40700,40750,40650,251
|
|
20230918,151800,8377550900,40700,40700,40700,40700,669
|
|
20230918,151700,8350322600,40700,40700,40750,40700,710
|
|
20230918,151600,8321424900,40700,40700,40750,40700,165
|
|
20230918,151500,8314708700,40700,40700,40750,40700,404
|
|
20230918,151400,8298265500,40750,40700,40750,40700,915
|
|
20230918,151300,8261024100,40700,40700,40700,40700,139
|
|
20230918,151200,8255366800,40700,40750,40750,40700,226
|
|
20230918,151100,8246168250,40700,40650,40750,40650,17
|
|
20230918,151000,8245476100,40700,40700,40750,40650,598
|
|
20230918,150900,8221136450,40700,40650,40700,40650,108
|
|
20230918,150800,8216741650,40700,40700,40750,40700,746
|
|
20230918,150700,8186379000,40700,40700,40700,40700,758
|
|
20230918,150600,8155528400,40700,40700,40700,40700,22
|
|
20230918,150500,8154633000,40650,40700,40700,40650,53
|
|
20230918,150400,8152478200,40700,40650,40700,40650,351
|
|
20230918,150300,8138209950,40650,40600,40650,40600,234
|
|
20230918,150200,8128699050,40650,40650,40650,40650,230
|
|
20230918,150100,8119349550,40600,40650,40650,40600,32
|
|
20230918,150000,8118049900,40600,40550,40650,40550,369
|
|
20230918,145900,8103069200,40600,40600,40650,40550,288
|
|
20230918,145800,8091381150,40600,40600,40650,40600,1071
|
|
20230918,145700,8047871950,40550,40600,40600,40550,218
|
|
20230918,145600,8039021200,40550,40600,40600,40550,325
|
|
20230918,145500,8025834700,40600,40550,40600,40550,840
|
|
20230918,145400,7991736650,40600,40600,40600,40550,129
|
|
20230918,145300,7986501350,40550,40600,40600,40550,276
|
|
20230918,145200,7975305600,40550,40700,40700,40550,4619
|
|
20230918,145100,7787581450,40700,40700,40700,40650,38
|
|
20230918,145000,7786034950,40700,40700,40700,40650,260
|
|
20230918,144900,7775459550,40700,40700,40700,40650,193
|
|
20230918,144800,7767608200,40700,40700,40700,40650,227
|
|
20230918,144700,7758369350,40700,40700,40700,40650,161
|
|
20230918,144600,7751818400,40700,40700,40700,40650,208
|
|
20230918,144500,7743356000,40650,40700,40700,40650,13
|
|
20230918,144400,7742827000,40650,40700,40700,40650,107
|
|
20230918,144300,7738474650,40700,40750,40750,40700,62
|
|
20230918,144200,7735949400,40700,40700,40700,40700,99
|
|
20230918,144100,7731920100,40650,40650,40700,40650,327
|
|
20230918,144000,7718618550,40700,40700,40700,40650,226
|
|
20230918,143900,7709422600,40700,40700,40700,40700,127
|
|
20230918,143800,7704253700,40650,40650,40650,40600,773
|
|
20230918,143700,7672834200,40600,40650,40650,40600,349
|
|
20230918,143600,7658664000,40650,40600,40650,40550,847
|
|
20230918,143500,7624274000,40600,40600,40600,40550,162
|
|
20230918,143400,7617699650,40600,40600,40600,40550,873
|
|
20230918,143300,7582297350,40600,40600,40600,40600,254
|
|
20230918,143200,7571984950,40600,40600,40600,40550,297
|
|
20230918,143100,7559929100,40600,40600,40600,40550,560
|
|
20230918,143000,7537193150,40600,40600,40600,40550,289
|
|
20230918,142900,7525462300,40600,40600,40600,40550,166
|
|
20230918,142800,7518726650,40600,40650,40650,40550,7173
|
|
20230918,142700,7227499150,40600,40650,40700,40600,1802
|
|
20230918,142600,7154263050,40700,40700,40700,40650,195
|
|
20230918,142500,7146333550,40650,40700,40700,40650,105
|
|
20230918,142400,7142060350,40700,40700,40700,40650,151
|
|
20230918,142300,7135917600,40700,40700,40700,40650,148
|
|
20230918,142200,7129897550,40700,40700,40700,40650,349
|
|
20230918,142100,7115695550,40650,40700,40700,40650,88
|
|
20230918,142000,7112116250,40650,40650,40700,40650,135
|
|
20230918,141900,7106626550,40650,40650,40700,40600,161
|
|
20230918,141800,7100081800,40600,40600,40700,40600,118
|
|
20230918,141700,7095286100,40650,40650,40650,40650,126
|
|
20230918,141600,7090164200,40650,40650,40700,40600,217
|
|
20230918,141500,7081342650,40650,40650,40650,40600,172
|
|
20230918,141400,7074350950,40650,40650,40650,40600,90
|
|
20230918,141300,7070695000,40650,40650,40650,40600,298
|
|
20230918,141200,7058581950,40650,40700,40700,40650,304
|
|
20230918,141100,7046222300,40700,40650,40700,40600,390
|
|
20230918,141000,7030369250,40650,40700,40700,40600,371
|
|
20230918,140900,7015288150,40700,40650,40700,40650,181
|
|
20230918,140800,7007924600,40650,40600,40700,40600,620
|
|
20230918,140700,6982736500,40650,40650,40650,40600,291
|
|
20230918,140600,6970907650,40650,40700,40700,40650,91
|
|
20230918,140500,6967206550,40700,40650,40700,40650,29
|
|
20230918,140400,6966027550,40650,40650,40650,40650,378
|
|
20230918,140300,6950661850,40650,40600,40650,40600,319
|
|
20230918,140200,6937697900,40650,40600,40650,40600,202
|
|
20230918,140100,6929488850,40650,40600,40650,40600,574
|
|
20230918,140000,6906169950,40600,40600,40650,40600,86
|
|
20230918,135900,6902676450,40600,40600,40650,40600,43
|
|
20230918,135800,6900929100,40650,40600,40650,40600,151
|
|
20230918,135700,6894795650,40600,40600,40650,40600,667
|
|
20230918,135600,6867715400,40650,40650,40650,40600,129
|
|
20230918,135500,6862471700,40650,40600,40650,40600,113
|
|
20230918,135400,6857881450,40650,40650,40650,40600,331
|
|
20230918,135300,6844429300,40650,40600,40650,40600,111
|
|
20230918,135200,6839918400,40600,40700,40700,40600,3121
|
|
20230918,135100,6713050250,40700,40650,40700,40650,82
|
|
20230918,135000,6709716550,40700,40700,40700,40650,82
|
|
20230918,134900,6706380200,40700,40700,40700,40650,129
|
|
20230918,134800,6701132000,40650,40650,40700,40650,216
|
|
20230918,134700,6692349150,40650,40700,40700,40650,80
|
|
20230918,134600,6689094800,40650,40700,40700,40650,146
|
|
20230918,134500,6683155950,40650,40650,40700,40650,205
|
|
20230918,134400,6674816100,40650,40650,40700,40650,47
|
|
20230918,134300,6672903600,40700,40700,40700,40650,112
|
|
20230918,134200,6668347250,40700,40650,40700,40650,62
|
|
20230918,134100,6665826150,40650,40650,40700,40650,49
|
|
20230918,134000,6663832300,40650,40700,40700,40650,151
|
|
20230918,133900,6657692000,40650,40650,40700,40650,161
|
|
20230918,133800,6651145400,40650,40700,40700,40650,549
|
|
20230918,133700,6628803850,40650,40650,40700,40650,76
|
|
20230918,133600,6625714400,40700,40650,40700,40650,85
|
|
20230918,133500,6622257050,40650,40700,40700,40650,113
|
|
20230918,133400,6617660750,40700,40700,40700,40650,269
|
|
20230918,133300,6606722500,40700,40700,40700,40650,87
|
|
20230918,133200,6603181800,40650,40650,40700,40650,124
|
|
20230918,133100,6598138600,40700,40700,40700,40650,139
|
|
20230918,133000,6592487650,40650,40700,40700,40650,248
|
|
20230918,132900,6582400650,40650,40650,40700,40650,318
|
|
20230918,132800,6569472700,40650,40600,40650,40600,109
|
|
20230918,132700,6565043400,40650,40650,40700,40650,434
|
|
20230918,132600,6547399450,40650,40650,40650,40600,194
|
|
20230918,132500,6539516750,40650,40650,40650,40600,75
|
|
20230918,132400,6536471350,40600,40650,40650,40600,263
|
|
20230918,132300,6525780850,40650,40650,40700,40650,166
|
|
20230918,132200,6519031050,40650,40700,40700,40650,249
|
|
20230918,132100,6508908650,40650,40650,40700,40650,193
|
|
20230918,132000,6501061150,40650,40700,40700,40650,147
|
|
20230918,131900,6495082700,40650,40650,40700,40650,170
|
|
20230918,131800,6488171450,40650,40650,40700,40650,72
|
|
20230918,131700,6485242400,40650,40700,40700,40650,234
|
|
20230918,131600,6475727950,40700,40650,40700,40650,91
|
|
20230918,131500,6472027850,40700,40700,40700,40650,185
|
|
20230918,131400,6464505550,40700,40650,40700,40650,152
|
|
20230918,131300,6458326550,40700,40650,40700,40650,54
|
|
20230918,131200,6456129300,40650,40650,40700,40650,114
|
|
20230918,131100,6451492650,40700,40700,40700,40650,161
|
|
20230918,131000,6444943900,40700,40700,40700,40650,48
|
|
20230918,130900,6442990750,40650,40700,40700,40650,159
|
|
20230918,130800,6436522650,40650,40650,40700,40650,337
|
|
20230918,130700,6422823250,40700,40700,40700,40650,46
|
|
20230918,130600,6420951100,40650,40650,40700,40650,131
|
|
20230918,130500,6415623600,40700,40700,40700,40650,96
|
|
20230918,130400,6411719750,40700,40650,40700,40650,86
|
|
20230918,130300,6408221100,40650,40650,40700,40650,98
|
|
20230918,130200,6404235400,40650,40650,40650,40600,468
|
|
20230918,130100,6385214500,40650,40650,40650,40650,172
|
|
20230918,130000,6378222700,40650,40600,40650,40600,265
|
|
20230918,125900,6367453950,40650,40650,40650,40600,919
|
|
20230918,125800,6330104650,40600,40650,40650,40600,85
|
|
20230918,125700,6326650950,40650,40600,40650,40600,50
|
|
20230918,125600,6324620850,40600,40600,40650,40600,298
|
|
20230918,125500,6312521350,40650,40600,40650,40600,89
|
|
20230918,125400,6308903950,40650,40550,40650,40550,1415
|
|
20230918,125300,6251455300,40600,40550,40600,40550,352
|
|
20230918,125200,6237179700,40550,40550,40600,40550,109
|
|
20230918,125100,6232755850,40550,40600,40650,40550,685
|
|
20230918,125000,6204947550,40600,40600,40650,40600,201
|
|
20230918,124900,6196786750,40650,40650,40650,40600,296
|
|
20230918,124800,6184768500,40650,40650,40650,40600,167
|
|
20230918,124700,6177982500,40600,40600,40650,40600,588
|
|
20230918,124600,6154093050,40600,40650,40650,40600,563
|
|
20230918,124500,6131231550,40650,40650,40650,40600,210
|
|
20230918,124400,6122700200,40650,40550,40700,40550,1184
|
|
20230918,124300,6074656750,40600,40600,40650,40550,4364
|
|
20230918,124200,5897480200,40600,40600,40650,40600,143
|
|
20230918,124100,5891673550,40600,40600,40650,40600,331
|
|
20230918,124000,5878230200,40600,40600,40650,40600,82
|
|
20230918,123900,5874899800,40650,40650,40650,40600,79
|
|
20230918,123800,5871691300,40650,40650,40650,40600,4910
|
|
20230918,123700,5672111500,40700,40650,40700,40650,73
|
|
20230918,123600,5669143750,40650,40700,40700,40650,680
|
|
20230918,123500,5641500800,40700,40700,40700,40650,340
|
|
20230918,123400,5627678400,40700,40650,40700,40650,139
|
|
20230918,123300,5622024500,40700,40700,40700,40650,129
|
|
20230918,123200,5616776500,40700,40700,40700,40700,9
|
|
20230918,123100,5616410200,40700,40650,40700,40650,328
|
|
20230918,123000,5603065650,40700,40650,40700,40650,82
|
|
20230918,122900,5599730900,40650,40700,40700,40650,97
|
|
20230918,122800,5595783850,40650,40650,40700,40650,325
|
|
20230918,122700,5582571750,40700,40700,40700,40650,67
|
|
20230918,122600,5579847550,40650,40700,40700,40650,25
|
|
20230918,122500,5578830500,40650,40650,40700,40650,215
|
|
20230918,122400,5570090650,40650,40650,40700,40650,69
|
|
20230918,122300,5567285300,40650,40650,40700,40650,30
|
|
20230918,122200,5566064700,40650,40650,40700,40650,393
|
|
20230918,122100,5550087550,40650,40650,40700,40650,93
|
|
20230918,122000,5546306450,40650,40700,40700,40650,530
|
|
20230918,121900,5524761500,40650,40700,40700,40650,307
|
|
20230918,121800,5512271450,40700,40700,40700,40650,3791
|
|
20230918,121700,5357980000,40700,40700,40750,40700,2729
|
|
20230918,121600,5246908800,40700,40750,40750,40700,238
|
|
20230918,121500,5237219800,40750,40700,40750,40700,92
|
|
20230918,121400,5233472600,40700,40700,40750,40700,150
|
|
20230918,121300,5227365750,40750,40750,40750,40700,312
|
|
20230918,121200,5214664600,40700,40700,40750,40700,292
|
|
20230918,121100,5202774700,40700,40700,40750,40700,241
|
|
20230918,121000,5192964300,40700,40700,40750,40700,281
|
|
20230918,120900,5181527200,40700,40700,40750,40700,50
|
|
20230918,120800,5179491150,40750,40750,40750,40700,78
|
|
20230918,120700,5176315750,40700,40700,40750,40700,240
|
|
20230918,120600,5166546850,40750,40700,40750,40700,125
|
|
20230918,120500,5161458600,40750,40750,40750,40700,79
|
|
20230918,120400,5158241750,40750,40700,40750,40700,458
|
|
20230918,120300,5139586000,40750,40700,40750,40700,152
|
|
20230918,120200,5133392500,40750,40750,40750,40700,151
|
|
20230918,120100,5127242750,40700,40750,40750,40700,98
|
|
20230918,120000,5123252650,40700,40700,40750,40700,39
|
|
20230918,115900,5121663950,40700,40750,40750,40700,217
|
|
20230918,115800,5112827200,40750,40700,40750,40700,114
|
|
20230918,115700,5108186800,40750,40750,40750,40700,49
|
|
20230918,115600,5106192200,40700,40700,40750,40700,94
|
|
20230918,115500,5102366150,40750,40700,40750,40700,117
|
|
20230918,115400,5097603250,40750,40700,40750,40700,88
|
|
20230918,115300,5094020800,40750,40750,40800,40700,1128
|
|
20230918,115200,5048055700,40750,40750,40800,40750,48
|
|
20230918,115100,5046099350,40800,40750,40800,40750,248
|
|
20230918,115000,5035993250,40750,40750,40800,40750,135
|
|
20230918,114900,5030491650,40750,40750,40800,40750,54
|
|
20230918,114800,5028291050,40750,40800,40800,40750,228
|
|
20230918,114700,5018999800,40750,40750,40800,40750,180
|
|
20230918,114600,5011664600,40750,40750,40800,40750,13
|
|
20230918,114500,5011134400,40750,40750,40800,40750,185
|
|
20230918,114400,5003595300,40800,40800,40800,40750,61
|
|
20230918,114300,5001109400,40750,40750,40800,40750,41
|
|
20230918,114200,4999437500,40800,40800,40800,40750,318
|
|
20230918,114100,4986478800,40750,40800,40800,40750,116
|
|
20230918,114000,4981751550,40750,40800,40800,40750,8
|
|
20230918,113900,4981425350,40750,40800,40800,40700,328
|
|
20230918,113800,4968064000,40750,40750,40800,40700,1090
|
|
20230918,113700,4923648950,40750,40650,40750,40650,586
|
|
20230918,113600,4899798650,40700,40650,40700,40650,214
|
|
20230918,113500,4891099250,40650,40700,40700,40650,107
|
|
20230918,113400,4886748650,40650,40700,40700,40650,1121
|
|
20230918,113300,4841126200,40700,40700,40700,40650,268
|
|
20230918,113200,4830230300,40700,40650,40700,40650,162
|
|
20230918,113100,4823644500,40650,40650,40700,40650,121
|
|
20230918,113000,4818724600,40700,40650,40700,40650,281
|
|
20230918,112900,4807300100,40700,40650,40700,40650,88
|
|
20230918,112800,4803721500,40700,40650,40700,40650,18
|
|
20230918,112700,4802989050,40650,40700,40700,40650,135
|
|
20230918,112600,4797499450,40700,40700,40750,40650,728
|
|
20230918,112500,4767871100,40750,40700,40750,40700,1031
|
|
20230918,112400,4725908550,40700,40700,40750,40700,130
|
|
20230918,112300,4720616400,40750,40700,40750,40700,31
|
|
20230918,112200,4719354400,40700,40750,40750,40700,103
|
|
20230918,112100,4715160500,40700,40750,40750,40700,71
|
|
20230918,112000,4712270500,40700,40750,40750,40700,291
|
|
20230918,111900,4700414650,40750,40750,40750,40700,344
|
|
20230918,111800,4686398650,40750,40700,40750,40700,340
|
|
20230918,111700,4672555250,40750,40700,40750,40700,144
|
|
20230918,111600,4666687350,40700,40700,40750,40700,206
|
|
20230918,111500,4658298050,40700,40750,40750,40700,87
|
|
20230918,111400,4654756200,40700,40700,40750,40700,264
|
|
20230918,111300,4644010550,40700,40750,40750,40700,260
|
|
20230918,111200,4633419500,40750,40700,40750,40700,121
|
|
20230918,111100,4628494500,40700,40700,40750,40700,219
|
|
20230918,111000,4619581100,40700,40750,40750,40700,343
|
|
20230918,110900,4605620650,40750,40700,40750,40700,120
|
|
20230918,110800,4600736450,40700,40700,40750,40700,225
|
|
20230918,110700,4591573850,40700,40750,40750,40700,51
|
|
20230918,110600,4589498050,40750,40700,40750,40700,94
|
|
20230918,110500,4585670450,40750,40700,40750,40700,21
|
|
20230918,110400,4584815500,40700,40750,40800,40700,3401
|
|
20230918,110300,4446189850,40800,40750,40800,40750,524
|
|
20230918,110200,4424828650,40800,40800,40800,40750,314
|
|
20230918,110100,4412017750,40800,40750,40800,40700,684
|
|
20230918,110000,4384138450,40700,40750,40750,40700,41
|
|
20230918,105900,4382468200,40750,40700,40750,40650,1010
|
|
20230918,105800,4341366250,40700,40700,40700,40650,282
|
|
20230918,105700,4329894500,40700,40650,40700,40650,2487
|
|
20230918,105600,4228674800,40700,40700,40700,40650,269
|
|
20230918,105500,4217739000,40650,40650,40700,40650,359
|
|
20230918,105400,4203136400,40700,40650,40700,40650,451
|
|
20230918,105300,4184794250,40700,40750,40750,40650,4484
|
|
20230918,105200,4002252200,40750,40800,40800,40750,163
|
|
20230918,105100,3995609400,40750,40750,40800,40750,502
|
|
20230918,105000,3975152050,40750,40750,40800,40750,506
|
|
20230918,104900,3954532150,40750,40800,40800,40750,325
|
|
20230918,104800,3941276750,40800,40800,40800,40750,12
|
|
20230918,104700,3940787400,40750,40750,40800,40750,250
|
|
20230918,104600,3930598950,40750,40750,40800,40750,65
|
|
20230918,104500,3927950100,40750,40800,40800,40750,159
|
|
20230918,104400,3921464150,40750,40750,40800,40750,217
|
|
20230918,104300,3912621250,40750,40750,40800,40750,72
|
|
20230918,104200,3909687000,40750,40750,40800,40750,81
|
|
20230918,104100,3906384900,40750,40800,40800,40750,507
|
|
20230918,104000,3885724600,40750,40750,40800,40750,105
|
|
20230918,103900,3881443300,40800,40800,40800,40750,79
|
|
20230918,103800,3878220300,40800,40700,40800,40700,1345
|
|
20230918,103700,3823425500,40700,40700,40750,40700,383
|
|
20230918,103600,3807836800,40700,40700,40750,40700,150
|
|
20230918,103500,3801727500,40700,40750,40750,40700,375
|
|
20230918,103400,3786451650,40750,40650,40750,40650,1718
|
|
20230918,103300,3716498250,40650,40800,40800,40650,7956
|
|
20230918,103200,3392543400,40800,40800,40850,40750,2174
|
|
20230918,103100,3303865850,40850,40800,40850,40800,274
|
|
20230918,103000,3292684000,40800,40850,40850,40800,167
|
|
20230918,102900,3285868250,40850,40800,40850,40800,984
|
|
20230918,102800,3245720000,40800,40750,40850,40750,1090
|
|
20230918,102700,3201248150,40750,40900,40900,40750,10978
|
|
20230918,102600,2752903350,40900,40950,40950,40900,1674
|
|
20230918,102500,2684357600,40950,41000,41000,40950,3913
|
|
20230918,102400,2524108950,40950,41000,41000,40950,545
|
|
20230918,102300,2501790600,40950,41000,41000,40950,450
|
|
20230918,102200,2483359300,41000,41050,41050,40950,4224
|
|
20230918,102100,2310216300,41000,41050,41050,41000,135
|
|
20230918,102000,2304677450,41050,41000,41050,41000,110
|
|
20230918,101900,2300166750,41000,41050,41050,41000,167
|
|
20230918,101800,2293318250,41050,41000,41050,41000,152
|
|
20230918,101700,2287083100,41000,41000,41050,41000,213
|
|
20230918,101600,2278349250,41050,41050,41050,41000,50
|
|
20230918,101500,2276297800,41050,41050,41050,41000,125
|
|
20230918,101400,2271171650,41050,41000,41050,41000,138
|
|
20230918,101300,2265511000,41050,41100,41100,41050,485
|
|
20230918,101200,2245600500,41050,41050,41100,41050,300
|
|
20230918,101100,2233285300,41050,41000,41050,41000,160
|
|
20230918,101000,2226720350,41050,41050,41050,41000,1897
|
|
20230918,100900,2148854900,41050,41050,41050,41000,163
|
|
20230918,100800,2142167300,41050,41000,41050,41000,196
|
|
20230918,100700,2134130400,41000,41000,41050,41000,132
|
|
20230918,100600,2128717650,41000,41050,41050,41000,139
|
|
20230918,100500,2123016800,41000,41000,41050,41000,1213
|
|
20230918,100400,2073230000,41050,41000,41050,41000,329
|
|
20230918,100300,2059730950,41050,41100,41100,41000,1018
|
|
20230918,100200,2017944900,41100,41100,41100,41050,79
|
|
20230918,100100,2014701300,41050,41050,41100,41050,175
|
|
20230918,100000,2007516250,41100,41050,41100,41000,1375
|
|
20230918,095900,1951076150,41000,41000,41050,41000,100
|
|
20230918,095800,1946974600,41050,41000,41050,41000,379
|
|
20230918,095700,1931426100,41000,41050,41050,41000,703
|
|
20230918,095600,1902596800,41000,41050,41050,41000,256
|
|
20230918,095500,1892091550,41050,41050,41050,41000,41
|
|
20230918,095400,1890409850,41050,41050,41100,41000,1742
|
|
20230918,095300,1818907350,41100,41100,41150,41050,6522
|
|
20230918,095200,1550849250,41100,41100,41150,41100,101
|
|
20230918,095100,1546697050,41150,41150,41150,41100,56
|
|
20230918,095000,1544394100,41150,41200,41200,41150,1308
|
|
20230918,094900,1490569350,41200,41150,41200,41150,42
|
|
20230918,094800,1488840500,41200,41200,41200,41150,150
|
|
20230918,094700,1482662100,41200,41200,41200,41150,314
|
|
20230918,094600,1469735950,41200,41200,41200,41150,39
|
|
20230918,094500,1468130350,41200,41150,41200,41150,30
|
|
20230918,094400,1466895000,41200,41150,41200,41150,290
|
|
20230918,094300,1454947150,41200,41150,41200,41150,45
|
|
20230918,094200,1453093300,41200,41200,41200,41150,71
|
|
20230918,094100,1450169150,41200,41100,41200,41050,1217
|
|
20230918,094000,1400104850,41100,41150,41150,41100,693
|
|
20230918,093900,1371619350,41150,41150,41150,41150,67
|
|
20230918,093800,1368862300,41150,41150,41150,41100,154
|
|
20230918,093700,1362531750,41100,41150,41150,41100,481
|
|
20230918,093600,1342760050,41150,41250,41250,41150,1559
|
|
20230918,093500,1278530900,41250,41300,41300,41200,1322
|
|
20230918,093400,1223998200,41300,41300,41300,41300,19
|
|
20230918,093300,1223213500,41300,41300,41300,41250,98
|
|
20230918,093200,1219170150,41300,41300,41300,41250,113
|
|
20230918,093100,1214503500,41300,41300,41300,41300,276
|
|
20230918,093000,1203104700,41300,41300,41300,41300,77
|
|
20230918,092900,1199924600,41250,41200,41250,41150,1572
|
|
20230918,092800,1135135200,41200,41150,41200,41150,134
|
|
20230918,092700,1129616950,41200,41150,41200,41150,285
|
|
20230918,092600,1117889000,41150,41200,41200,41150,385
|
|
20230918,092500,1102046100,41150,41200,41200,41150,107
|
|
20230918,092400,1097641850,41200,41200,41200,41150,111
|
|
20230918,092300,1093073950,41150,41100,41150,41100,487
|
|
20230918,092200,1073034400,41100,41100,41100,41100,1118
|
|
20230918,092100,1027084600,41100,41050,41100,41050,38
|
|
20230918,092000,1025523100,41100,41100,41100,41050,24
|
|
20230918,091900,1024536800,41050,41050,41050,41000,943
|
|
20230918,091800,985827400,41000,41050,41050,41000,462
|
|
20230918,091700,966879450,41050,41000,41050,41000,644
|
|
20230918,091600,940452100,41000,41100,41100,41000,1017
|
|
20230918,091500,898704350,41100,41150,41150,41100,931
|
|
20230918,091400,860440100,41100,41150,41150,41100,125
|
|
20230918,091300,855300550,41150,41150,41150,41100,624
|
|
20230918,091200,829629000,41150,41200,41200,41150,295
|
|
20230918,091100,817478400,41200,41300,41550,41200,6508
|
|
20230918,091000,548231250,41300,41250,41300,41250,851
|
|
20230918,090900,513127150,41250,41250,41250,41200,83
|
|
20230918,090800,509703900,41250,41200,41250,41150,688
|
|
20230918,090700,481341800,41200,41100,41200,41100,437
|
|
20230918,090600,463359150,41150,41200,41250,41150,1515
|
|
20230918,090500,400906000,41200,41200,41250,41200,502
|
|
20230918,090400,380217950,41200,41200,41300,41200,766
|
|
20230918,090300,348639450,41200,40950,41200,40950,936
|
|
20230918,090200,310201900,41000,41100,41100,40900,2336
|
|
20230918,090100,214442100,41100,41100,41150,41050,1785
|
|
20230918,090000,141058450,41100,41350,41350,41100,3299
|