644 lines
35 KiB
CSV
644 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,194100,18680828150,40150,40150,40150,40150,58717
|
|
20230908,194000,18680828150,40150,40150,40150,40150,0
|
|
20230908,193900,18680828150,40150,40150,40150,40150,0
|
|
20230908,193800,18680828150,40150,40150,40150,40150,0
|
|
20230908,193700,18680828150,40150,40150,40150,40150,0
|
|
20230908,193600,18680828150,40150,40150,40150,40150,0
|
|
20230908,193500,18680828150,40150,40150,40150,40150,0
|
|
20230908,193400,18680828150,40150,40150,40150,40150,0
|
|
20230908,193300,18680828150,40150,40150,40150,40150,0
|
|
20230908,193200,18680828150,40150,40150,40150,40150,0
|
|
20230908,193100,18680828150,40150,40150,40150,40150,0
|
|
20230908,193000,18680828150,40150,40150,40150,40150,0
|
|
20230908,192900,18680828150,40150,40150,40150,40150,0
|
|
20230908,192800,18680828150,40150,40150,40150,40150,0
|
|
20230908,192700,18680828150,40150,40150,40150,40150,0
|
|
20230908,192600,18680828150,40150,40150,40150,40150,0
|
|
20230908,192500,18680828150,40150,40150,40150,40150,0
|
|
20230908,192400,18680828150,40150,40150,40150,40150,0
|
|
20230908,192300,18680828150,40150,40150,40150,40150,0
|
|
20230908,192200,18680828150,40150,40150,40150,40150,0
|
|
20230908,192100,18680828150,40150,40150,40150,40150,0
|
|
20230908,192000,18680828150,40150,40150,40150,40150,0
|
|
20230908,191900,18680828150,40150,40150,40150,40150,0
|
|
20230908,191800,18680828150,40150,40150,40150,40150,0
|
|
20230908,191700,18680828150,40150,40150,40150,40150,0
|
|
20230908,191600,18680828150,40150,40150,40150,40150,0
|
|
20230908,191500,18680828150,40150,40150,40150,40150,0
|
|
20230908,191400,18680828150,40150,40150,40150,40150,0
|
|
20230908,191300,18680828150,40150,40150,40150,40150,0
|
|
20230908,191200,18680828150,40150,40150,40150,40150,0
|
|
20230908,191100,18680828150,40150,40150,40150,40150,58717
|
|
20230908,191000,18680828150,40150,40150,40150,40150,0
|
|
20230908,190900,18680828150,40150,40150,40150,40150,0
|
|
20230908,190800,18680828150,40150,40150,40150,40150,0
|
|
20230908,190700,18680828150,40150,40150,40150,40150,0
|
|
20230908,190600,18680828150,40150,40150,40150,40150,0
|
|
20230908,190500,18680828150,40150,40150,40150,40150,0
|
|
20230908,190400,18680828150,40150,40150,40150,40150,0
|
|
20230908,190300,18680828150,40150,40150,40150,40150,0
|
|
20230908,190200,18680828150,40150,40150,40150,40150,0
|
|
20230908,190100,18680828150,40150,40150,40150,40150,0
|
|
20230908,190000,18680828150,40150,40150,40150,40150,0
|
|
20230908,185900,18680828150,40150,40150,40150,40150,0
|
|
20230908,185800,18680828150,40150,40150,40150,40150,0
|
|
20230908,185700,18680828150,40150,40150,40150,40150,0
|
|
20230908,185600,18680828150,40150,40150,40150,40150,0
|
|
20230908,185500,18680828150,40150,40150,40150,40150,0
|
|
20230908,185400,18680828150,40150,40150,40150,40150,0
|
|
20230908,185300,18680828150,40150,40150,40150,40150,0
|
|
20230908,185200,18680828150,40150,40150,40150,40150,0
|
|
20230908,185100,18680828150,40150,40150,40150,40150,0
|
|
20230908,185000,18680828150,40150,40150,40150,40150,0
|
|
20230908,184900,18680828150,40150,40150,40150,40150,0
|
|
20230908,184800,18680828150,40150,40150,40150,40150,0
|
|
20230908,184700,18680828150,40150,40150,40150,40150,0
|
|
20230908,184600,18680828150,40150,40150,40150,40150,0
|
|
20230908,184500,18680828150,40150,40150,40150,40150,0
|
|
20230908,184400,18680828150,40150,40150,40150,40150,0
|
|
20230908,184300,18680828150,40150,40150,40150,40150,0
|
|
20230908,184200,18680828150,40150,40150,40150,40150,0
|
|
20230908,184100,18680828150,40150,40150,40150,40150,58717
|
|
20230908,184000,18680828150,40150,40150,40150,40150,0
|
|
20230908,183900,18680828150,40150,40150,40150,40150,0
|
|
20230908,183800,18680828150,40150,40150,40150,40150,0
|
|
20230908,183700,18680828150,40150,40150,40150,40150,0
|
|
20230908,183600,18680828150,40150,40150,40150,40150,0
|
|
20230908,183500,18680828150,40150,40150,40150,40150,0
|
|
20230908,183400,18680828150,40150,40150,40150,40150,0
|
|
20230908,183300,18680828150,40150,40150,40150,40150,0
|
|
20230908,183200,18680828150,40150,40150,40150,40150,0
|
|
20230908,183100,18680828150,40150,40150,40150,40150,0
|
|
20230908,183000,18680828150,40150,40150,40150,40150,0
|
|
20230908,182900,18680828150,40150,40150,40150,40150,0
|
|
20230908,182800,18680828150,40150,40150,40150,40150,0
|
|
20230908,182700,18680828150,40150,40150,40150,40150,0
|
|
20230908,182600,18680828150,40150,40150,40150,40150,0
|
|
20230908,182500,18680828150,40150,40150,40150,40150,0
|
|
20230908,182400,18680828150,40150,40150,40150,40150,0
|
|
20230908,182300,18680828150,40150,40150,40150,40150,0
|
|
20230908,182200,18680828150,40150,40150,40150,40150,0
|
|
20230908,182100,18680828150,40150,40150,40150,40150,0
|
|
20230908,182000,18680828150,40150,40150,40150,40150,0
|
|
20230908,181900,18680828150,40150,40150,40150,40150,0
|
|
20230908,181800,18680828150,40150,40150,40150,40150,0
|
|
20230908,181700,18680828150,40150,40150,40150,40150,0
|
|
20230908,181600,18680828150,40150,40150,40150,40150,0
|
|
20230908,181500,18680828150,40150,40150,40150,40150,0
|
|
20230908,181400,18680828150,40150,40150,40150,40150,0
|
|
20230908,181300,18680828150,40150,40150,40150,40150,0
|
|
20230908,181200,18680828150,40150,40150,40150,40150,0
|
|
20230908,181100,18680828150,40150,40150,40150,40150,58717
|
|
20230908,181000,18680828150,40150,40150,40150,40150,0
|
|
20230908,180900,18680828150,40150,40150,40150,40150,0
|
|
20230908,180800,18680828150,40150,40150,40150,40150,0
|
|
20230908,180700,18680828150,40150,40150,40150,40150,0
|
|
20230908,180600,18680828150,40150,40150,40150,40150,0
|
|
20230908,180500,18680828150,40150,40150,40150,40150,0
|
|
20230908,180400,18680828150,40150,40150,40150,40150,0
|
|
20230908,180300,18680828150,40150,40150,40150,40150,0
|
|
20230908,180200,18680828150,40150,40150,40150,40150,0
|
|
20230908,180100,18680828150,40150,40150,40150,40150,0
|
|
20230908,180000,18680828150,40150,40150,40150,40150,0
|
|
20230908,175900,18680828150,40150,40150,40150,40150,0
|
|
20230908,175800,18680828150,40150,40150,40150,40150,0
|
|
20230908,175700,18680828150,40150,40150,40150,40150,0
|
|
20230908,175600,18680828150,40150,40150,40150,40150,0
|
|
20230908,175500,18680828150,40150,40150,40150,40150,0
|
|
20230908,175400,18680828150,40150,40150,40150,40150,0
|
|
20230908,175300,18680828150,40150,40150,40150,40150,0
|
|
20230908,175200,18680828150,40150,40150,40150,40150,0
|
|
20230908,175100,18680828150,40150,40150,40150,40150,0
|
|
20230908,175000,18680828150,40150,40150,40150,40150,0
|
|
20230908,174900,18680828150,40150,40150,40150,40150,0
|
|
20230908,174800,18680828150,40150,40150,40150,40150,0
|
|
20230908,174700,18680828150,40150,40150,40150,40150,0
|
|
20230908,174600,18680828150,40150,40150,40150,40150,0
|
|
20230908,174500,18680828150,40150,40150,40150,40150,0
|
|
20230908,174400,18680828150,40150,40150,40150,40150,0
|
|
20230908,174300,18680828150,40150,40150,40150,40150,0
|
|
20230908,174200,18680828150,40150,40150,40150,40150,0
|
|
20230908,174100,18680828150,40150,40150,40150,40150,58717
|
|
20230908,174000,18680828150,40150,40150,40150,40150,0
|
|
20230908,173900,18680828150,40150,40150,40150,40150,0
|
|
20230908,173800,18680828150,40150,40150,40150,40150,0
|
|
20230908,173700,18680828150,40150,40150,40150,40150,0
|
|
20230908,173600,18680828150,40150,40150,40150,40150,0
|
|
20230908,173500,18680828150,40150,40150,40150,40150,0
|
|
20230908,173400,18680828150,40150,40150,40150,40150,0
|
|
20230908,173300,18680828150,40150,40150,40150,40150,0
|
|
20230908,173200,18680828150,40150,40150,40150,40150,0
|
|
20230908,173100,18680828150,40150,40150,40150,40150,0
|
|
20230908,173000,18680828150,40150,40150,40150,40150,0
|
|
20230908,172900,18680828150,40150,40150,40150,40150,0
|
|
20230908,172800,18680828150,40150,40150,40150,40150,0
|
|
20230908,172700,18680828150,40150,40150,40150,40150,0
|
|
20230908,172600,18680828150,40150,40150,40150,40150,0
|
|
20230908,172500,18680828150,40150,40150,40150,40150,0
|
|
20230908,172400,18680828150,40150,40150,40150,40150,0
|
|
20230908,172300,18680828150,40150,40150,40150,40150,0
|
|
20230908,172200,18680828150,40150,40150,40150,40150,0
|
|
20230908,172100,18680828150,40150,40150,40150,40150,0
|
|
20230908,172000,18680828150,40150,40150,40150,40150,0
|
|
20230908,171900,18680828150,40150,40150,40150,40150,0
|
|
20230908,171800,18680828150,40150,40150,40150,40150,0
|
|
20230908,171700,18680828150,40150,40150,40150,40150,0
|
|
20230908,171600,18680828150,40150,40150,40150,40150,0
|
|
20230908,171500,18680828150,40150,40150,40150,40150,0
|
|
20230908,171400,18680828150,40150,40150,40150,40150,0
|
|
20230908,171300,18680828150,40150,40150,40150,40150,0
|
|
20230908,171200,18680828150,40150,40150,40150,40150,0
|
|
20230908,171100,18680828150,40150,40150,40150,40150,58717
|
|
20230908,171000,18680828150,40150,40150,40150,40150,0
|
|
20230908,170900,18680828150,40150,40150,40150,40150,0
|
|
20230908,170800,18680828150,40150,40150,40150,40150,0
|
|
20230908,170700,18680828150,40150,40150,40150,40150,0
|
|
20230908,170600,18680828150,40150,40150,40150,40150,0
|
|
20230908,170500,18680828150,40150,40150,40150,40150,0
|
|
20230908,170400,18680828150,40150,40150,40150,40150,0
|
|
20230908,170300,18680828150,40150,40150,40150,40150,0
|
|
20230908,170200,18680828150,40150,40150,40150,40150,0
|
|
20230908,170100,18680828150,40150,40150,40150,40150,0
|
|
20230908,170000,18680828150,40150,40150,40150,40150,0
|
|
20230908,165900,18680828150,40150,40150,40150,40150,0
|
|
20230908,165800,18680828150,40150,40150,40150,40150,0
|
|
20230908,165700,18680828150,40150,40150,40150,40150,0
|
|
20230908,165600,18680828150,40150,40150,40150,40150,0
|
|
20230908,165500,18680828150,40150,40150,40150,40150,0
|
|
20230908,165400,18680828150,40150,40150,40150,40150,0
|
|
20230908,165300,18680828150,40150,40150,40150,40150,0
|
|
20230908,165200,18680828150,40150,40150,40150,40150,0
|
|
20230908,165100,18680828150,40150,40150,40150,40150,0
|
|
20230908,165000,18680828150,40150,40150,40150,40150,0
|
|
20230908,164900,18680828150,40150,40150,40150,40150,0
|
|
20230908,164800,18680828150,40150,40150,40150,40150,0
|
|
20230908,164700,18680828150,40150,40150,40150,40150,0
|
|
20230908,164600,18680828150,40150,40150,40150,40150,0
|
|
20230908,164500,18680828150,40150,40150,40150,40150,0
|
|
20230908,164400,18680828150,40150,40150,40150,40150,0
|
|
20230908,164300,18680828150,40150,40150,40150,40150,0
|
|
20230908,164200,18680828150,40150,40150,40150,40150,0
|
|
20230908,164100,18680828150,40150,40150,40150,40150,58717
|
|
20230908,164000,18680828150,40150,40150,40150,40150,0
|
|
20230908,163900,18680828150,40150,40150,40150,40150,0
|
|
20230908,163800,18680828150,40150,40150,40150,40150,0
|
|
20230908,163700,18680828150,40150,40150,40150,40150,0
|
|
20230908,163600,18680828150,40150,40150,40150,40150,0
|
|
20230908,163500,18680828150,40150,40150,40150,40150,0
|
|
20230908,163400,18680828150,40150,40150,40150,40150,0
|
|
20230908,163300,18680828150,40150,40150,40150,40150,0
|
|
20230908,163200,18680828150,40150,40150,40150,40150,0
|
|
20230908,163100,18680828150,40150,40150,40150,40150,0
|
|
20230908,163000,18680828150,40150,40150,40150,40150,0
|
|
20230908,162900,18680828150,40150,40150,40150,40150,0
|
|
20230908,162800,18680828150,40150,40150,40150,40150,0
|
|
20230908,162700,18680828150,40150,40150,40150,40150,0
|
|
20230908,162600,18680828150,40150,40150,40150,40150,0
|
|
20230908,162500,18680828150,40150,40150,40150,40150,0
|
|
20230908,162400,18680828150,40150,40150,40150,40150,0
|
|
20230908,162300,18680828150,40150,40150,40150,40150,0
|
|
20230908,162200,18680828150,40150,40150,40150,40150,0
|
|
20230908,162100,18680828150,40150,40150,40150,40150,0
|
|
20230908,162000,18680828150,40150,40150,40150,40150,0
|
|
20230908,161900,18680828150,40150,40150,40150,40150,0
|
|
20230908,161800,18680828150,40150,40150,40150,40150,0
|
|
20230908,161700,18680828150,40150,40150,40150,40150,0
|
|
20230908,161600,18680828150,40150,40150,40150,40150,0
|
|
20230908,161500,18680828150,40150,40150,40150,40150,0
|
|
20230908,161400,18680828150,40150,40150,40150,40150,0
|
|
20230908,161300,18680828150,40150,40150,40150,40150,0
|
|
20230908,161200,18680828150,40150,40150,40150,40150,0
|
|
20230908,161100,18680828150,40150,40150,40150,40150,58717
|
|
20230908,161000,18680828150,40150,40150,40150,40150,0
|
|
20230908,160900,18680828150,40150,40150,40150,40150,0
|
|
20230908,160800,18680828150,40150,40150,40150,40150,0
|
|
20230908,160700,18680828150,40150,40150,40150,40150,0
|
|
20230908,160600,18680828150,40150,40150,40150,40150,0
|
|
20230908,160500,18680828150,40150,40150,40150,40150,0
|
|
20230908,160400,18680828150,40150,40150,40150,40150,0
|
|
20230908,160300,18680828150,40150,40150,40150,40150,0
|
|
20230908,160200,18680828150,40150,40150,40150,40150,0
|
|
20230908,160100,18680828150,40150,40150,40150,40150,0
|
|
20230908,160000,18680828150,40150,40150,40150,40150,0
|
|
20230908,155900,18680828150,40150,40150,40150,40150,0
|
|
20230908,155800,18680828150,40150,40150,40150,40150,0
|
|
20230908,155700,18680828150,40150,40150,40150,40150,0
|
|
20230908,155600,18680828150,40150,40150,40150,40150,0
|
|
20230908,155500,18680828150,40150,40150,40150,40150,0
|
|
20230908,155400,18680828150,40150,40150,40150,40150,0
|
|
20230908,155300,18680828150,40150,40150,40150,40150,0
|
|
20230908,155200,18680828150,40150,40150,40150,40150,0
|
|
20230908,155100,18680828150,40150,40150,40150,40150,0
|
|
20230908,155000,18680828150,40150,40150,40150,40150,0
|
|
20230908,154900,18680828150,40150,40150,40150,40150,0
|
|
20230908,154800,18680828150,40150,40150,40150,40150,0
|
|
20230908,154700,18680828150,40150,40150,40150,40150,0
|
|
20230908,154600,18680828150,40150,40150,40150,40150,0
|
|
20230908,154500,18680828150,40150,40150,40150,40150,0
|
|
20230908,154400,18680828150,40150,40150,40150,40150,0
|
|
20230908,154300,18680828150,40150,40150,40150,40150,0
|
|
20230908,154200,18680828150,40150,40150,40150,40150,0
|
|
20230908,154100,18680828150,40150,40150,40150,40150,58717
|
|
20230908,154000,18680828150,40150,40150,40150,40150,0
|
|
20230908,153900,18680828150,40150,40150,40150,40150,0
|
|
20230908,153800,18680828150,40150,40150,40150,40150,0
|
|
20230908,153700,18680828150,40150,40150,40150,40150,0
|
|
20230908,153600,18680828150,40150,40150,40150,40150,0
|
|
20230908,153500,18680828150,40150,40150,40150,40150,0
|
|
20230908,153400,18680828150,40150,40150,40150,40150,0
|
|
20230908,153300,18680828150,40150,40150,40150,40150,0
|
|
20230908,153200,18680828150,40150,40150,40150,40150,0
|
|
20230908,153100,18680828150,40150,40150,40150,40150,0
|
|
20230908,153000,18680828150,40150,40150,40150,40150,58717
|
|
20230908,152900,16323340600,40100,40100,40100,40100,0
|
|
20230908,152800,16323340600,40100,40100,40100,40100,0
|
|
20230908,152700,16323340600,40100,40100,40100,40100,0
|
|
20230908,152600,16323340600,40100,40100,40100,40100,0
|
|
20230908,152500,16323340600,40100,40100,40100,40100,0
|
|
20230908,152400,16323340600,40100,40100,40100,40100,0
|
|
20230908,152300,16323340600,40100,40100,40100,40100,0
|
|
20230908,152200,16323340600,40100,40100,40100,40100,0
|
|
20230908,152100,16323340600,40100,40100,40100,40100,0
|
|
20230908,152000,16323340600,40100,40100,40100,40100,0
|
|
20230908,151900,16323340600,40100,40150,40150,40100,9079
|
|
20230908,151800,15959250850,40100,40100,40150,40100,1553
|
|
20230908,151700,15896922050,40100,40200,40200,40100,12483
|
|
20230908,151600,15395781450,40200,40200,40200,40150,895
|
|
20230908,151500,15359827900,40200,40150,40200,40150,2549
|
|
20230908,151400,15257477250,40150,40150,40200,40150,1331
|
|
20230908,151300,15204004400,40150,40150,40200,40150,1240
|
|
20230908,151200,15154180150,40150,40150,40200,40150,572
|
|
20230908,151100,15131206500,40150,40150,40200,40150,681
|
|
20230908,151000,15103847600,40150,40150,40200,40150,534
|
|
20230908,150900,15082396450,40150,40150,40200,40150,381
|
|
20230908,150800,15067091400,40150,40150,40200,40150,730
|
|
20230908,150700,15037756100,40200,40150,40200,40150,352
|
|
20230908,150600,15023617200,40150,40150,40200,40150,643
|
|
20230908,150500,14997778500,40150,40200,40200,40150,1029
|
|
20230908,150400,14956458900,40200,40150,40200,40100,751
|
|
20230908,150300,14926307200,40200,40100,40200,40100,9009
|
|
20230908,150200,14564618250,40150,40100,40150,40100,1128
|
|
20230908,150100,14519331300,40150,40150,40150,40100,231
|
|
20230908,150000,14510058150,40150,40100,40150,40100,1568
|
|
20230908,145900,14447113350,40100,40100,40150,40100,433
|
|
20230908,145800,14429737850,40150,40100,40150,40100,395
|
|
20230908,145700,14413891950,40150,40150,40150,40100,1632
|
|
20230908,145600,14348432300,40150,40150,40200,40150,885
|
|
20230908,145500,14312883100,40150,40100,40150,40100,2885
|
|
20230908,145400,14197053250,40150,40200,40200,40100,2273
|
|
20230908,145300,14105771400,40200,40150,40200,40150,385
|
|
20230908,145200,14090307450,40150,40150,40200,40150,1004
|
|
20230908,145100,14049977350,40200,40150,40200,40150,269
|
|
20230908,145000,14039170700,40150,40150,40200,40150,606
|
|
20230908,144900,14014825000,40200,40150,40200,40150,771
|
|
20230908,144800,13983853850,40150,40150,40200,40100,4666
|
|
20230908,144700,13796516400,40150,40100,40150,40100,2861
|
|
20230908,144600,13681659350,40100,40100,40150,40100,1238
|
|
20230908,144500,13631955100,40150,40100,40150,40100,6247
|
|
20230908,144400,13381157500,40100,40100,40150,40100,1727
|
|
20230908,144300,13311880250,40100,40100,40150,40100,306
|
|
20230908,144200,13299601250,40100,40100,40150,40100,381
|
|
20230908,144100,13284315300,40150,40150,40150,40100,663
|
|
20230908,144000,13257702050,40150,40100,40150,40100,319
|
|
20230908,143900,13244906850,40100,40150,40150,40100,897
|
|
20230908,143800,13208917100,40150,40100,40150,40100,778
|
|
20230908,143700,13177700550,40150,40100,40150,40100,623
|
|
20230908,143600,13152696650,40150,40150,40150,40100,685
|
|
20230908,143500,13125202350,40150,40100,40150,40100,502
|
|
20230908,143400,13105062900,40100,40150,40150,40100,664
|
|
20230908,143300,13078425600,40100,40100,40150,40100,833
|
|
20230908,143200,13045000200,40150,40150,40150,40100,461
|
|
20230908,143100,13026501700,40150,40100,40150,40100,338
|
|
20230908,143000,13012939250,40150,40100,40150,40100,864
|
|
20230908,142900,12978270350,40100,40150,40150,40100,326
|
|
20230908,142800,12965189700,40100,40150,40150,40100,1668
|
|
20230908,142700,12898280550,40100,40150,40150,40100,612
|
|
20230908,142600,12873719500,40100,40150,40150,40100,845
|
|
20230908,142500,12839799750,40100,40100,40150,40100,1477
|
|
20230908,142400,12780552450,40100,40100,40150,40100,312
|
|
20230908,142300,12768035350,40150,40100,40150,40100,342
|
|
20230908,142200,12754315500,40100,40150,40150,40100,582
|
|
20230908,142100,12730953200,40100,40100,40150,40100,559
|
|
20230908,142000,12708527500,40100,40100,40150,40100,538
|
|
20230908,141900,12686943000,40150,40150,40150,40100,831
|
|
20230908,141800,12653591900,40150,40100,40150,40100,430
|
|
20230908,141700,12636346100,40100,40150,40150,40100,1167
|
|
20230908,141600,12589520700,40100,40150,40150,40100,378
|
|
20230908,141500,12574354650,40150,40100,40150,40100,388
|
|
20230908,141400,12558781850,40150,40100,40150,40100,990
|
|
20230908,141300,12519039150,40100,40150,40150,40100,501
|
|
20230908,141200,12498932700,40150,40100,40150,40100,8387
|
|
20230908,141100,12162590200,40100,40150,40150,40100,799
|
|
20230908,141000,12130529650,40150,40100,40150,40100,1598
|
|
20230908,140900,12066381150,40150,40150,40150,40100,795
|
|
20230908,140800,12034469850,40150,40100,40150,40100,440
|
|
20230908,140700,12016817050,40100,40100,40150,40100,512
|
|
20230908,140600,11996267950,40100,40100,40150,40100,353
|
|
20230908,140500,11982100050,40100,40150,40150,40100,422
|
|
20230908,140400,11965170450,40150,40100,40150,40100,467
|
|
20230908,140300,11946429150,40100,40100,40150,40100,383
|
|
20230908,140200,11931059800,40150,40100,40150,40100,330
|
|
20230908,140100,11917814300,40100,40100,40150,40100,418
|
|
20230908,140000,11901040300,40100,40100,40150,40100,652
|
|
20230908,135900,11874874000,40100,40100,40150,40100,899
|
|
20230908,135800,11838818850,40100,40150,40150,40100,592
|
|
20230908,135700,11815057200,40150,40100,40150,40100,707
|
|
20230908,135600,11786696200,40100,40150,40150,40100,348
|
|
20230908,135500,11772735150,40100,40150,40150,40100,672
|
|
20230908,135400,11745764200,40100,40150,40150,40100,188
|
|
20230908,135300,11738219100,40150,40100,40150,40100,1944
|
|
20230908,135200,11660169850,40100,40150,40150,40100,899
|
|
20230908,135100,11624081650,40100,40100,40150,40100,399
|
|
20230908,135000,11608070300,40100,40150,40150,40100,367
|
|
20230908,134900,11593338450,40150,40100,40150,40100,670
|
|
20230908,134800,11566446600,40100,40100,40150,40100,249
|
|
20230908,134700,11556459950,40150,40150,40150,40100,703
|
|
20230908,134600,11528243250,40150,40100,40150,40100,633
|
|
20230908,134500,11502847050,40100,40100,40150,40100,402
|
|
20230908,134400,11486717300,40100,40100,40150,40100,486
|
|
20230908,134300,11467212800,40150,40100,40150,40100,329
|
|
20230908,134200,11454008700,40150,40100,40150,40100,448
|
|
20230908,134100,11436028050,40100,40100,40150,40100,316
|
|
20230908,134000,11423342900,40100,40100,40150,40100,246
|
|
20230908,133900,11413468550,40150,40100,40150,40100,1090
|
|
20230908,133800,11369710250,40100,40100,40150,40100,395
|
|
20230908,133700,11353859000,40100,40150,40150,40100,455
|
|
20230908,133600,11335595050,40100,40100,40150,40100,469
|
|
20230908,133500,11316775000,40150,40100,40150,40100,348
|
|
20230908,133400,11302809000,40100,40100,40150,40100,594
|
|
20230908,133300,11278970500,40150,40150,40150,40100,1657
|
|
20230908,133200,11212454850,40100,40100,40150,40100,554
|
|
20230908,133100,11190221450,40100,40100,40150,40100,405
|
|
20230908,133000,11173971200,40150,40150,40150,40100,541
|
|
20230908,132900,11152262600,40100,40100,40150,40100,538
|
|
20230908,132800,11130684550,40150,40150,40150,40100,868
|
|
20230908,132700,11095836400,40100,40100,40150,40100,535
|
|
20230908,132600,11074374950,40100,40100,40150,40100,159
|
|
20230908,132500,11067996350,40150,40100,40150,40100,557
|
|
20230908,132400,11045637650,40150,40100,40150,40100,328
|
|
20230908,132300,11032477400,40100,40100,40150,40100,481
|
|
20230908,132200,11013175850,40150,40100,40150,40100,360
|
|
20230908,132100,10998722550,40100,40100,40150,40100,755
|
|
20230908,132000,10968428800,40100,40150,40150,40100,508
|
|
20230908,131900,10948043450,40150,40150,40150,40100,581
|
|
20230908,131800,10924721300,40150,40150,40150,40100,206
|
|
20230908,131700,10916452500,40150,40100,40150,40100,1613
|
|
20230908,131600,10851695800,40100,40100,40150,40100,289
|
|
20230908,131500,10840100350,40100,40150,40150,40100,315
|
|
20230908,131400,10827460700,40100,40150,40150,40100,680
|
|
20230908,131300,10800167300,40100,40150,40150,40100,126
|
|
20230908,131200,10795113200,40150,40100,40150,40100,654
|
|
20230908,131100,10768871800,40100,40150,40150,40100,326
|
|
20230908,131000,10755789600,40150,40150,40150,40100,476
|
|
20230908,130900,10736689100,40100,40100,40150,40100,315
|
|
20230908,130800,10724044550,40150,40150,40150,40100,146
|
|
20230908,130700,10718184300,40150,40150,40150,40100,1163
|
|
20230908,130600,10671493900,40150,40200,40200,40150,895
|
|
20230908,130500,10635532250,40200,40150,40200,40150,499
|
|
20230908,130400,10615493200,40150,40200,40200,40150,1774
|
|
20230908,130300,10544210500,40200,40100,40200,40100,8211
|
|
20230908,130200,10214542300,40150,40100,40150,40100,319
|
|
20230908,130100,10201742350,40150,40150,40150,40100,3085
|
|
20230908,130000,10077884900,40100,40100,40150,40100,331
|
|
20230908,125900,10064607250,40150,40150,40150,40100,328
|
|
20230908,125800,10051442350,40100,40100,40150,40100,513
|
|
20230908,125700,10030860450,40100,40100,40150,40100,135
|
|
20230908,125600,10025442550,40100,40100,40150,40100,474
|
|
20230908,125500,10006425650,40150,40100,40150,40100,457
|
|
20230908,125400,9988085150,40100,40150,40150,40100,291
|
|
20230908,125300,9976411950,40100,40150,40150,40100,273
|
|
20230908,125200,9965458750,40150,40100,40150,40100,433
|
|
20230908,125100,9948079550,40100,40150,40150,40100,529
|
|
20230908,125000,9926860000,40150,40100,40150,40100,1544
|
|
20230908,124900,9864929450,40100,40100,40150,40100,359
|
|
20230908,124800,9850530400,40100,40100,40150,40100,373
|
|
20230908,124700,9835559350,40100,40100,40150,40100,460
|
|
20230908,124600,9817100750,40100,40100,40150,40100,425
|
|
20230908,124500,9800052000,40150,40050,40150,40050,401
|
|
20230908,124400,9783967050,40100,40050,40100,40050,479
|
|
20230908,124300,9764765000,40050,40050,40100,40050,295
|
|
20230908,124200,9752937350,40100,40100,40100,40050,1458
|
|
20230908,124100,9694478400,40050,40050,40100,40050,234
|
|
20230908,124000,9685101950,40100,40050,40100,40050,500
|
|
20230908,123900,9665053750,40100,40100,40100,40050,474
|
|
20230908,123800,9646048300,40100,40150,40150,40050,1516
|
|
20230908,123700,9585251750,40150,40100,40150,40100,339
|
|
20230908,123600,9571649950,40100,40100,40150,40100,604
|
|
20230908,123500,9547418750,40100,40100,40150,40100,690
|
|
20230908,123400,9519740800,40100,40100,40150,40100,511
|
|
20230908,123300,9499243550,40100,40150,40150,40100,626
|
|
20230908,123200,9474119350,40100,40100,40150,40100,837
|
|
20230908,123100,9440555050,40100,40100,40150,40100,12835
|
|
20230908,123000,8925817750,40050,40050,40100,40050,202
|
|
20230908,122900,8917720500,40100,40050,40100,40050,370
|
|
20230908,122800,8902893100,40100,40100,40100,40050,651
|
|
20230908,122700,8876805800,40100,40050,40100,40050,850
|
|
20230908,122600,8842758200,40050,40100,40100,40050,374
|
|
20230908,122500,8827768900,40050,40050,40100,40050,574
|
|
20230908,122400,8804770100,40050,40050,40100,40050,445
|
|
20230908,122300,8786940400,40100,40050,40100,40050,318
|
|
20230908,122200,8774197200,40100,40100,40100,40050,519
|
|
20230908,122100,8753391250,40050,40100,40100,40050,160
|
|
20230908,122000,8746983150,40100,40050,40100,40050,658
|
|
20230908,121900,8720615300,40050,40050,40100,40050,239
|
|
20230908,121800,8711037300,40050,40100,40100,40050,422
|
|
20230908,121700,8694122300,40050,40050,40100,40050,570
|
|
20230908,121600,8671275650,40100,40100,40100,40050,322
|
|
20230908,121500,8658368700,40050,40050,40100,40050,224
|
|
20230908,121400,8649392350,40050,40100,40100,40050,578
|
|
20230908,121300,8626224800,40050,40100,40100,40050,373
|
|
20230908,121200,8611275000,40050,40100,40100,40050,483
|
|
20230908,121100,8591909950,40050,40050,40100,40050,547
|
|
20230908,121000,8569992500,40050,40100,40100,40050,181
|
|
20230908,120900,8562742250,40050,40100,40100,40050,601
|
|
20230908,120800,8538651950,40050,40050,40100,40050,247
|
|
20230908,120700,8528752900,40050,40050,40100,40050,237
|
|
20230908,120600,8519255200,40050,40100,40100,40050,479
|
|
20230908,120500,8500050050,40050,40050,40100,40050,400
|
|
20230908,120400,8484018400,40050,40050,40100,40050,262
|
|
20230908,120300,8473520100,40100,40050,40100,40050,692
|
|
20230908,120200,8445778600,40100,40050,40100,40050,214
|
|
20230908,120100,8437203900,40050,40050,40100,40050,615
|
|
20230908,120000,8412550300,40100,40100,40100,40050,345
|
|
20230908,115900,8398724750,40050,40050,40100,40000,1950
|
|
20230908,115800,8320607450,40050,40050,40050,40000,562
|
|
20230908,115700,8298101700,40000,40000,40050,40000,2028
|
|
20230908,115600,8216883600,40000,40050,40050,40000,143
|
|
20230908,115500,8211158750,40000,40000,40050,40000,391
|
|
20230908,115400,8195501000,40000,40000,40050,40000,1641
|
|
20230908,115300,8129823150,40050,40100,40100,40050,875
|
|
20230908,115200,8094765650,40050,40050,40100,40050,225
|
|
20230908,115100,8085749600,40050,40050,40100,40050,408
|
|
20230908,115000,8069408650,40100,40100,40100,40050,1409
|
|
20230908,114900,8012957400,40050,40050,40100,40050,1930
|
|
20230908,114800,7935660450,40100,40050,40100,40050,219
|
|
20230908,114700,7926885150,40050,40050,40100,40050,734
|
|
20230908,114600,7897460900,40050,40100,40100,40050,2991
|
|
20230908,114500,7777670350,40050,40050,40100,40050,441
|
|
20230908,114400,7759998500,40100,40050,40100,40050,550
|
|
20230908,114300,7737954100,40050,40050,40100,40050,621
|
|
20230908,114200,7713068700,40100,40100,40100,40050,449
|
|
20230908,114100,7695072850,40050,40100,40100,40050,426
|
|
20230908,114000,7678002350,40100,40050,40100,40050,467
|
|
20230908,113900,7659291250,40100,40050,40100,40050,605
|
|
20230908,113800,7635036550,40050,40100,40100,40050,136
|
|
20230908,113700,7629586700,40100,40100,40100,40050,264
|
|
20230908,113600,7619000950,40050,40050,40100,40050,723
|
|
20230908,113500,7590021950,40050,40050,40100,40050,346
|
|
20230908,113400,7576154700,40050,40100,40100,40050,721
|
|
20230908,113300,7547247850,40050,40100,40100,40050,329
|
|
20230908,113200,7534058400,40050,40050,40100,40050,433
|
|
20230908,113100,7516695700,40100,40100,40100,40050,559
|
|
20230908,113000,7494285600,40050,40050,40100,40050,343
|
|
20230908,112900,7480536000,40050,40050,40100,40050,292
|
|
20230908,112800,7468832250,40050,40050,40100,40050,481
|
|
20230908,112700,7449549100,40050,40100,40100,40050,126
|
|
20230908,112600,7444497150,40050,40050,40100,40000,6065
|
|
20230908,112500,7201514850,40000,40050,40050,40000,632
|
|
20230908,112400,7176216200,40000,40000,40050,40000,189
|
|
20230908,112300,7168655800,40050,40050,40050,40000,3748
|
|
20230908,112200,7018716900,40000,40050,40050,40000,788
|
|
20230908,112100,6987166100,40000,40000,40050,40000,315
|
|
20230908,112000,6974555700,40050,40050,40050,40000,373
|
|
20230908,111900,6959621900,40050,40050,40050,40000,310
|
|
20230908,111800,6947213800,40050,40000,40050,40000,239
|
|
20230908,111700,6937647000,40000,40000,40050,40000,649
|
|
20230908,111600,6911667600,40000,40050,40050,40000,689
|
|
20230908,111500,6884103800,40050,40050,40050,40000,234
|
|
20230908,111400,6874734400,40050,40050,40050,40000,586
|
|
20230908,111300,6851270550,40050,40050,40050,40000,294
|
|
20230908,111200,6839500450,40000,40000,40050,40000,438
|
|
20230908,111100,6821965000,40000,40050,40050,40000,372
|
|
20230908,111000,6807072800,40050,40050,40050,40000,309
|
|
20230908,110900,6794705400,40000,40050,40050,40000,461
|
|
20230908,110800,6776250100,40000,40050,40050,40000,460
|
|
20230908,110700,6757835100,40050,40050,40050,40000,321
|
|
20230908,110600,6744983000,40050,40050,40050,40000,492
|
|
20230908,110500,6725281400,40000,40000,40050,40000,132
|
|
20230908,110400,6720001300,40050,40000,40050,40000,388
|
|
20230908,110300,6704462300,40000,40000,40050,40000,404
|
|
20230908,110200,6688290050,40000,40000,40050,40000,601
|
|
20230908,110100,6664241800,40050,40050,40050,40000,373
|
|
20230908,110000,6649308850,40050,40000,40050,40000,327
|
|
20230908,105900,6636218150,40050,40000,40050,40000,233
|
|
20230908,105800,6626896100,40000,40000,40050,40000,1778
|
|
20230908,105700,6555763900,40050,40000,40050,40000,349
|
|
20230908,105600,6541794250,40050,40000,40050,40000,439
|
|
20230908,105500,6524223400,40050,40050,40050,40000,443
|
|
20230908,105400,6506487400,40050,40050,40050,40000,271
|
|
20230908,105300,6495638200,40000,40050,40050,40000,527
|
|
20230908,105200,6474532400,40050,40000,40050,40000,613
|
|
20230908,105100,6449992750,40000,40050,40050,40000,274
|
|
20230908,105000,6439027900,40050,40000,40050,40000,354
|
|
20230908,104900,6424855700,40050,40050,40050,40000,376
|
|
20230908,104800,6409802500,40050,40050,40050,40000,243
|
|
20230908,104700,6400074250,40000,40050,40050,40000,153
|
|
20230908,104600,6393946800,40050,39950,40050,39950,2825
|
|
20230908,104500,6280927950,39950,40000,40000,39950,408
|
|
20230908,104400,6264619250,39950,40000,40000,39950,339
|
|
20230908,104300,6251059750,40000,39950,40000,39900,308
|
|
20230908,104200,6238754400,39950,39950,40000,39950,1671
|
|
20230908,104100,6171984700,40000,40000,40000,39950,203
|
|
20230908,104000,6163872800,40000,40000,40000,39950,319
|
|
20230908,103900,6151117350,39950,39950,40000,39900,317
|
|
20230908,103800,6138453500,39950,40000,40000,39900,1108
|
|
20230908,103700,6094186900,39950,39950,40000,39950,786
|
|
20230908,103600,6062779950,39950,39950,39950,39900,1999
|
|
20230908,103500,5982931150,39950,39950,39950,39900,186
|
|
20230908,103400,5975506900,39950,39950,39950,39900,352
|
|
20230908,103300,5961450350,39900,39950,39950,39900,887
|
|
20230908,103200,5926028950,39950,40000,40000,39950,2179
|
|
20230908,103100,5838974350,40000,39900,40000,39900,2673
|
|
20230908,103000,5732184300,39950,39900,39950,39900,842
|
|
20230908,102900,5698588300,39950,39900,39950,39900,1049
|
|
20230908,102800,5656731550,39950,39950,39950,39900,452
|
|
20230908,102700,5638685150,39950,39950,39950,39900,1272
|
|
20230908,102600,5587874350,39950,39900,39950,39900,310
|
|
20230908,102500,5575498500,39950,39950,39950,39900,384
|
|
20230908,102400,5560161900,39900,39900,39950,39900,550
|
|
20230908,102300,5538212400,39900,39900,39950,39900,387
|
|
20230908,102200,5522771000,39900,39850,39900,39850,1343
|
|
20230908,102100,5469197200,39900,39900,39900,39850,494
|
|
20230908,102000,5449510300,39900,39950,39950,39900,2584
|
|
20230908,101900,5346399050,39950,39950,39950,39950,93
|
|
20230908,101800,5342683700,39950,39850,39950,39850,3316
|
|
20230908,101700,5210357700,39900,39850,39900,39850,222
|
|
20230908,101600,5201509300,39850,39900,39900,39850,311
|
|
20230908,101500,5189110050,39900,39900,39900,39850,184
|
|
20230908,101400,5181771700,39900,39900,39900,39850,2094
|
|
20230908,101300,5098250150,39850,39850,39900,39850,767
|
|
20230908,101200,5067680800,39850,39850,39900,39850,285
|
|
20230908,101100,5056323150,39850,39900,39900,39850,162
|
|
20230908,101000,5049863450,39850,39900,39900,39850,312
|
|
20230908,100900,5037423500,39900,39850,39900,39850,303
|
|
20230908,100800,5025341200,39900,39850,39900,39850,2170
|
|
20230908,100700,4938866550,39850,39800,39850,39800,715
|
|
20230908,100600,4910384000,39800,39800,39850,39800,3932
|
|
20230908,100500,4753890300,39750,39750,39800,39750,265
|
|
20230908,100400,4743351400,39800,39800,39800,39750,982
|
|
20230908,100300,4704267900,39800,39750,39800,39750,4738
|
|
20230908,100200,4515723950,39800,39800,39800,39750,531
|
|
20230908,100100,4494602300,39750,39750,39800,39750,311
|
|
20230908,100000,4482239500,39800,39800,39800,39750,598
|
|
20230908,095900,4458449950,39800,39800,39800,39750,320
|
|
20230908,095800,4445719300,39800,39800,39800,39750,142
|
|
20230908,095700,4440069350,39800,39750,39800,39750,1213
|
|
20230908,095600,4391797600,39800,39800,39800,39750,564
|
|
20230908,095500,4369356250,39800,39800,39800,39750,4155
|
|
20230908,095400,4203995700,39750,39750,39800,39750,3784
|
|
20230908,095300,4053534300,39800,39800,39800,39750,5204
|
|
20230908,095200,3846430100,39800,39850,39850,39800,269
|
|
20230908,095100,3835718650,39850,39850,39850,39800,800
|
|
20230908,095000,3803844350,39850,39800,39850,39800,532
|
|
20230908,094900,3782652900,39850,39850,39850,39800,1704
|
|
20230908,094800,3714825600,39800,39850,39850,39800,76
|
|
20230908,094700,3711797350,39800,39800,39850,39800,973
|
|
20230908,094600,3673061450,39800,39800,39850,39800,474
|
|
20230908,094500,3654173100,39800,39850,39850,39800,231
|
|
20230908,094400,3644976350,39850,39800,39850,39800,843
|
|
20230908,094300,3611391200,39850,39850,39850,39850,460
|
|
20230908,094200,3593060200,39850,39800,39850,39800,468
|
|
20230908,094100,3574429050,39850,39850,39850,39800,333
|
|
20230908,094000,3561166800,39850,39850,39850,39800,469
|
|
20230908,093900,3542490850,39850,39850,39850,39800,338
|
|
20230908,093800,3529030300,39800,39850,39850,39800,531
|
|
20230908,093700,3507888250,39850,39800,39850,39800,519
|
|
20230908,093600,3487215600,39850,39800,39850,39800,1136
|
|
20230908,093500,3441999650,39800,39750,39800,39750,2321
|
|
20230908,093400,3349639300,39800,39800,39800,39750,266
|
|
20230908,093300,3339059300,39800,39800,39800,39750,277
|
|
20230908,093200,3328034950,39800,39800,39800,39750,1551
|
|
20230908,093100,3266306500,39800,39800,39800,39750,484
|
|
20230908,093000,3247043550,39800,39750,39800,39750,622
|
|
20230908,092900,3222309350,39800,39750,39800,39750,414
|
|
20230908,092800,3205841350,39750,39800,39800,39700,9343
|
|
20230908,092700,2834332200,39800,39900,39900,39800,5046
|
|
20230908,092600,2633277600,39900,39900,39950,39900,1297
|
|
20230908,092500,2581522450,39900,39850,39900,39850,31
|
|
20230908,092400,2580286900,39900,39900,39950,39850,4043
|
|
20230908,092300,2419137550,39900,39950,40000,39900,2526
|
|
20230908,092200,2318224450,39900,39950,39950,39900,542
|
|
20230908,092100,2296586500,39900,39900,39950,39900,114
|
|
20230908,092000,2292034150,39950,39900,39950,39900,87
|
|
20230908,091900,2288562600,39900,39900,39950,39850,1346
|
|
20230908,091800,2234857400,39850,40000,40000,39800,3917
|
|
20230908,091700,2078711550,40000,39950,40000,39950,174
|
|
20230908,091600,2071759050,40000,39950,40000,39950,4068
|
|
20230908,091500,1909242200,39950,39900,39950,39900,107
|
|
20230908,091400,1904968150,39900,39900,39950,39900,209
|
|
20230908,091300,1896628950,39900,39850,39950,39850,5971
|
|
20230908,091200,1658426100,39850,39850,39850,39800,219
|
|
20230908,091100,1649699000,39800,39800,39800,39750,2339
|
|
20230908,091000,1556606900,39800,39850,39850,39750,9704
|
|
20230908,090900,1170490550,39800,39850,39850,39800,2102
|
|
20230908,090800,1086821250,39850,39850,39850,39800,181
|
|
20230908,090700,1079608450,39850,39800,39900,39800,6342
|
|
20230908,090600,826851300,39800,39850,39850,39800,1549
|
|
20230908,090500,765138250,39800,39800,39850,39800,653
|
|
20230908,090400,739136900,39850,39950,39950,39800,11140
|
|
20230908,090300,294963700,39950,39950,39950,39900,180
|
|
20230908,090200,287773950,39950,39950,39950,39900,2115
|
|
20230908,090100,203320750,40000,40000,40050,39950,797
|
|
20230908,090000,171434200,39950,40100,40100,39950,4277
|