641 lines
35 KiB
CSV
641 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,193800,28923973800,40700,40700,40700,40700,96176
|
|
20230911,193700,28923973800,40700,40700,40700,40700,0
|
|
20230911,193600,28923973800,40700,40700,40700,40700,0
|
|
20230911,193500,28923973800,40700,40700,40700,40700,0
|
|
20230911,193400,28923973800,40700,40700,40700,40700,0
|
|
20230911,193300,28923973800,40700,40700,40700,40700,0
|
|
20230911,193200,28923973800,40700,40700,40700,40700,0
|
|
20230911,193100,28923973800,40700,40700,40700,40700,0
|
|
20230911,193000,28923973800,40700,40700,40700,40700,0
|
|
20230911,192900,28923973800,40700,40700,40700,40700,0
|
|
20230911,192800,28923973800,40700,40700,40700,40700,0
|
|
20230911,192700,28923973800,40700,40700,40700,40700,0
|
|
20230911,192600,28923973800,40700,40700,40700,40700,0
|
|
20230911,192500,28923973800,40700,40700,40700,40700,0
|
|
20230911,192400,28923973800,40700,40700,40700,40700,0
|
|
20230911,192300,28923973800,40700,40700,40700,40700,0
|
|
20230911,192200,28923973800,40700,40700,40700,40700,0
|
|
20230911,192100,28923973800,40700,40700,40700,40700,0
|
|
20230911,192000,28923973800,40700,40700,40700,40700,0
|
|
20230911,191900,28923973800,40700,40700,40700,40700,0
|
|
20230911,191800,28923973800,40700,40700,40700,40700,0
|
|
20230911,191700,28923973800,40700,40700,40700,40700,0
|
|
20230911,191600,28923973800,40700,40700,40700,40700,0
|
|
20230911,191500,28923973800,40700,40700,40700,40700,0
|
|
20230911,191400,28923973800,40700,40700,40700,40700,0
|
|
20230911,191300,28923973800,40700,40700,40700,40700,0
|
|
20230911,191200,28923973800,40700,40700,40700,40700,0
|
|
20230911,191100,28923973800,40700,40700,40700,40700,0
|
|
20230911,191000,28923973800,40700,40700,40700,40700,0
|
|
20230911,190900,28923973800,40700,40700,40700,40700,0
|
|
20230911,190800,28923973800,40700,40700,40700,40700,96176
|
|
20230911,190700,28923973800,40700,40700,40700,40700,0
|
|
20230911,190600,28923973800,40700,40700,40700,40700,0
|
|
20230911,190500,28923973800,40700,40700,40700,40700,0
|
|
20230911,190400,28923973800,40700,40700,40700,40700,0
|
|
20230911,190300,28923973800,40700,40700,40700,40700,0
|
|
20230911,190200,28923973800,40700,40700,40700,40700,0
|
|
20230911,190100,28923973800,40700,40700,40700,40700,0
|
|
20230911,190000,28923973800,40700,40700,40700,40700,0
|
|
20230911,185900,28923973800,40700,40700,40700,40700,0
|
|
20230911,185800,28923973800,40700,40700,40700,40700,0
|
|
20230911,185700,28923973800,40700,40700,40700,40700,0
|
|
20230911,185600,28923973800,40700,40700,40700,40700,0
|
|
20230911,185500,28923973800,40700,40700,40700,40700,0
|
|
20230911,185400,28923973800,40700,40700,40700,40700,0
|
|
20230911,185300,28923973800,40700,40700,40700,40700,0
|
|
20230911,185200,28923973800,40700,40700,40700,40700,0
|
|
20230911,185100,28923973800,40700,40700,40700,40700,0
|
|
20230911,185000,28923973800,40700,40700,40700,40700,0
|
|
20230911,184900,28923973800,40700,40700,40700,40700,0
|
|
20230911,184800,28923973800,40700,40700,40700,40700,0
|
|
20230911,184700,28923973800,40700,40700,40700,40700,0
|
|
20230911,184600,28923973800,40700,40700,40700,40700,0
|
|
20230911,184500,28923973800,40700,40700,40700,40700,0
|
|
20230911,184400,28923973800,40700,40700,40700,40700,0
|
|
20230911,184300,28923973800,40700,40700,40700,40700,0
|
|
20230911,184200,28923973800,40700,40700,40700,40700,0
|
|
20230911,184100,28923973800,40700,40700,40700,40700,0
|
|
20230911,184000,28923973800,40700,40700,40700,40700,0
|
|
20230911,183900,28923973800,40700,40700,40700,40700,0
|
|
20230911,183800,28923973800,40700,40700,40700,40700,96176
|
|
20230911,183700,28923973800,40700,40700,40700,40700,0
|
|
20230911,183600,28923973800,40700,40700,40700,40700,0
|
|
20230911,183500,28923973800,40700,40700,40700,40700,0
|
|
20230911,183400,28923973800,40700,40700,40700,40700,0
|
|
20230911,183300,28923973800,40700,40700,40700,40700,0
|
|
20230911,183200,28923973800,40700,40700,40700,40700,0
|
|
20230911,183100,28923973800,40700,40700,40700,40700,0
|
|
20230911,183000,28923973800,40700,40700,40700,40700,0
|
|
20230911,182900,28923973800,40700,40700,40700,40700,0
|
|
20230911,182800,28923973800,40700,40700,40700,40700,0
|
|
20230911,182700,28923973800,40700,40700,40700,40700,0
|
|
20230911,182600,28923973800,40700,40700,40700,40700,0
|
|
20230911,182500,28923973800,40700,40700,40700,40700,0
|
|
20230911,182400,28923973800,40700,40700,40700,40700,0
|
|
20230911,182300,28923973800,40700,40700,40700,40700,0
|
|
20230911,182200,28923973800,40700,40700,40700,40700,0
|
|
20230911,182100,28923973800,40700,40700,40700,40700,0
|
|
20230911,182000,28923973800,40700,40700,40700,40700,0
|
|
20230911,181900,28923973800,40700,40700,40700,40700,0
|
|
20230911,181800,28923973800,40700,40700,40700,40700,0
|
|
20230911,181700,28923973800,40700,40700,40700,40700,0
|
|
20230911,181600,28923973800,40700,40700,40700,40700,0
|
|
20230911,181500,28923973800,40700,40700,40700,40700,0
|
|
20230911,181400,28923973800,40700,40700,40700,40700,0
|
|
20230911,181300,28923973800,40700,40700,40700,40700,0
|
|
20230911,181200,28923973800,40700,40700,40700,40700,0
|
|
20230911,181100,28923973800,40700,40700,40700,40700,0
|
|
20230911,181000,28923973800,40700,40700,40700,40700,0
|
|
20230911,180900,28923973800,40700,40700,40700,40700,0
|
|
20230911,180800,28923973800,40700,40700,40700,40700,96176
|
|
20230911,180700,28923973800,40700,40700,40700,40700,0
|
|
20230911,180600,28923973800,40700,40700,40700,40700,0
|
|
20230911,180500,28923973800,40700,40700,40700,40700,0
|
|
20230911,180400,28923973800,40700,40700,40700,40700,0
|
|
20230911,180300,28923973800,40700,40700,40700,40700,0
|
|
20230911,180200,28923973800,40700,40700,40700,40700,0
|
|
20230911,180100,28923973800,40700,40700,40700,40700,0
|
|
20230911,180000,28923973800,40700,40700,40700,40700,0
|
|
20230911,175900,28923973800,40700,40700,40700,40700,0
|
|
20230911,175800,28923973800,40700,40700,40700,40700,0
|
|
20230911,175700,28923973800,40700,40700,40700,40700,0
|
|
20230911,175600,28923973800,40700,40700,40700,40700,0
|
|
20230911,175500,28923973800,40700,40700,40700,40700,0
|
|
20230911,175400,28923973800,40700,40700,40700,40700,0
|
|
20230911,175300,28923973800,40700,40700,40700,40700,0
|
|
20230911,175200,28923973800,40700,40700,40700,40700,0
|
|
20230911,175100,28923973800,40700,40700,40700,40700,0
|
|
20230911,175000,28923973800,40700,40700,40700,40700,0
|
|
20230911,174900,28923973800,40700,40700,40700,40700,0
|
|
20230911,174800,28923973800,40700,40700,40700,40700,0
|
|
20230911,174700,28923973800,40700,40700,40700,40700,0
|
|
20230911,174600,28923973800,40700,40700,40700,40700,0
|
|
20230911,174500,28923973800,40700,40700,40700,40700,0
|
|
20230911,174400,28923973800,40700,40700,40700,40700,0
|
|
20230911,174300,28923973800,40700,40700,40700,40700,0
|
|
20230911,174200,28923973800,40700,40700,40700,40700,0
|
|
20230911,174100,28923973800,40700,40700,40700,40700,0
|
|
20230911,174000,28923973800,40700,40700,40700,40700,0
|
|
20230911,173900,28923973800,40700,40700,40700,40700,0
|
|
20230911,173800,28923973800,40700,40700,40700,40700,96176
|
|
20230911,173700,28923973800,40700,40700,40700,40700,0
|
|
20230911,173600,28923973800,40700,40700,40700,40700,0
|
|
20230911,173500,28923973800,40700,40700,40700,40700,0
|
|
20230911,173400,28923973800,40700,40700,40700,40700,0
|
|
20230911,173300,28923973800,40700,40700,40700,40700,0
|
|
20230911,173200,28923973800,40700,40700,40700,40700,0
|
|
20230911,173100,28923973800,40700,40700,40700,40700,0
|
|
20230911,173000,28923973800,40700,40700,40700,40700,0
|
|
20230911,172900,28923973800,40700,40700,40700,40700,0
|
|
20230911,172800,28923973800,40700,40700,40700,40700,0
|
|
20230911,172700,28923973800,40700,40700,40700,40700,0
|
|
20230911,172600,28923973800,40700,40700,40700,40700,0
|
|
20230911,172500,28923973800,40700,40700,40700,40700,0
|
|
20230911,172400,28923973800,40700,40700,40700,40700,0
|
|
20230911,172300,28923973800,40700,40700,40700,40700,0
|
|
20230911,172200,28923973800,40700,40700,40700,40700,0
|
|
20230911,172100,28923973800,40700,40700,40700,40700,0
|
|
20230911,172000,28923973800,40700,40700,40700,40700,0
|
|
20230911,171900,28923973800,40700,40700,40700,40700,0
|
|
20230911,171800,28923973800,40700,40700,40700,40700,0
|
|
20230911,171700,28923973800,40700,40700,40700,40700,0
|
|
20230911,171600,28923973800,40700,40700,40700,40700,0
|
|
20230911,171500,28923973800,40700,40700,40700,40700,0
|
|
20230911,171400,28923973800,40700,40700,40700,40700,0
|
|
20230911,171300,28923973800,40700,40700,40700,40700,0
|
|
20230911,171200,28923973800,40700,40700,40700,40700,0
|
|
20230911,171100,28923973800,40700,40700,40700,40700,0
|
|
20230911,171000,28923973800,40700,40700,40700,40700,0
|
|
20230911,170900,28923973800,40700,40700,40700,40700,0
|
|
20230911,170800,28923973800,40700,40700,40700,40700,96176
|
|
20230911,170700,28923973800,40700,40700,40700,40700,0
|
|
20230911,170600,28923973800,40700,40700,40700,40700,0
|
|
20230911,170500,28923973800,40700,40700,40700,40700,0
|
|
20230911,170400,28923973800,40700,40700,40700,40700,0
|
|
20230911,170300,28923973800,40700,40700,40700,40700,0
|
|
20230911,170200,28923973800,40700,40700,40700,40700,0
|
|
20230911,170100,28923973800,40700,40700,40700,40700,0
|
|
20230911,170000,28923973800,40700,40700,40700,40700,0
|
|
20230911,165900,28923973800,40700,40700,40700,40700,0
|
|
20230911,165800,28923973800,40700,40700,40700,40700,0
|
|
20230911,165700,28923973800,40700,40700,40700,40700,0
|
|
20230911,165600,28923973800,40700,40700,40700,40700,0
|
|
20230911,165500,28923973800,40700,40700,40700,40700,0
|
|
20230911,165400,28923973800,40700,40700,40700,40700,0
|
|
20230911,165300,28923973800,40700,40700,40700,40700,0
|
|
20230911,165200,28923973800,40700,40700,40700,40700,0
|
|
20230911,165100,28923973800,40700,40700,40700,40700,0
|
|
20230911,165000,28923973800,40700,40700,40700,40700,0
|
|
20230911,164900,28923973800,40700,40700,40700,40700,0
|
|
20230911,164800,28923973800,40700,40700,40700,40700,0
|
|
20230911,164700,28923973800,40700,40700,40700,40700,0
|
|
20230911,164600,28923973800,40700,40700,40700,40700,0
|
|
20230911,164500,28923973800,40700,40700,40700,40700,0
|
|
20230911,164400,28923973800,40700,40700,40700,40700,0
|
|
20230911,164300,28923973800,40700,40700,40700,40700,0
|
|
20230911,164200,28923973800,40700,40700,40700,40700,0
|
|
20230911,164100,28923973800,40700,40700,40700,40700,0
|
|
20230911,164000,28923973800,40700,40700,40700,40700,0
|
|
20230911,163900,28923973800,40700,40700,40700,40700,0
|
|
20230911,163800,28923973800,40700,40700,40700,40700,96176
|
|
20230911,163700,28923973800,40700,40700,40700,40700,0
|
|
20230911,163600,28923973800,40700,40700,40700,40700,0
|
|
20230911,163500,28923973800,40700,40700,40700,40700,0
|
|
20230911,163400,28923973800,40700,40700,40700,40700,0
|
|
20230911,163300,28923973800,40700,40700,40700,40700,0
|
|
20230911,163200,28923973800,40700,40700,40700,40700,0
|
|
20230911,163100,28923973800,40700,40700,40700,40700,0
|
|
20230911,163000,28923973800,40700,40700,40700,40700,0
|
|
20230911,162900,28923973800,40700,40700,40700,40700,0
|
|
20230911,162800,28923973800,40700,40700,40700,40700,0
|
|
20230911,162700,28923973800,40700,40700,40700,40700,0
|
|
20230911,162600,28923973800,40700,40700,40700,40700,0
|
|
20230911,162500,28923973800,40700,40700,40700,40700,0
|
|
20230911,162400,28923973800,40700,40700,40700,40700,0
|
|
20230911,162300,28923973800,40700,40700,40700,40700,0
|
|
20230911,162200,28923973800,40700,40700,40700,40700,0
|
|
20230911,162100,28923973800,40700,40700,40700,40700,0
|
|
20230911,162000,28923973800,40700,40700,40700,40700,0
|
|
20230911,161900,28923973800,40700,40700,40700,40700,0
|
|
20230911,161800,28923973800,40700,40700,40700,40700,0
|
|
20230911,161700,28923973800,40700,40700,40700,40700,0
|
|
20230911,161600,28923973800,40700,40700,40700,40700,0
|
|
20230911,161500,28923973800,40700,40700,40700,40700,0
|
|
20230911,161400,28923973800,40700,40700,40700,40700,0
|
|
20230911,161300,28923973800,40700,40700,40700,40700,0
|
|
20230911,161200,28923973800,40700,40700,40700,40700,0
|
|
20230911,161100,28923973800,40700,40700,40700,40700,0
|
|
20230911,161000,28923973800,40700,40700,40700,40700,0
|
|
20230911,160900,28923973800,40700,40700,40700,40700,0
|
|
20230911,160800,28923973800,40700,40700,40700,40700,96176
|
|
20230911,160700,28923973800,40700,40700,40700,40700,0
|
|
20230911,160600,28923973800,40700,40700,40700,40700,0
|
|
20230911,160500,28923973800,40700,40700,40700,40700,0
|
|
20230911,160400,28923973800,40700,40700,40700,40700,0
|
|
20230911,160300,28923973800,40700,40700,40700,40700,0
|
|
20230911,160200,28923973800,40700,40700,40700,40700,0
|
|
20230911,160100,28923973800,40700,40700,40700,40700,0
|
|
20230911,160000,28923973800,40700,40700,40700,40700,0
|
|
20230911,155900,28923973800,40700,40700,40700,40700,0
|
|
20230911,155800,28923973800,40700,40700,40700,40700,0
|
|
20230911,155700,28923973800,40700,40700,40700,40700,0
|
|
20230911,155600,28923973800,40700,40700,40700,40700,0
|
|
20230911,155500,28923973800,40700,40700,40700,40700,0
|
|
20230911,155400,28923973800,40700,40700,40700,40700,0
|
|
20230911,155300,28923973800,40700,40700,40700,40700,0
|
|
20230911,155200,28923973800,40700,40700,40700,40700,0
|
|
20230911,155100,28923973800,40700,40700,40700,40700,0
|
|
20230911,155000,28923973800,40700,40700,40700,40700,0
|
|
20230911,154900,28923973800,40700,40700,40700,40700,0
|
|
20230911,154800,28923973800,40700,40700,40700,40700,0
|
|
20230911,154700,28923973800,40700,40700,40700,40700,0
|
|
20230911,154600,28923973800,40700,40700,40700,40700,0
|
|
20230911,154500,28923973800,40700,40700,40700,40700,0
|
|
20230911,154400,28923973800,40700,40700,40700,40700,0
|
|
20230911,154300,28923973800,40700,40700,40700,40700,0
|
|
20230911,154200,28923973800,40700,40700,40700,40700,0
|
|
20230911,154100,28923973800,40700,40700,40700,40700,0
|
|
20230911,154000,28923973800,40700,40700,40700,40700,0
|
|
20230911,153900,28923973800,40700,40700,40700,40700,0
|
|
20230911,153800,28923973800,40700,40700,40700,40700,96176
|
|
20230911,153700,28923973800,40700,40700,40700,40700,0
|
|
20230911,153600,28923973800,40700,40700,40700,40700,0
|
|
20230911,153500,28923973800,40700,40700,40700,40700,0
|
|
20230911,153400,28923973800,40700,40700,40700,40700,0
|
|
20230911,153300,28923973800,40700,40700,40700,40700,0
|
|
20230911,153200,28923973800,40700,40700,40700,40700,0
|
|
20230911,153100,28923973800,40700,40700,40700,40700,0
|
|
20230911,153000,28923973800,40700,40700,40700,40700,96176
|
|
20230911,152900,25009610600,40650,40650,40650,40650,0
|
|
20230911,152800,25009610600,40650,40650,40650,40650,0
|
|
20230911,152700,25009610600,40650,40650,40650,40650,0
|
|
20230911,152600,25009610600,40650,40650,40650,40650,0
|
|
20230911,152500,25009610600,40650,40650,40650,40650,0
|
|
20230911,152400,25009610600,40650,40650,40650,40650,0
|
|
20230911,152300,25009610600,40650,40650,40650,40650,0
|
|
20230911,152200,25009610600,40650,40650,40650,40650,0
|
|
20230911,152100,25009610600,40650,40650,40650,40650,0
|
|
20230911,152000,25009610600,40650,40650,40650,40650,0
|
|
20230911,151900,25009610600,40650,40600,40650,40550,5732
|
|
20230911,151800,24776892400,40600,40650,40650,40600,436
|
|
20230911,151700,24759187100,40600,40650,40650,40600,1179
|
|
20230911,151600,24711309350,40600,40600,40650,40600,934
|
|
20230911,151500,24673371150,40650,40600,40650,40600,552
|
|
20230911,151400,24650954950,40650,40650,40650,40600,822
|
|
20230911,151300,24617567400,40600,40650,40650,40600,903
|
|
20230911,151200,24580867300,40600,40650,40650,40600,2205
|
|
20230911,151100,24491251850,40650,40600,40650,40600,188
|
|
20230911,151000,24483614500,40600,40650,40650,40600,5176
|
|
20230911,150900,24273460700,40600,40600,40650,40600,420
|
|
20230911,150800,24256403550,40600,40600,40650,40600,298
|
|
20230911,150700,24244293800,40600,40650,40700,40550,34225
|
|
20230911,150600,22853879100,40700,40650,40700,40650,290
|
|
20230911,150500,22842084350,40650,40700,40700,40650,307
|
|
20230911,150400,22829595600,40650,40650,40700,40650,146
|
|
20230911,150300,22823656000,40700,40650,40700,40650,1888
|
|
20230911,150200,22746839200,40650,40700,40700,40650,778
|
|
20230911,150100,22715203850,40700,40700,40700,40650,163
|
|
20230911,150000,22708572200,40650,40700,40700,40650,140
|
|
20230911,145900,22702876000,40700,40650,40700,40650,1978
|
|
20230911,145800,22622402450,40700,40700,40700,40650,1222
|
|
20230911,145700,22572667600,40700,40700,40700,40650,809
|
|
20230911,145600,22539752300,40650,40650,40700,40650,919
|
|
20230911,145500,22502350450,40700,40700,40700,40650,2064
|
|
20230911,145400,22418374350,40700,40700,40700,40650,1417
|
|
20230911,145300,22360703400,40700,40700,40700,40650,853
|
|
20230911,145200,22325994150,40700,40700,40700,40650,531
|
|
20230911,145100,22304388700,40700,40700,40700,40650,558
|
|
20230911,145000,22281680500,40700,40650,40700,40650,1363
|
|
20230911,144900,22226240950,40700,40750,40750,40650,5143
|
|
20230911,144800,22016899150,40750,40750,40750,40700,1078
|
|
20230911,144700,21972998850,40750,40750,40750,40700,1238
|
|
20230911,144600,21922571850,40700,40750,40750,40700,685
|
|
20230911,144500,21894663150,40700,40750,40750,40700,1894
|
|
20230911,144400,21817491600,40750,40700,40750,40700,2989
|
|
20230911,144300,21695795200,40650,40650,40700,40650,710
|
|
20230911,144200,21666901050,40700,40700,40700,40650,1611
|
|
20230911,144100,21601336550,40700,40650,40700,40650,3669
|
|
20230911,144000,21452011950,40700,40700,40700,40650,782
|
|
20230911,143900,21420185550,40700,40700,40700,40650,2273
|
|
20230911,143800,21327681000,40700,40700,40700,40650,1700
|
|
20230911,143700,21258512100,40700,40650,40700,40650,1036
|
|
20230911,143600,21216375500,40700,40700,40700,40650,1199
|
|
20230911,143500,21167605850,40650,40700,40700,40650,1009
|
|
20230911,143400,21126566850,40700,40700,40700,40650,6200
|
|
20230911,143300,20874282050,40750,40750,40750,40700,961
|
|
20230911,143200,20835132450,40700,40750,40750,40700,1311
|
|
20230911,143100,20781734950,40750,40750,40750,40700,812
|
|
20230911,143000,20748659900,40750,40750,40750,40700,1321
|
|
20230911,142900,20694847500,40750,40750,40750,40700,1871
|
|
20230911,142800,20618657400,40700,40750,40750,40700,1658
|
|
20230911,142700,20551143300,40750,40700,40750,40700,1117
|
|
20230911,142600,20505646300,40750,40750,40750,40700,1775
|
|
20230911,142500,20433350100,40750,40750,40750,40700,525
|
|
20230911,142400,20411957100,40750,40750,40750,40700,745
|
|
20230911,142300,20381602550,40750,40700,40750,40700,2148
|
|
20230911,142200,20294161800,40700,40700,40700,40650,614
|
|
20230911,142100,20269173700,40650,40700,40700,40650,1294
|
|
20230911,142000,20216508400,40700,40650,40700,40650,1257
|
|
20230911,141900,20165352150,40650,40700,40700,40650,3445
|
|
20230911,141800,20025141550,40700,40700,40700,40650,1083
|
|
20230911,141700,19981079400,40700,40750,40750,40650,6223
|
|
20230911,141600,19727880000,40700,40750,40750,40700,1460
|
|
20230911,141500,19668417000,40700,40700,40750,40700,858
|
|
20230911,141400,19633458700,40700,40750,40750,40700,856
|
|
20230911,141300,19598587250,40750,40750,40750,40700,826
|
|
20230911,141200,19564940850,40700,40700,40750,40700,1282
|
|
20230911,141100,19512744900,40700,40650,40750,40650,8928
|
|
20230911,141000,19149371350,40700,40650,40700,40650,713
|
|
20230911,140900,19120355750,40700,40700,40700,40650,706
|
|
20230911,140800,19091622000,40700,40700,40700,40650,410
|
|
20230911,140700,19074935550,40700,40700,40700,40650,1113
|
|
20230911,140600,19029657050,40700,40700,40750,40650,9453
|
|
20230911,140500,18644893650,40750,40750,40750,40700,900
|
|
20230911,140400,18608224000,40750,40700,40750,40700,1002
|
|
20230911,140300,18567412800,40750,40700,40750,40700,861
|
|
20230911,140200,18532333950,40700,40700,40750,40700,1488
|
|
20230911,140100,18471736050,40750,40700,40750,40700,892
|
|
20230911,140000,18435389000,40750,40750,40750,40700,1481
|
|
20230911,135900,18375074900,40700,40700,40750,40700,1584
|
|
20230911,135800,18310579350,40750,40750,40750,40700,3596
|
|
20230911,135700,18164114500,40750,40750,40750,40700,701
|
|
20230911,135600,18135550450,40750,40700,40750,40700,1287
|
|
20230911,135500,18083140500,40750,40700,40750,40700,1322
|
|
20230911,135400,18029301100,40700,40750,40750,40700,1000
|
|
20230911,135300,17988557600,40700,40700,40750,40700,718
|
|
20230911,135200,17959315850,40700,40700,40750,40700,862
|
|
20230911,135100,17924211800,40700,40700,40750,40700,1014
|
|
20230911,135000,17882926550,40750,40750,40750,40700,305
|
|
20230911,134900,17870499250,40700,40750,40750,40700,1713
|
|
20230911,134800,17800755700,40750,40750,40750,40700,729
|
|
20230911,134700,17771054250,40750,40700,40750,40700,1484
|
|
20230911,134600,17710584700,40750,40750,40750,40700,719
|
|
20230911,134500,17681294950,40750,40700,40750,40700,879
|
|
20230911,134400,17645500400,40750,40700,40750,40700,801
|
|
20230911,134300,17612878550,40700,40750,40750,40700,822
|
|
20230911,134200,17579387800,40750,40700,40750,40700,842
|
|
20230911,134100,17545098400,40750,40750,40750,40700,426
|
|
20230911,134000,17527745650,40750,40750,40750,40700,598
|
|
20230911,133900,17503378350,40700,40700,40750,40700,910
|
|
20230911,133800,17466315550,40750,40750,40750,40700,495
|
|
20230911,133700,17446147900,40750,40700,40750,40700,1640
|
|
20230911,133600,17379338100,40700,40750,40750,40700,329
|
|
20230911,133500,17365931950,40750,40700,40750,40700,701
|
|
20230911,133400,17337380050,40700,40700,40750,40700,725
|
|
20230911,133300,17307856250,40750,40750,40750,40700,958
|
|
20230911,133200,17268852850,40750,40750,40750,40700,365
|
|
20230911,133100,17253981100,40750,40700,40750,40700,1245
|
|
20230911,133000,17203289300,40750,40700,40750,40700,906
|
|
20230911,132900,17166389650,40750,40700,40750,40700,1053
|
|
20230911,132800,17123499000,40750,40700,40750,40700,989
|
|
20230911,132700,17083221500,40700,40750,40750,40700,719
|
|
20230911,132600,17053930800,40750,40700,40750,40700,601
|
|
20230911,132500,17029445500,40700,40750,40750,40700,1116
|
|
20230911,132400,16983991450,40700,40750,40750,40700,734
|
|
20230911,132300,16954095250,40750,40700,40750,40700,1160
|
|
20230911,132200,16906846700,40750,40750,40750,40700,890
|
|
20230911,132100,16870599700,40750,40750,40750,40700,563
|
|
20230911,132000,16847667950,40750,40750,40750,40700,417
|
|
20230911,131900,16830675900,40700,40750,40750,40700,363
|
|
20230911,131800,16815885100,40750,40750,40750,40700,443
|
|
20230911,131700,16797834300,40750,40750,40750,40700,470
|
|
20230911,131600,16778688050,40750,40700,40750,40700,488
|
|
20230911,131500,16758803300,40750,40700,40750,40700,940
|
|
20230911,131400,16720526050,40750,40700,40750,40700,928
|
|
20230911,131300,16682736400,40750,40700,40750,40700,682
|
|
20230911,131200,16654966350,40700,40750,40750,40700,405
|
|
20230911,131100,16638463300,40750,40750,40750,40700,835
|
|
20230911,131000,16604456700,40750,40750,40750,40700,331
|
|
20230911,130900,16590973000,40700,40750,40750,40700,1126
|
|
20230911,130800,16545116900,40750,40700,40750,40700,1141
|
|
20230911,130700,16498653700,40750,40700,40750,40700,234
|
|
20230911,130600,16489118850,40750,40750,40750,40700,907
|
|
20230911,130500,16452183050,40750,40750,40750,40700,386
|
|
20230911,130400,16436454800,40750,40700,40750,40700,455
|
|
20230911,130300,16417932150,40750,40750,40750,40700,139
|
|
20230911,130200,16412272850,40700,40700,40750,40700,703
|
|
20230911,130100,16383652000,40750,40750,40750,40700,179
|
|
20230911,130000,16376358600,40750,40700,40750,40700,258
|
|
20230911,125900,16365848050,40700,40750,40750,40700,364
|
|
20230911,125800,16351022700,40750,40750,40750,40700,884
|
|
20230911,125700,16315034750,40750,40750,40750,40700,4346
|
|
20230911,125600,16137941100,40700,40700,40750,40700,579
|
|
20230911,125500,16114370350,40750,40750,40750,40700,338
|
|
20230911,125400,16100607000,40700,40700,40750,40700,769
|
|
20230911,125300,16069304350,40700,40700,40750,40700,839
|
|
20230911,125200,16035156200,40750,40750,40750,40700,228
|
|
20230911,125100,16025868400,40750,40700,40750,40700,408
|
|
20230911,125000,16009242850,40750,40750,40750,40700,383
|
|
20230911,124900,15993643150,40700,40750,40750,40700,1187
|
|
20230911,124800,15945292500,40700,40750,40750,40700,191
|
|
20230911,124700,15937516900,40700,40700,40750,40700,656
|
|
20230911,124600,15910811500,40700,40700,40750,40700,383
|
|
20230911,124500,15895207550,40700,40750,40750,40700,192
|
|
20230911,124400,15887389150,40750,40750,40750,40700,156
|
|
20230911,124300,15881035350,40700,40750,40750,40700,272
|
|
20230911,124200,15869953550,40700,40750,40750,40700,274
|
|
20230911,124100,15858791700,40750,40750,40750,40700,232
|
|
20230911,124000,15849338200,40750,40750,40750,40700,240
|
|
20230911,123900,15839559650,40750,40750,40750,40700,418
|
|
20230911,123800,15822528750,40750,40750,40750,40700,311
|
|
20230911,123700,15809868650,40750,40750,40750,40700,287
|
|
20230911,123600,15798174000,40750,40750,40750,40700,842
|
|
20230911,123500,15763864950,40700,40700,40750,40700,1459
|
|
20230911,123400,15704459150,40750,40750,40750,40700,48
|
|
20230911,123300,15702503500,40750,40750,40750,40700,721
|
|
20230911,123200,15673125300,40750,40700,40750,40700,56
|
|
20230911,123100,15670843450,40700,40750,40750,40700,210
|
|
20230911,123000,15662292600,40750,40700,40750,40700,162
|
|
20230911,122900,15655698950,40700,40750,40800,40700,3393
|
|
20230911,122800,15517438650,40800,40800,40800,40750,187
|
|
20230911,122700,15509817550,40750,40750,40800,40750,456
|
|
20230911,122600,15491232350,40800,40800,40800,40700,5889
|
|
20230911,122500,15251247450,40800,40700,40800,40650,32493
|
|
20230911,122400,13927925050,40700,40650,40700,40650,5090
|
|
20230911,122300,13721002600,40650,40700,40700,40650,533
|
|
20230911,122200,13699330900,40700,40700,40700,40650,166
|
|
20230911,122100,13692579100,40700,40650,40700,40650,1650
|
|
20230911,122000,13625470850,40700,40650,40700,40650,1317
|
|
20230911,121900,13571932800,40700,40700,40700,40650,122
|
|
20230911,121800,13566968200,40650,40700,40700,40650,86
|
|
20230911,121700,13563471800,40650,40700,40700,40650,271
|
|
20230911,121600,13552452050,40700,40650,40700,40650,2592
|
|
20230911,121500,13447085550,40650,40650,40700,40650,273
|
|
20230911,121400,13435985650,40650,40650,40700,40650,1500
|
|
20230911,121300,13375009400,40650,40650,40700,40650,1445
|
|
20230911,121200,13316263800,40650,40650,40700,40650,726
|
|
20230911,121100,13286717600,40650,40700,40700,40650,27
|
|
20230911,121000,13285619750,40700,40650,40700,40650,440
|
|
20230911,120900,13267727300,40650,40650,40700,40650,16
|
|
20230911,120800,13267076550,40650,40650,40700,40650,202
|
|
20230911,120700,13258862800,40650,40650,40700,40650,107
|
|
20230911,120600,13254512650,40650,40700,40700,40650,250
|
|
20230911,120500,13244343900,40700,40700,40700,40650,173
|
|
20230911,120400,13237310650,40700,40650,40700,40650,386
|
|
20230911,120300,13221603700,40700,40700,40700,40650,545
|
|
20230911,120200,13199434050,40650,40650,40700,40650,638
|
|
20230911,120100,13173495150,40650,40700,40700,40650,604
|
|
20230911,120000,13148936650,40700,40700,40700,40650,376
|
|
20230911,115900,13133643050,40700,40700,40700,40650,192
|
|
20230911,115800,13125833050,40700,40650,40700,40650,104
|
|
20230911,115700,13121600700,40700,40700,40700,40650,138
|
|
20230911,115600,13115985350,40650,40700,40700,40650,90
|
|
20230911,115500,13112326400,40700,40700,40700,40650,854
|
|
20230911,115400,13077570600,40700,40650,40700,40600,12413
|
|
20230911,115300,12572972100,40650,40650,40650,40600,167
|
|
20230911,115200,12566186800,40650,40600,40650,40600,306
|
|
20230911,115100,12553748950,40650,40650,40650,40650,201
|
|
20230911,115000,12545578300,40650,40650,40650,40600,111
|
|
20230911,114900,12541066400,40650,40650,40650,40600,1054
|
|
20230911,114800,12498265400,40650,40600,40650,40600,280
|
|
20230911,114700,12486887700,40650,40650,40650,40600,325
|
|
20230911,114600,12473678150,40650,40600,40650,40600,2710
|
|
20230911,114500,12363646950,40650,40650,40650,40600,183
|
|
20230911,114400,12356208150,40650,40650,40650,40600,212
|
|
20230911,114300,12347590600,40650,40650,40650,40600,1068
|
|
20230911,114200,12304228450,40600,40650,40650,40600,300
|
|
20230911,114100,12292043150,40600,40600,40650,40600,177
|
|
20230911,114000,12284853350,40650,40600,40650,40600,118
|
|
20230911,113900,12280060550,40600,40650,40650,40600,917
|
|
20230911,113800,12242788800,40650,40550,40650,40550,4945
|
|
20230911,113700,12041993100,40600,40600,40600,40550,188
|
|
20230911,113600,12034361800,40600,40600,40600,40550,901
|
|
20230911,113500,11997782150,40600,40500,40600,40500,387
|
|
20230911,113400,11982080750,40600,40550,40600,40500,1190
|
|
20230911,113300,11933770000,40550,40600,40600,40550,13
|
|
20230911,113200,11933242300,40600,40550,40600,40500,717
|
|
20230911,113100,11904167100,40550,40550,40550,40500,260
|
|
20230911,113000,11893624350,40500,40500,40600,40500,196
|
|
20230911,112900,11885676450,40600,40500,40600,40500,1522
|
|
20230911,112800,11823961600,40550,40550,40550,40500,602
|
|
20230911,112700,11799553500,40550,40550,40550,40500,937
|
|
20230911,112600,11761561450,40500,40550,40550,40500,369
|
|
20230911,112500,11746602450,40550,40550,40550,40500,1040
|
|
20230911,112400,11704448950,40550,40550,40550,40500,618
|
|
20230911,112300,11679389800,40550,40500,40550,40500,133
|
|
20230911,112200,11673997750,40550,40500,40550,40500,398
|
|
20230911,112100,11657861500,40550,40550,40550,40500,711
|
|
20230911,112000,11629035850,40550,40500,40550,40500,1038
|
|
20230911,111900,11586950850,40550,40500,40550,40500,89
|
|
20230911,111800,11583344500,40550,40500,40550,40500,385
|
|
20230911,111700,11567741900,40500,40550,40600,40500,6703
|
|
20230911,111600,11295959400,40600,40600,40600,40550,610
|
|
20230911,111500,11271209050,40600,40600,40600,40550,64
|
|
20230911,111400,11268610900,40550,40600,40600,40550,268
|
|
20230911,111300,11257734800,40550,40600,40600,40550,86
|
|
20230911,111200,11254244300,40600,40550,40600,40550,1987
|
|
20230911,111100,11173658150,40600,40550,40600,40550,227
|
|
20230911,111000,11164450050,40600,40600,40600,40550,251
|
|
20230911,110900,11154268000,40600,40600,40600,40550,380
|
|
20230911,110800,11138852150,40600,40600,40600,40550,117
|
|
20230911,110700,11134103450,40600,40600,40600,40550,121
|
|
20230911,110600,11129195500,40600,40600,40600,40550,261
|
|
20230911,110500,11118608850,40600,40600,40600,40550,146
|
|
20230911,110400,11112684250,40550,40550,40600,40550,1067
|
|
20230911,110300,11069409950,40600,40600,40600,40550,368
|
|
20230911,110200,11054477650,40600,40600,40650,40600,4243
|
|
20230911,110100,10882206850,40650,40700,40700,40600,125
|
|
20230911,110000,10877126950,40600,40600,40700,40600,1108
|
|
20230911,105900,10832084250,40650,40600,40650,40600,265
|
|
20230911,105800,10821312900,40600,40650,40650,40600,791
|
|
20230911,105700,10789159000,40650,40650,40650,40600,577
|
|
20230911,105600,10765704400,40600,40650,40650,40600,212
|
|
20230911,105500,10757090150,40600,40650,40650,40600,183
|
|
20230911,105400,10749655450,40600,40650,40650,40600,108
|
|
20230911,105300,10745265800,40650,40650,40650,40600,393
|
|
20230911,105200,10729293300,40600,40700,40700,40600,253
|
|
20230911,105100,10719013250,40700,40650,40700,40650,923
|
|
20230911,105000,10681488750,40650,40600,40650,40600,4394
|
|
20230911,104900,10502873200,40650,40600,40650,40600,181
|
|
20230911,104800,10495523300,40600,40600,40650,40600,186
|
|
20230911,104700,10487965800,40600,40650,40650,40600,251
|
|
20230911,104600,10477763900,40600,40600,40650,40550,4602
|
|
20230911,104500,10290899750,40600,40600,40600,40550,61
|
|
20230911,104400,10288424500,40600,40550,40600,40550,479
|
|
20230911,104300,10268977650,40600,40600,40600,40550,686
|
|
20230911,104200,10241131500,40600,40550,40600,40550,785
|
|
20230911,104100,10209293700,40600,40550,40600,40500,3335
|
|
20230911,104000,10074055150,40550,40600,40600,40500,5029
|
|
20230911,103900,9870149500,40600,40600,40600,40550,477
|
|
20230911,103800,9850799400,40600,40600,40600,40550,576
|
|
20230911,103700,9827415550,40550,40550,40600,40550,815
|
|
20230911,103600,9794335850,40600,40600,40600,40550,384
|
|
20230911,103500,9778752900,40600,40600,40600,40550,382
|
|
20230911,103400,9763246800,40600,40600,40600,40550,286
|
|
20230911,103300,9751642550,40600,40550,40600,40550,327
|
|
20230911,103200,9738369600,40600,40600,40600,40550,1760
|
|
20230911,103100,9666959600,40600,40650,40650,40600,5498
|
|
20230911,103000,9443730600,40600,40650,40650,40600,321
|
|
20230911,102900,9430685700,40600,40650,40650,40600,149
|
|
20230911,102800,9424630600,40650,40650,40650,40600,876
|
|
20230911,102700,9389027550,40650,40650,40650,40600,2446
|
|
20230911,102600,9289598400,40650,40650,40650,40600,508
|
|
20230911,102500,9268948650,40650,40650,40650,40600,481
|
|
20230911,102400,9249409400,40600,40600,40650,40600,292
|
|
20230911,102300,9237544950,40650,40600,40650,40600,451
|
|
20230911,102200,9219228050,40650,40650,40650,40600,2113
|
|
20230911,102100,9133407650,40650,40700,40700,40650,5584
|
|
20230911,102000,8906404000,40700,40700,40700,40650,620
|
|
20230911,101900,8881170300,40700,40700,40700,40650,4182
|
|
20230911,101800,8711004500,40700,40650,40700,40650,310
|
|
20230911,101700,8698394100,40650,40600,40700,40600,11964
|
|
20230911,101600,8212027400,40600,40600,40650,40600,277
|
|
20230911,101500,8200770650,40650,40650,40650,40600,352
|
|
20230911,101400,8186466600,40600,40650,40650,40600,233
|
|
20230911,101300,8177003350,40650,40650,40650,40600,256
|
|
20230911,101200,8166601700,40600,40650,40650,40600,1061
|
|
20230911,101100,8123511400,40650,40600,40650,40600,1137
|
|
20230911,101000,8077329750,40650,40650,40650,40600,639
|
|
20230911,100900,8051357700,40650,40650,40650,40600,366
|
|
20230911,100800,8036484350,40650,40650,40650,40600,810
|
|
20230911,100700,8003570800,40650,40650,40650,40600,626
|
|
20230911,100600,7978134900,40650,40650,40650,40600,1151
|
|
20230911,100500,7931397250,40650,40600,40650,40600,2159
|
|
20230911,100400,7843636850,40650,40650,40650,40600,446
|
|
20230911,100300,7825511450,40600,40650,40650,40600,471
|
|
20230911,100200,7806378950,40600,40650,40650,40600,638
|
|
20230911,100100,7780467400,40650,40650,40650,40600,1006
|
|
20230911,100000,7739604250,40650,40550,40650,40550,16826
|
|
20230911,095900,7056432100,40600,40550,40600,40550,2686
|
|
20230911,095800,6947493350,40600,40600,40600,40550,466
|
|
20230911,095700,6928591050,40550,40550,40600,40550,347
|
|
20230911,095600,6914509800,40550,40550,40600,40550,2067
|
|
20230911,095500,6830669300,40550,40600,40600,40550,486
|
|
20230911,095400,6810949700,40550,40600,40600,40550,1355
|
|
20230911,095300,6755994150,40550,40600,40600,40550,734
|
|
20230911,095200,6726225650,40550,40600,40600,40550,3636
|
|
20230911,095100,6578660600,40550,40600,40650,40550,3747
|
|
20230911,095000,6426532800,40600,40550,40650,40550,4049
|
|
20230911,094900,6262142100,40550,40600,40650,40550,6484
|
|
20230911,094800,5998893450,40650,40600,40650,40600,1663
|
|
20230911,094700,5931294450,40650,40600,40650,40550,11622
|
|
20230911,094600,5459379400,40550,40600,40600,40550,891
|
|
20230911,094500,5423212700,40550,40550,40600,40550,990
|
|
20230911,094400,5383025200,40600,40600,40600,40550,767
|
|
20230911,094300,5351905500,40550,40600,40600,40550,1413
|
|
20230911,094200,5294567550,40600,40500,40600,40500,35040
|
|
20230911,094100,3874701000,40450,40450,40500,40450,279
|
|
20230911,094000,3863410750,40450,40450,40500,40450,3756
|
|
20230911,093900,3711458600,40450,40450,40450,40400,113
|
|
20230911,093800,3706892500,40450,40450,40450,40400,1584
|
|
20230911,093700,3642881400,40450,40450,40500,40400,3812
|
|
20230911,093600,3488695100,40450,40400,40450,40400,7930
|
|
20230911,093500,3167934700,40450,40450,40450,40400,349
|
|
20230911,093400,3153818400,40450,40400,40450,40400,326
|
|
20230911,093300,3140637950,40450,40350,40450,40350,13934
|
|
20230911,093200,2577686600,40350,40350,40400,40350,412
|
|
20230911,093100,2561056900,40400,40400,40400,40350,236
|
|
20230911,093000,2551524250,40400,40350,40400,40350,115
|
|
20230911,092900,2546881300,40350,40350,40350,40300,3018
|
|
20230911,092800,2425110500,40350,40350,40350,40300,175
|
|
20230911,092700,2418053150,40350,40400,40400,40350,4295
|
|
20230911,092600,2244740800,40350,40350,40400,40350,334
|
|
20230911,092500,2231256950,40400,40350,40400,40350,305
|
|
20230911,092400,2218938900,40350,40400,40400,40350,755
|
|
20230911,092300,2188444800,40400,40400,40400,40350,2568
|
|
20230911,092200,2084704700,40350,40400,40400,40350,227
|
|
20230911,092100,2075537950,40400,40350,40400,40350,412
|
|
20230911,092000,2058904050,40350,40400,40400,40350,254
|
|
20230911,091900,2048649500,40350,40400,40400,40350,670
|
|
20230911,091800,2021600250,40350,40350,40400,40350,1159
|
|
20230911,091700,1974814350,40350,40400,40400,40350,1247
|
|
20230911,091600,1924490700,40350,40350,40400,40350,137
|
|
20230911,091500,1918957750,40350,40350,40400,40300,877
|
|
20230911,091400,1883571000,40350,40300,40400,40300,432
|
|
20230911,091300,1866140550,40300,40300,40400,40300,2424
|
|
20230911,091200,1768405750,40300,40450,40450,40300,4007
|
|
20230911,091100,1606605300,40400,40450,40450,40400,273
|
|
20230911,091000,1595566800,40450,40400,40450,40400,558
|
|
20230911,090900,1573013350,40400,40350,40450,40300,5096
|
|
20230911,090800,1367175550,40350,40250,40350,40250,2739
|
|
20230911,090700,1256777000,40250,40300,40300,40200,1013
|
|
20230911,090600,1215993050,40300,40350,40350,40300,777
|
|
20230911,090500,1184674900,40350,40300,40400,40250,5493
|
|
20230911,090400,963168400,40300,40350,40350,40300,1821
|
|
20230911,090300,889767450,40350,40350,40350,40300,460
|
|
20230911,090200,871214200,40350,40400,40400,40300,1007
|
|
20230911,090100,830598900,40350,40300,40400,40250,3845
|
|
20230911,090000,675529400,40300,40150,40450,40100,16786
|