654 lines
34 KiB
CSV
654 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,195100,1833606900,20800,20800,20800,20800,2565
|
|
20230908,195000,1833606900,20800,20800,20800,20800,0
|
|
20230908,194900,1833606900,20800,20800,20800,20800,0
|
|
20230908,194800,1833606900,20800,20800,20800,20800,0
|
|
20230908,194700,1833606900,20800,20800,20800,20800,0
|
|
20230908,194600,1833606900,20800,20800,20800,20800,0
|
|
20230908,194500,1833606900,20800,20800,20800,20800,0
|
|
20230908,194400,1833606900,20800,20800,20800,20800,0
|
|
20230908,194300,1833606900,20800,20800,20800,20800,0
|
|
20230908,194200,1833606900,20800,20800,20800,20800,0
|
|
20230908,194100,1833606900,20800,20800,20800,20800,0
|
|
20230908,194000,1833606900,20800,20800,20800,20800,0
|
|
20230908,193900,1833606900,20800,20800,20800,20800,0
|
|
20230908,193800,1833606900,20800,20800,20800,20800,0
|
|
20230908,193700,1833606900,20800,20800,20800,20800,0
|
|
20230908,193600,1833606900,20800,20800,20800,20800,0
|
|
20230908,193500,1833606900,20800,20800,20800,20800,0
|
|
20230908,193400,1833606900,20800,20800,20800,20800,0
|
|
20230908,193300,1833606900,20800,20800,20800,20800,0
|
|
20230908,193200,1833606900,20800,20800,20800,20800,0
|
|
20230908,193100,1833606900,20800,20800,20800,20800,0
|
|
20230908,193000,1833606900,20800,20800,20800,20800,0
|
|
20230908,192900,1833606900,20800,20800,20800,20800,0
|
|
20230908,192800,1833606900,20800,20800,20800,20800,0
|
|
20230908,192700,1833606900,20800,20800,20800,20800,0
|
|
20230908,192600,1833606900,20800,20800,20800,20800,0
|
|
20230908,192500,1833606900,20800,20800,20800,20800,0
|
|
20230908,192400,1833606900,20800,20800,20800,20800,0
|
|
20230908,192300,1833606900,20800,20800,20800,20800,0
|
|
20230908,192200,1833606900,20800,20800,20800,20800,0
|
|
20230908,192100,1833606900,20800,20800,20800,20800,2565
|
|
20230908,192000,1833606900,20800,20800,20800,20800,0
|
|
20230908,191900,1833606900,20800,20800,20800,20800,0
|
|
20230908,191800,1833606900,20800,20800,20800,20800,0
|
|
20230908,191700,1833606900,20800,20800,20800,20800,0
|
|
20230908,191600,1833606900,20800,20800,20800,20800,0
|
|
20230908,191500,1833606900,20800,20800,20800,20800,0
|
|
20230908,191400,1833606900,20800,20800,20800,20800,0
|
|
20230908,191300,1833606900,20800,20800,20800,20800,0
|
|
20230908,191200,1833606900,20800,20800,20800,20800,0
|
|
20230908,191100,1833606900,20800,20800,20800,20800,0
|
|
20230908,191000,1833606900,20800,20800,20800,20800,0
|
|
20230908,190900,1833606900,20800,20800,20800,20800,0
|
|
20230908,190800,1833606900,20800,20800,20800,20800,0
|
|
20230908,190700,1833606900,20800,20800,20800,20800,0
|
|
20230908,190600,1833606900,20800,20800,20800,20800,0
|
|
20230908,190500,1833606900,20800,20800,20800,20800,0
|
|
20230908,190400,1833606900,20800,20800,20800,20800,0
|
|
20230908,190300,1833606900,20800,20800,20800,20800,0
|
|
20230908,190200,1833606900,20800,20800,20800,20800,0
|
|
20230908,190100,1833606900,20800,20800,20800,20800,0
|
|
20230908,190000,1833606900,20800,20800,20800,20800,0
|
|
20230908,185900,1833606900,20800,20800,20800,20800,0
|
|
20230908,185800,1833606900,20800,20800,20800,20800,0
|
|
20230908,185700,1833606900,20800,20800,20800,20800,0
|
|
20230908,185600,1833606900,20800,20800,20800,20800,0
|
|
20230908,185500,1833606900,20800,20800,20800,20800,0
|
|
20230908,185400,1833606900,20800,20800,20800,20800,0
|
|
20230908,185300,1833606900,20800,20800,20800,20800,0
|
|
20230908,185200,1833606900,20800,20800,20800,20800,0
|
|
20230908,185100,1833606900,20800,20800,20800,20800,2565
|
|
20230908,185000,1833606900,20800,20800,20800,20800,0
|
|
20230908,184900,1833606900,20800,20800,20800,20800,0
|
|
20230908,184800,1833606900,20800,20800,20800,20800,0
|
|
20230908,184700,1833606900,20800,20800,20800,20800,0
|
|
20230908,184600,1833606900,20800,20800,20800,20800,0
|
|
20230908,184500,1833606900,20800,20800,20800,20800,0
|
|
20230908,184400,1833606900,20800,20800,20800,20800,0
|
|
20230908,184300,1833606900,20800,20800,20800,20800,0
|
|
20230908,184200,1833606900,20800,20800,20800,20800,0
|
|
20230908,184100,1833606900,20800,20800,20800,20800,0
|
|
20230908,184000,1833606900,20800,20800,20800,20800,0
|
|
20230908,183900,1833606900,20800,20800,20800,20800,0
|
|
20230908,183800,1833606900,20800,20800,20800,20800,0
|
|
20230908,183700,1833606900,20800,20800,20800,20800,0
|
|
20230908,183600,1833606900,20800,20800,20800,20800,0
|
|
20230908,183500,1833606900,20800,20800,20800,20800,0
|
|
20230908,183400,1833606900,20800,20800,20800,20800,0
|
|
20230908,183300,1833606900,20800,20800,20800,20800,0
|
|
20230908,183200,1833606900,20800,20800,20800,20800,0
|
|
20230908,183100,1833606900,20800,20800,20800,20800,0
|
|
20230908,183000,1833606900,20800,20800,20800,20800,0
|
|
20230908,182900,1833606900,20800,20800,20800,20800,0
|
|
20230908,182800,1833606900,20800,20800,20800,20800,0
|
|
20230908,182700,1833606900,20800,20800,20800,20800,0
|
|
20230908,182600,1833606900,20800,20800,20800,20800,0
|
|
20230908,182500,1833606900,20800,20800,20800,20800,0
|
|
20230908,182400,1833606900,20800,20800,20800,20800,0
|
|
20230908,182300,1833606900,20800,20800,20800,20800,0
|
|
20230908,182200,1833606900,20800,20800,20800,20800,0
|
|
20230908,182100,1833606900,20800,20800,20800,20800,2565
|
|
20230908,182000,1833606900,20800,20800,20800,20800,0
|
|
20230908,181900,1833606900,20800,20800,20800,20800,0
|
|
20230908,181800,1833606900,20800,20800,20800,20800,0
|
|
20230908,181700,1833606900,20800,20800,20800,20800,0
|
|
20230908,181600,1833606900,20800,20800,20800,20800,0
|
|
20230908,181500,1833606900,20800,20800,20800,20800,0
|
|
20230908,181400,1833606900,20800,20800,20800,20800,0
|
|
20230908,181300,1833606900,20800,20800,20800,20800,0
|
|
20230908,181200,1833606900,20800,20800,20800,20800,0
|
|
20230908,181100,1833606900,20800,20800,20800,20800,0
|
|
20230908,181000,1833606900,20800,20800,20800,20800,0
|
|
20230908,180900,1833606900,20800,20800,20800,20800,0
|
|
20230908,180800,1833606900,20800,20800,20800,20800,0
|
|
20230908,180700,1833606900,20800,20800,20800,20800,0
|
|
20230908,180600,1833606900,20800,20800,20800,20800,0
|
|
20230908,180500,1833606900,20800,20800,20800,20800,0
|
|
20230908,180400,1833606900,20800,20800,20800,20800,0
|
|
20230908,180300,1833606900,20800,20800,20800,20800,0
|
|
20230908,180200,1833606900,20800,20800,20800,20800,0
|
|
20230908,180100,1833606900,20800,20800,20800,20800,0
|
|
20230908,180000,1833606900,20800,20800,20800,20800,0
|
|
20230908,175900,1833606900,20800,20800,20800,20800,0
|
|
20230908,175800,1833606900,20800,20800,20800,20800,0
|
|
20230908,175700,1833606900,20800,20800,20800,20800,0
|
|
20230908,175600,1833606900,20800,20800,20800,20800,0
|
|
20230908,175500,1833606900,20800,20800,20800,20800,0
|
|
20230908,175400,1833606900,20800,20800,20800,20800,0
|
|
20230908,175300,1833606900,20800,20800,20800,20800,0
|
|
20230908,175200,1833606900,20800,20800,20800,20800,0
|
|
20230908,175100,1833606900,20800,20800,20800,20800,2565
|
|
20230908,175000,1833606900,20800,20800,20800,20800,0
|
|
20230908,174900,1833606900,20800,20800,20800,20800,0
|
|
20230908,174800,1833606900,20800,20800,20800,20800,0
|
|
20230908,174700,1833606900,20800,20800,20800,20800,0
|
|
20230908,174600,1833606900,20800,20800,20800,20800,0
|
|
20230908,174500,1833606900,20800,20800,20800,20800,0
|
|
20230908,174400,1833606900,20800,20800,20800,20800,0
|
|
20230908,174300,1833606900,20800,20800,20800,20800,0
|
|
20230908,174200,1833606900,20800,20800,20800,20800,0
|
|
20230908,174100,1833606900,20800,20800,20800,20800,0
|
|
20230908,174000,1833606900,20800,20800,20800,20800,0
|
|
20230908,173900,1833606900,20800,20800,20800,20800,0
|
|
20230908,173800,1833606900,20800,20800,20800,20800,0
|
|
20230908,173700,1833606900,20800,20800,20800,20800,0
|
|
20230908,173600,1833606900,20800,20800,20800,20800,0
|
|
20230908,173500,1833606900,20800,20800,20800,20800,0
|
|
20230908,173400,1833606900,20800,20800,20800,20800,0
|
|
20230908,173300,1833606900,20800,20800,20800,20800,0
|
|
20230908,173200,1833606900,20800,20800,20800,20800,0
|
|
20230908,173100,1833606900,20800,20800,20800,20800,0
|
|
20230908,173000,1833606900,20800,20800,20800,20800,0
|
|
20230908,172900,1833606900,20800,20800,20800,20800,0
|
|
20230908,172800,1833606900,20800,20800,20800,20800,0
|
|
20230908,172700,1833606900,20800,20800,20800,20800,0
|
|
20230908,172600,1833606900,20800,20800,20800,20800,0
|
|
20230908,172500,1833606900,20800,20800,20800,20800,0
|
|
20230908,172400,1833606900,20800,20800,20800,20800,0
|
|
20230908,172300,1833606900,20800,20800,20800,20800,0
|
|
20230908,172200,1833606900,20800,20800,20800,20800,0
|
|
20230908,172100,1833606900,20800,20800,20800,20800,2565
|
|
20230908,172000,1833606900,20800,20800,20800,20800,0
|
|
20230908,171900,1833606900,20800,20800,20800,20800,0
|
|
20230908,171800,1833606900,20800,20800,20800,20800,0
|
|
20230908,171700,1833606900,20800,20800,20800,20800,0
|
|
20230908,171600,1833606900,20800,20800,20800,20800,0
|
|
20230908,171500,1833606900,20800,20800,20800,20800,0
|
|
20230908,171400,1833606900,20800,20800,20800,20800,0
|
|
20230908,171300,1833606900,20800,20800,20800,20800,0
|
|
20230908,171200,1833606900,20800,20800,20800,20800,0
|
|
20230908,171100,1833606900,20800,20800,20800,20800,0
|
|
20230908,171000,1833606900,20800,20800,20800,20800,0
|
|
20230908,170900,1833606900,20800,20800,20800,20800,0
|
|
20230908,170800,1833606900,20800,20800,20800,20800,0
|
|
20230908,170700,1833606900,20800,20800,20800,20800,0
|
|
20230908,170600,1833606900,20800,20800,20800,20800,0
|
|
20230908,170500,1833606900,20800,20800,20800,20800,0
|
|
20230908,170400,1833606900,20800,20800,20800,20800,0
|
|
20230908,170300,1833606900,20800,20800,20800,20800,0
|
|
20230908,170200,1833606900,20800,20800,20800,20800,0
|
|
20230908,170100,1833606900,20800,20800,20800,20800,0
|
|
20230908,170000,1833606900,20800,20800,20800,20800,0
|
|
20230908,165900,1833606900,20800,20800,20800,20800,0
|
|
20230908,165800,1833606900,20800,20800,20800,20800,0
|
|
20230908,165700,1833606900,20800,20800,20800,20800,0
|
|
20230908,165600,1833606900,20800,20800,20800,20800,0
|
|
20230908,165500,1833606900,20800,20800,20800,20800,0
|
|
20230908,165400,1833606900,20800,20800,20800,20800,0
|
|
20230908,165300,1833606900,20800,20800,20800,20800,0
|
|
20230908,165200,1833606900,20800,20800,20800,20800,0
|
|
20230908,165100,1833606900,20800,20800,20800,20800,2565
|
|
20230908,165000,1833606900,20800,20800,20800,20800,0
|
|
20230908,164900,1833606900,20800,20800,20800,20800,0
|
|
20230908,164800,1833606900,20800,20800,20800,20800,0
|
|
20230908,164700,1833606900,20800,20800,20800,20800,0
|
|
20230908,164600,1833606900,20800,20800,20800,20800,0
|
|
20230908,164500,1833606900,20800,20800,20800,20800,0
|
|
20230908,164400,1833606900,20800,20800,20800,20800,0
|
|
20230908,164300,1833606900,20800,20800,20800,20800,0
|
|
20230908,164200,1833606900,20800,20800,20800,20800,0
|
|
20230908,164100,1833606900,20800,20800,20800,20800,0
|
|
20230908,164000,1833606900,20800,20800,20800,20800,0
|
|
20230908,163900,1833606900,20800,20800,20800,20800,0
|
|
20230908,163800,1833606900,20800,20800,20800,20800,0
|
|
20230908,163700,1833606900,20800,20800,20800,20800,0
|
|
20230908,163600,1833606900,20800,20800,20800,20800,0
|
|
20230908,163500,1833606900,20800,20800,20800,20800,0
|
|
20230908,163400,1833606900,20800,20800,20800,20800,0
|
|
20230908,163300,1833606900,20800,20800,20800,20800,0
|
|
20230908,163200,1833606900,20800,20800,20800,20800,0
|
|
20230908,163100,1833606900,20800,20800,20800,20800,0
|
|
20230908,163000,1833606900,20800,20800,20800,20800,0
|
|
20230908,162900,1833606900,20800,20800,20800,20800,0
|
|
20230908,162800,1833606900,20800,20800,20800,20800,0
|
|
20230908,162700,1833606900,20800,20800,20800,20800,0
|
|
20230908,162600,1833606900,20800,20800,20800,20800,0
|
|
20230908,162500,1833606900,20800,20800,20800,20800,0
|
|
20230908,162400,1833606900,20800,20800,20800,20800,0
|
|
20230908,162300,1833606900,20800,20800,20800,20800,0
|
|
20230908,162200,1833606900,20800,20800,20800,20800,0
|
|
20230908,162100,1833606900,20800,20800,20800,20800,2565
|
|
20230908,162000,1833606900,20800,20800,20800,20800,0
|
|
20230908,161900,1833606900,20800,20800,20800,20800,0
|
|
20230908,161800,1833606900,20800,20800,20800,20800,0
|
|
20230908,161700,1833606900,20800,20800,20800,20800,0
|
|
20230908,161600,1833606900,20800,20800,20800,20800,0
|
|
20230908,161500,1833606900,20800,20800,20800,20800,0
|
|
20230908,161400,1833606900,20800,20800,20800,20800,0
|
|
20230908,161300,1833606900,20800,20800,20800,20800,0
|
|
20230908,161200,1833606900,20800,20800,20800,20800,0
|
|
20230908,161100,1833606900,20800,20800,20800,20800,0
|
|
20230908,161000,1833606900,20800,20800,20800,20800,0
|
|
20230908,160900,1833606900,20800,20800,20800,20800,0
|
|
20230908,160800,1833606900,20800,20800,20800,20800,0
|
|
20230908,160700,1833606900,20800,20800,20800,20800,0
|
|
20230908,160600,1833606900,20800,20800,20800,20800,0
|
|
20230908,160500,1833606900,20800,20800,20800,20800,0
|
|
20230908,160400,1833606900,20800,20800,20800,20800,0
|
|
20230908,160300,1833606900,20800,20800,20800,20800,0
|
|
20230908,160200,1833606900,20800,20800,20800,20800,0
|
|
20230908,160100,1833606900,20800,20800,20800,20800,0
|
|
20230908,160000,1833606900,20800,20800,20800,20800,0
|
|
20230908,155900,1833606900,20800,20800,20800,20800,0
|
|
20230908,155800,1833606900,20800,20800,20800,20800,0
|
|
20230908,155700,1833606900,20800,20800,20800,20800,0
|
|
20230908,155600,1833606900,20800,20800,20800,20800,0
|
|
20230908,155500,1833606900,20800,20800,20800,20800,0
|
|
20230908,155400,1833606900,20800,20800,20800,20800,0
|
|
20230908,155300,1833606900,20800,20800,20800,20800,0
|
|
20230908,155200,1833606900,20800,20800,20800,20800,0
|
|
20230908,155100,1833606900,20800,20800,20800,20800,2565
|
|
20230908,155000,1833606900,20800,20800,20800,20800,0
|
|
20230908,154900,1833606900,20800,20800,20800,20800,0
|
|
20230908,154800,1833606900,20800,20800,20800,20800,0
|
|
20230908,154700,1833606900,20800,20800,20800,20800,0
|
|
20230908,154600,1833606900,20800,20800,20800,20800,0
|
|
20230908,154500,1833606900,20800,20800,20800,20800,0
|
|
20230908,154400,1833606900,20800,20800,20800,20800,0
|
|
20230908,154300,1833606900,20800,20800,20800,20800,0
|
|
20230908,154200,1833606900,20800,20800,20800,20800,0
|
|
20230908,154100,1833606900,20800,20800,20800,20800,0
|
|
20230908,154000,1833606900,20800,20800,20800,20800,0
|
|
20230908,153900,1833606900,20800,20800,20800,20800,0
|
|
20230908,153800,1833606900,20800,20800,20800,20800,0
|
|
20230908,153700,1833606900,20800,20800,20800,20800,0
|
|
20230908,153600,1833606900,20800,20800,20800,20800,0
|
|
20230908,153500,1833606900,20800,20800,20800,20800,0
|
|
20230908,153400,1833606900,20800,20800,20800,20800,0
|
|
20230908,153300,1833606900,20800,20800,20800,20800,0
|
|
20230908,153200,1833606900,20800,20800,20800,20800,0
|
|
20230908,153100,1833606900,20800,20800,20800,20800,0
|
|
20230908,153000,1833606900,20800,20800,20800,20800,2565
|
|
20230908,152900,1780254900,20800,20800,20800,20800,0
|
|
20230908,152800,1780254900,20800,20800,20800,20800,0
|
|
20230908,152700,1780254900,20800,20800,20800,20800,0
|
|
20230908,152600,1780254900,20800,20800,20800,20800,0
|
|
20230908,152500,1780254900,20800,20800,20800,20800,0
|
|
20230908,152400,1780254900,20800,20800,20800,20800,0
|
|
20230908,152300,1780254900,20800,20800,20800,20800,0
|
|
20230908,152200,1780254900,20800,20800,20800,20800,0
|
|
20230908,152100,1780254900,20800,20800,20800,20800,0
|
|
20230908,152000,1780254900,20800,20800,20800,20800,0
|
|
20230908,151900,1780254900,20800,20750,20800,20750,443
|
|
20230908,151800,1771056700,20750,20800,20800,20750,61
|
|
20230908,151700,1769788250,20800,20800,20800,20750,148
|
|
20230908,151600,1766713450,20800,20800,20800,20750,754
|
|
20230908,151500,1751032800,20800,20800,20800,20800,97
|
|
20230908,151400,1749015200,20800,20800,20800,20800,83
|
|
20230908,151300,1747288800,20800,20800,20800,20800,0
|
|
20230908,151200,1747288800,20800,20800,20800,20800,135
|
|
20230908,151100,1744480800,20750,20800,20800,20750,69
|
|
20230908,151000,1743045650,20800,20800,20800,20800,116
|
|
20230908,150900,1740632850,20800,20800,20800,20800,50
|
|
20230908,150800,1739592850,20800,20800,20800,20800,1604
|
|
20230908,150700,1706229650,20800,20800,20800,20800,68
|
|
20230908,150600,1704815250,20700,20700,20700,20650,2433
|
|
20230908,150500,1654452200,20700,20700,20700,20700,70
|
|
20230908,150400,1653003200,20700,20650,20700,20650,1381
|
|
20230908,150300,1624481500,20700,20700,20700,20650,64
|
|
20230908,150200,1623156750,20700,20800,20800,20700,382
|
|
20230908,150100,1615236500,20800,20700,20800,20700,5
|
|
20230908,150000,1615132600,20700,20750,20800,20700,221
|
|
20230908,145900,1610545100,20750,20750,20750,20700,55
|
|
20230908,145800,1609404050,20750,20700,20750,20700,82
|
|
20230908,145700,1607702600,20650,20650,20750,20650,173
|
|
20230908,145600,1604122950,20750,20650,20750,20650,138
|
|
20230908,145500,1601261000,20750,20700,20750,20650,150
|
|
20230908,145400,1598153550,20650,20700,20750,20650,390
|
|
20230908,145300,1590081200,20700,20700,20700,20650,130
|
|
20230908,145200,1587392150,20650,20650,20700,20650,97
|
|
20230908,145100,1585384600,20650,20650,20700,20650,192
|
|
20230908,145000,1581413300,20650,20700,20700,20600,1112
|
|
20230908,144900,1558479350,20750,20700,20750,20650,2453
|
|
20230908,144800,1507714600,20750,20800,20850,20750,682
|
|
20230908,144700,1493543650,20800,20800,20800,20750,14
|
|
20230908,144600,1493252550,20750,20800,20800,20750,349
|
|
20230908,144500,1485998300,20750,20750,20800,20750,13
|
|
20230908,144400,1485728150,20750,20750,20800,20750,71
|
|
20230908,144300,1484254350,20800,20800,20800,20750,180
|
|
20230908,144200,1480513350,20750,20750,20800,20750,124
|
|
20230908,144100,1477936300,20800,20750,20800,20750,181
|
|
20230908,144000,1474174500,20750,20800,20800,20750,31
|
|
20230908,143900,1473529850,20800,20800,20800,20750,136
|
|
20230908,143800,1470703500,20800,20750,20800,20750,117
|
|
20230908,143700,1468273700,20800,20700,20800,20700,163
|
|
20230908,143600,1464887800,20700,20750,20750,20700,101
|
|
20230908,143500,1462792100,20750,20700,20800,20700,203
|
|
20230908,143400,1458576000,20800,20750,20800,20750,128
|
|
20230908,143300,1455919450,20700,20750,20800,20700,325
|
|
20230908,143200,1449174550,20750,20750,20750,20700,95
|
|
20230908,143100,1447205250,20700,20750,20750,20700,171
|
|
20230908,143000,1443657600,20750,20700,20800,20700,186
|
|
20230908,142900,1439802850,20700,20750,20750,20700,272
|
|
20230908,142800,1434159300,20700,20700,20750,20700,136
|
|
20230908,142700,1431342650,20700,20750,20750,20700,168
|
|
20230908,142600,1427856800,20700,20700,20750,20700,242
|
|
20230908,142500,1422836750,20700,20700,20800,20700,383
|
|
20230908,142400,1414893000,20700,20700,20750,20700,165
|
|
20230908,142300,1411472500,20700,20800,20800,20700,248
|
|
20230908,142200,1406321650,20850,20750,20850,20750,55
|
|
20230908,142100,1405177350,20800,20800,20850,20750,96
|
|
20230908,142000,1403180000,20750,20800,20800,20750,679
|
|
20230908,141900,1389087000,20800,20800,20800,20750,118
|
|
20230908,141800,1386632750,20800,20750,20800,20750,130
|
|
20230908,141700,1383930950,20750,20850,20850,20750,209
|
|
20230908,141600,1379575950,20800,20800,20800,20800,32
|
|
20230908,141500,1378910350,20850,20800,20850,20800,186
|
|
20230908,141400,1375041050,20800,20750,20800,20750,117
|
|
20230908,141300,1372612800,20750,20850,20850,20750,90
|
|
20230908,141200,1370740450,20850,20750,20850,20750,195
|
|
20230908,141100,1366680700,20850,20750,20850,20750,86
|
|
20230908,141000,1364889650,20800,20800,20850,20800,157
|
|
20230908,140900,1361617950,20850,20800,20850,20800,111
|
|
20230908,140800,1359308150,20850,20800,20850,20800,109
|
|
20230908,140700,1357035700,20850,20750,20850,20750,447
|
|
20230908,140600,1347734250,20750,20800,20800,20750,156
|
|
20230908,140500,1344492650,20750,20800,20800,20750,67
|
|
20230908,140400,1343099150,20800,20800,20800,20750,206
|
|
20230908,140300,1338814400,20850,20850,20850,20800,36
|
|
20230908,140200,1338063950,20850,20800,20850,20800,143
|
|
20230908,140100,1335084800,20800,20850,20850,20800,64
|
|
20230908,140000,1333753500,20800,20850,20850,20750,175
|
|
20230908,135900,1330107400,20800,20850,20850,20800,139
|
|
20230908,135800,1327215550,20800,20800,20850,20800,199
|
|
20230908,135700,1323066700,20850,20800,20850,20800,83
|
|
20230908,135600,1321338150,20850,20850,20850,20800,114
|
|
20230908,135500,1318964800,20800,20800,20850,20800,14
|
|
20230908,135400,1318673050,20800,20800,20850,20800,123
|
|
20230908,135300,1316109000,20750,20900,20900,20750,712
|
|
20230908,135200,1301262550,20900,20900,20950,20900,2123
|
|
20230908,135100,1256887300,20950,20900,20950,20900,136
|
|
20230908,135000,1254041100,20900,20950,20950,20900,135
|
|
20230908,134900,1251215100,20900,20950,20950,20900,34
|
|
20230908,134800,1250504450,20950,20950,20950,20900,263
|
|
20230908,134700,1244998000,20950,20950,20950,20950,11
|
|
20230908,134600,1244767550,20900,20800,20900,20750,1956
|
|
20230908,134500,1204073000,20800,20800,20850,20800,108
|
|
20230908,134400,1201826150,20800,20800,20850,20800,179
|
|
20230908,134300,1198098900,20800,20850,20850,20800,1826
|
|
20230908,134200,1160029150,20850,20900,20900,20850,26
|
|
20230908,134100,1159486100,20900,20900,20900,20850,155
|
|
20230908,134000,1156246650,20850,20900,20900,20850,100
|
|
20230908,133900,1154159850,20850,20900,20900,20850,178
|
|
20230908,133800,1150441750,20850,20850,20900,20850,95
|
|
20230908,133700,1148459750,20900,20900,20900,20850,172
|
|
20230908,133600,1144865100,20900,20850,20900,20850,54
|
|
20230908,133500,1143738700,20850,20900,20900,20850,154
|
|
20230908,133400,1140523250,20850,20900,20900,20850,108
|
|
20230908,133300,1138266300,20900,20850,20900,20850,93
|
|
20230908,133200,1136322700,20850,20900,20900,20850,157
|
|
20230908,133100,1133046600,20900,20900,20900,20850,131
|
|
20230908,133000,1130308800,20850,20850,20900,20850,100
|
|
20230908,132900,1128222000,20900,20850,20900,20850,184
|
|
20230908,132800,1124379450,20900,20850,20900,20850,81
|
|
20230908,132700,1122689400,20850,20850,20900,20850,211
|
|
20230908,132600,1118283000,20900,20850,20900,20850,18
|
|
20230908,132500,1117907150,20850,20900,20900,20850,175
|
|
20230908,132400,1114251600,20850,20900,20900,20850,78
|
|
20230908,132300,1112624700,20900,20850,20900,20750,2037
|
|
20230908,132200,1070199450,20850,20800,20850,20800,170
|
|
20230908,132100,1066660850,20850,20850,20850,20850,92
|
|
20230908,132000,1064742650,20800,20800,20850,20800,108
|
|
20230908,131900,1062491300,20850,20800,20850,20800,142
|
|
20230908,131800,1059533650,20800,20850,20850,20800,57
|
|
20230908,131700,1058347550,20850,20850,20850,20800,136
|
|
20230908,131600,1055512100,20800,20800,20850,20800,66
|
|
20230908,131500,1054139250,20800,20800,20850,20800,182
|
|
20230908,131400,1050346550,20850,20800,20850,20800,89
|
|
20230908,131300,1048494100,20800,20850,20850,20800,149
|
|
20230908,131200,1045388150,20850,20800,20850,20800,27
|
|
20230908,131100,1044825500,20850,20850,20850,20800,190
|
|
20230908,131000,1040869200,20850,20850,20850,20800,48
|
|
20230908,130900,1039868700,20800,20800,20850,20800,91
|
|
20230908,130800,1037974700,20800,20800,20850,20800,58
|
|
20230908,130700,1036765900,20800,20800,20850,20800,60
|
|
20230908,130600,1035517100,20800,20850,20850,20800,179
|
|
20230908,130500,1031788750,20800,20850,20850,20800,2
|
|
20230908,130400,1031747100,20800,20800,20800,20800,51
|
|
20230908,130300,1030686300,20850,20850,20850,20800,176
|
|
20230908,130200,1027019800,20800,20800,20850,20800,10
|
|
20230908,130100,1026811750,20800,20800,20850,20800,106
|
|
20230908,130000,1024604900,20800,20800,20850,20800,102
|
|
20230908,125900,1022480650,20800,20800,20800,20800,3
|
|
20230908,125800,1022418250,20850,20800,20850,20800,108
|
|
20230908,125700,1020169750,20850,20850,20850,20800,394
|
|
20230908,125600,1011972950,20800,20800,20850,20800,51
|
|
20230908,125500,1010910050,20800,20850,20850,20800,127
|
|
20230908,125400,1008267600,20800,20800,20850,20800,113
|
|
20230908,125300,1005912500,20800,20800,20800,20800,106
|
|
20230908,125200,1003707700,20850,20850,20850,20800,75
|
|
20230908,125100,1002144400,20850,20850,20850,20800,254
|
|
20230908,125000,996848800,20800,20800,20800,20800,111
|
|
20230908,124900,994540000,20800,20800,20850,20800,191
|
|
20230908,124800,990563100,20800,20850,20850,20800,259
|
|
20230908,124700,985163250,20800,20850,20850,20800,126
|
|
20230908,124600,982539400,20800,20800,20800,20800,62
|
|
20230908,124500,981249800,20800,20850,20850,20800,80
|
|
20230908,124400,979585150,20800,20800,20850,20800,55
|
|
20230908,124300,978439050,20800,20850,20850,20800,66
|
|
20230908,124200,977065000,20800,20850,20850,20800,276
|
|
20230908,124100,971318650,20800,20800,20800,20800,4
|
|
20230908,124000,971235450,20800,20800,20850,20800,118
|
|
20230908,123900,968778600,20850,20850,20850,20800,94
|
|
20230908,123800,966820700,20800,20850,20850,20800,22
|
|
20230908,123700,966362200,20850,20850,20850,20800,139
|
|
20230908,123600,963467150,20800,20850,20850,20800,60
|
|
20230908,123500,962218550,20800,20800,20850,20800,82
|
|
20230908,123400,960510800,20850,20800,20850,20800,131
|
|
20230908,123300,957784450,20850,20800,20850,20800,179
|
|
20230908,123200,954059050,20800,20800,20850,20800,141
|
|
20230908,123100,951124200,20800,20800,20850,20800,46
|
|
20230908,123000,950166850,20800,20850,20850,20800,83
|
|
20230908,122900,948436900,20850,20800,20850,20800,121
|
|
20230908,122800,945919200,20800,20850,20850,20800,2
|
|
20230908,122700,945877550,20850,20800,20850,20800,159
|
|
20230908,122600,942562700,20800,20850,20850,20800,152
|
|
20230908,122500,939397500,20850,20800,20850,20800,62
|
|
20230908,122400,938105100,20800,20800,20850,20800,82
|
|
20230908,122300,936398900,20800,20800,20850,20800,97
|
|
20230908,122200,934377000,20800,20850,20850,20800,41
|
|
20230908,122100,933524100,20800,20800,20850,20800,360
|
|
20230908,122000,926021400,20800,20800,20850,20800,52
|
|
20230908,121900,924937750,20800,20750,20800,20750,491
|
|
20230908,121800,914729900,20750,20800,20800,20750,93
|
|
20230908,121700,912797500,20800,20750,20800,20750,54
|
|
20230908,121600,911674500,20750,20800,20800,20750,104
|
|
20230908,121500,909514400,20750,20750,20800,20750,57
|
|
20230908,121400,908331050,20750,20750,20750,20750,0
|
|
20230908,121300,908331050,20750,20800,20800,20750,160
|
|
20230908,121200,905008150,20800,20850,20850,20800,32
|
|
20230908,121100,904341900,20750,20750,20800,20750,168
|
|
20230908,121000,900852700,20800,20800,20800,20800,30
|
|
20230908,120900,900228700,20800,20800,20800,20750,55
|
|
20230908,120800,899085000,20800,20800,20800,20750,167
|
|
20230908,120700,895617600,20800,20750,20800,20750,21
|
|
20230908,120600,895181000,20800,20800,20800,20750,110
|
|
20230908,120500,892893050,20750,20750,20750,20750,66
|
|
20230908,120400,891523550,20750,20800,20800,20750,113
|
|
20230908,120300,889175150,20800,20750,20800,20750,126
|
|
20230908,120200,886557550,20750,20800,20800,20750,15
|
|
20230908,120100,886245650,20800,20750,20800,20750,89
|
|
20230908,120000,884396750,20750,20700,20800,20700,78
|
|
20230908,115900,882777700,20750,20750,20750,20700,314
|
|
20230908,115800,876262450,20750,20700,20750,20700,122
|
|
20230908,115700,873734000,20700,20800,20800,20700,138
|
|
20230908,115600,870869600,20750,20750,20800,20750,5
|
|
20230908,115500,870765800,20750,20700,20800,20700,89
|
|
20230908,115400,868918400,20750,20750,20750,20700,356
|
|
20230908,115300,861533450,20700,20700,20700,20700,6
|
|
20230908,115200,861409250,20700,20700,20750,20700,152
|
|
20230908,115100,858258400,20750,20750,20750,20700,122
|
|
20230908,115000,855728650,20700,20700,20750,20700,102
|
|
20230908,114900,853617200,20750,20700,20750,20700,76
|
|
20230908,114800,852041900,20700,20750,20750,20700,15
|
|
20230908,114700,851730750,20700,20750,20750,20650,149
|
|
20230908,114600,848644750,20700,20700,20700,20700,14
|
|
20230908,114500,848354950,20650,20700,20750,20650,682
|
|
20230908,114400,834242400,20650,20700,20750,20650,473
|
|
20230908,114300,824454250,20700,20700,20750,20700,115
|
|
20230908,114200,822072250,20750,20750,20800,20700,1276
|
|
20230908,114100,795598100,20750,20750,20750,20750,17
|
|
20230908,114000,795245350,20800,20800,20800,20750,123
|
|
20230908,113900,792689050,20800,20800,20850,20750,30
|
|
20230908,113800,792065250,20800,20850,20850,20800,105
|
|
20230908,113700,789880050,20850,20800,20850,20800,140
|
|
20230908,113600,786965150,20800,20800,20850,20800,54
|
|
20230908,113500,785841250,20850,20800,20850,20800,47
|
|
20230908,113400,784861600,20850,20800,20850,20800,70
|
|
20230908,113300,783405550,20800,20850,20850,20800,98
|
|
20230908,113200,781364500,20800,20800,20800,20800,2
|
|
20230908,113100,781322900,20800,20800,20850,20800,69
|
|
20230908,113000,779887600,20850,20800,20850,20800,61
|
|
20230908,112900,778616150,20800,20800,20850,20800,141
|
|
20230908,112800,775683300,20850,20750,20850,20750,70
|
|
20230908,112700,774226100,20750,20850,20850,20750,56
|
|
20230908,112600,773062600,20850,20850,20850,20800,225
|
|
20230908,112500,768380500,20800,20850,20850,20800,55
|
|
20230908,112400,767236450,20800,20800,20850,20800,20
|
|
20230908,112300,766819850,20800,20800,20850,20800,133
|
|
20230908,112200,764050150,20800,20850,20850,20800,39
|
|
20230908,112100,763238900,20800,20850,20850,20800,105
|
|
20230908,112000,761053100,20850,20850,20850,20850,1
|
|
20230908,111900,761032250,20750,20800,20800,20750,47
|
|
20230908,111800,760054700,20850,20800,20850,20800,162
|
|
20230908,111700,756682400,20850,20800,20850,20800,234
|
|
20230908,111600,751804050,20800,20800,20800,20800,81
|
|
20230908,111500,750119250,20800,20800,20850,20800,95
|
|
20230908,111400,748140800,20800,20800,20800,20800,44
|
|
20230908,111300,747225600,20850,20850,20850,20800,134
|
|
20230908,111200,744437550,20850,20850,20850,20800,57
|
|
20230908,111100,743251300,20800,20850,20850,20750,55
|
|
20230908,111000,742107150,20750,20800,20850,20750,84
|
|
20230908,110900,740359100,20800,20750,20800,20750,37
|
|
20230908,110800,739589600,20800,20800,20850,20750,101
|
|
20230908,110700,737488850,20850,20800,20850,20800,22
|
|
20230908,110600,737030600,20750,20800,20850,20750,104
|
|
20230908,110500,734867300,20750,20800,20800,20750,89
|
|
20230908,110400,733019450,20850,20800,20850,20800,48
|
|
20230908,110300,732018950,20800,20850,20850,20750,19
|
|
20230908,110200,731623250,20750,20850,20900,20750,310
|
|
20230908,110100,725158700,20850,20900,20900,20850,101
|
|
20230908,110000,723051650,20850,20850,20900,20850,75
|
|
20230908,105900,721487300,20900,20900,20900,20850,95
|
|
20230908,105800,719503150,20850,20900,20900,20850,139
|
|
20230908,105700,716601300,20850,20850,20900,20850,122
|
|
20230908,105600,714054950,20900,20850,20900,20850,7
|
|
20230908,105500,713908950,20850,20850,20900,20850,112
|
|
20230908,105400,711571700,20900,20900,20950,20900,53
|
|
20230908,105300,710462350,20900,20900,20950,20900,20
|
|
20230908,105200,710044300,20900,20850,20900,20850,98
|
|
20230908,105100,707999100,20850,20900,20950,20850,167
|
|
20230908,105000,704508400,20900,20900,20900,20900,3
|
|
20230908,104900,704445700,20900,20950,20950,20800,221
|
|
20230908,104800,699831650,20850,20850,20950,20850,56
|
|
20230908,104700,698662750,20850,20900,20900,20800,1667
|
|
20230908,104600,663839750,20900,20900,20950,20900,4
|
|
20230908,104500,663756100,20900,20950,20950,20900,240
|
|
20230908,104400,658730450,20900,20900,20900,20900,942
|
|
20230908,104300,639042650,20950,20850,20950,20800,548
|
|
20230908,104200,627589250,20850,20850,20850,20800,450
|
|
20230908,104100,618209750,20900,20900,20900,20850,121
|
|
20230908,104000,615681050,20900,20800,20950,20800,1297
|
|
20230908,103900,588547450,20850,20850,20850,20800,305
|
|
20230908,103800,582191350,20850,20800,20850,20800,49
|
|
20230908,103700,581170050,20800,20850,20850,20800,41
|
|
20230908,103600,580317200,20800,20750,20800,20750,258
|
|
20230908,103500,574952900,20800,20800,20800,20750,785
|
|
20230908,103400,558644850,20800,20800,20850,20800,17
|
|
20230908,103300,558290750,20800,20850,20850,20800,94
|
|
20230908,103200,556332850,20800,20900,20900,20800,669
|
|
20230908,103100,542376450,20900,20850,20950,20850,3000
|
|
20230908,103000,479651700,20850,20850,20900,20850,193
|
|
20230908,102900,475627050,20850,20900,20900,20850,4
|
|
20230908,102800,475543600,20900,20850,20900,20850,109
|
|
20230908,102700,473268900,20850,20900,20900,20850,19
|
|
20230908,102600,472872100,20850,20850,20900,20850,136
|
|
20230908,102500,470034400,20850,20850,20900,20850,20
|
|
20230908,102400,469616700,20900,20850,20900,20850,73
|
|
20230908,102300,468091250,20850,20900,20900,20850,79
|
|
20230908,102200,466442200,20900,20850,20900,20850,25
|
|
20230908,102100,465920400,20900,20900,20900,20850,139
|
|
20230908,102000,463019550,20850,20850,20850,20850,11
|
|
20230908,101900,462790200,20900,20850,20900,20850,98
|
|
20230908,101800,460744050,20850,20850,20900,20850,21
|
|
20230908,101700,460305600,20900,20900,20900,20850,45
|
|
20230908,101600,459365250,20900,20850,20900,20850,46
|
|
20230908,101500,458406100,20850,20900,20900,20850,43
|
|
20230908,101400,457508950,20900,20850,20900,20850,87
|
|
20230908,101300,455692400,20850,20850,20900,20850,143
|
|
20230908,101200,452710800,20800,20850,20850,20800,56
|
|
20230908,101100,451545400,20750,20750,20850,20750,157
|
|
20230908,101000,448287550,20800,20800,20800,20800,5
|
|
20230908,100900,448183550,20850,20850,20850,20800,104
|
|
20230908,100800,446017150,20850,20850,20850,20800,226
|
|
20230908,100700,441305350,20800,20800,20850,20800,429
|
|
20230908,100600,432363300,20850,20850,20850,20800,22
|
|
20230908,100500,431905050,20800,20800,20850,20800,83
|
|
20230908,100400,430176550,20800,20850,20850,20800,8
|
|
20230908,100300,430010100,20850,20800,20850,20800,16
|
|
20230908,100200,429676700,20850,20850,20850,20800,85
|
|
20230908,100100,427906600,20800,20850,20850,20800,65
|
|
20230908,100000,426553350,20850,20800,20900,20750,1788
|
|
20230908,095900,389336550,20750,20800,20800,20750,4
|
|
20230908,095800,389253500,20750,20650,20750,20650,736
|
|
20230908,095700,373991350,20700,20700,20700,20700,53
|
|
20230908,095600,372894250,20650,20700,20700,20650,106
|
|
20230908,095500,370700550,20750,20700,20750,20700,140
|
|
20230908,095400,367800500,20750,20750,20750,20700,97
|
|
20230908,095300,365788150,20750,20750,20800,20750,46
|
|
20230908,095200,364831600,20750,20800,20800,20750,95
|
|
20230908,095100,362858350,20750,20750,20900,20750,17
|
|
20230908,095000,362504200,20850,20850,20850,20850,337
|
|
20230908,094900,355477750,20850,20850,20850,20850,4
|
|
20230908,094800,355394350,20850,20900,20900,20850,107
|
|
20230908,094700,353160250,20850,20850,20850,20850,5
|
|
20230908,094600,353056000,20850,20850,20900,20850,47
|
|
20230908,094500,352074000,20850,20850,20900,20850,48
|
|
20230908,094400,351072600,20850,20900,20900,20750,342
|
|
20230908,094300,343943700,20900,20900,20900,20900,3
|
|
20230908,094200,343881000,20950,20900,20950,20850,285
|
|
20230908,094100,337923600,20900,20850,20900,20850,181
|
|
20230908,094000,334142700,20850,20900,20900,20850,17
|
|
20230908,093900,333787750,20900,20850,20900,20850,43
|
|
20230908,093800,332889600,20850,20850,20850,20850,141
|
|
20230908,093700,329949750,20850,20850,20900,20800,386
|
|
20230908,093600,321902800,20850,20900,20900,20850,542
|
|
20230908,093500,310575350,20900,20950,20950,20900,48
|
|
20230908,093400,309570050,20950,20950,20950,20900,198
|
|
20230908,093300,305424150,20950,20900,20950,20900,94
|
|
20230908,093200,303457050,20900,20900,20900,20900,4
|
|
20230908,093100,303373450,20950,20900,20950,20900,43
|
|
20230908,093000,302472700,20900,20950,20950,20900,76
|
|
20230908,092900,300883000,20950,20950,20950,20900,285
|
|
20230908,092800,294912350,20900,20950,20950,20900,63
|
|
20230908,092700,293594050,20900,20950,21000,20900,302
|
|
20230908,092600,287267800,20900,20850,20900,20850,1483
|
|
20230908,092500,256274100,20850,20750,20900,20750,407
|
|
20230908,092400,247782700,20900,20750,20900,20750,841
|
|
20230908,092300,230223500,20750,20800,20800,20750,64
|
|
20230908,092200,228894500,20800,20750,20800,20750,110
|
|
20230908,092100,226609600,20700,20700,20750,20650,403
|
|
20230908,092000,218265550,20650,20650,20650,20650,41
|
|
20230908,091900,217418900,20650,20550,20650,20550,68
|
|
20230908,091800,216015400,20550,20600,20600,20550,406
|
|
20230908,091700,207668500,20650,20600,20650,20500,2268
|
|
20230908,091600,161107700,20600,20650,20700,20600,622
|
|
20230908,091500,148290900,20650,20650,20650,20650,1005
|
|
20230908,091400,127537650,20650,20700,20700,20650,154
|
|
20230908,091300,124355000,20650,20650,20700,20650,180
|
|
20230908,091200,120636650,20650,20550,20650,20500,1056
|
|
20230908,091100,98980450,20500,20650,20650,20500,423
|
|
20230908,091000,90302300,20550,20600,20600,20550,335
|
|
20230908,090900,83408650,20600,20750,20750,20600,1373
|
|
20230908,090800,54962150,20750,20750,20750,20750,41
|
|
20230908,090700,54111400,20750,20850,20850,20750,311
|
|
20230908,090600,47635500,21050,21050,21050,21050,51
|
|
20230908,090500,46561950,21050,20800,21050,20800,169
|
|
20230908,090400,43036500,20800,20800,20950,20750,189
|
|
20230908,090300,39098550,20950,20900,20950,20800,104
|
|
20230908,090200,36923250,20800,20850,21050,20800,407
|
|
20230908,090100,28441850,20850,20950,20950,20800,311
|
|
20230908,090000,21942750,20950,21250,21250,20850,1041
|