585 lines
32 KiB
CSV
585 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,184200,15271309750,43200,43200,43200,43200,11541
|
|
20230824,184100,15271309750,43200,43200,43200,43200,0
|
|
20230824,184000,15271309750,43200,43200,43200,43200,0
|
|
20230824,183900,15271309750,43200,43200,43200,43200,0
|
|
20230824,183800,15271309750,43200,43200,43200,43200,0
|
|
20230824,183700,15271309750,43200,43200,43200,43200,0
|
|
20230824,183600,15271309750,43200,43200,43200,43200,0
|
|
20230824,183500,15271309750,43200,43200,43200,43200,0
|
|
20230824,183400,15271309750,43200,43200,43200,43200,0
|
|
20230824,183300,15271309750,43200,43200,43200,43200,0
|
|
20230824,183200,15271309750,43200,43200,43200,43200,0
|
|
20230824,183100,15271309750,43200,43200,43200,43200,0
|
|
20230824,183000,15271309750,43200,43200,43200,43200,0
|
|
20230824,182900,15271309750,43200,43200,43200,43200,0
|
|
20230824,182800,15271309750,43200,43200,43200,43200,0
|
|
20230824,182700,15271309750,43200,43200,43200,43200,0
|
|
20230824,182600,15271309750,43200,43200,43200,43200,0
|
|
20230824,182500,15271309750,43200,43200,43200,43200,0
|
|
20230824,182400,15271309750,43200,43200,43200,43200,0
|
|
20230824,182300,15271309750,43200,43200,43200,43200,0
|
|
20230824,182200,15271309750,43200,43200,43200,43200,0
|
|
20230824,182100,15271309750,43200,43200,43200,43200,0
|
|
20230824,182000,15271309750,43200,43200,43200,43200,0
|
|
20230824,181900,15271309750,43200,43200,43200,43200,0
|
|
20230824,181800,15271309750,43200,43200,43200,43200,0
|
|
20230824,181700,15271309750,43200,43200,43200,43200,0
|
|
20230824,181600,15271309750,43200,43200,43200,43200,0
|
|
20230824,181500,15271309750,43200,43200,43200,43200,0
|
|
20230824,181400,15271309750,43200,43200,43200,43200,0
|
|
20230824,181300,15271309750,43200,43200,43200,43200,0
|
|
20230824,181200,15271309750,43200,43200,43200,43200,11541
|
|
20230824,181100,15271309750,43200,43200,43200,43200,0
|
|
20230824,181000,15271309750,43200,43200,43200,43200,0
|
|
20230824,180900,15271309750,43200,43200,43200,43200,0
|
|
20230824,180800,15271309750,43200,43200,43200,43200,0
|
|
20230824,180700,15271309750,43200,43200,43200,43200,0
|
|
20230824,180600,15271309750,43200,43200,43200,43200,0
|
|
20230824,180500,15271309750,43200,43200,43200,43200,0
|
|
20230824,180400,15271309750,43200,43200,43200,43200,0
|
|
20230824,180300,15271309750,43200,43200,43200,43200,0
|
|
20230824,180200,15271309750,43200,43200,43200,43200,0
|
|
20230824,180100,15271309750,43200,43200,43200,43200,0
|
|
20230824,180000,15271309750,43200,43200,43200,43200,0
|
|
20230824,175900,15271309750,43200,43200,43200,43200,0
|
|
20230824,175800,15271309750,43200,43200,43200,43200,0
|
|
20230824,175700,15271309750,43200,43200,43200,43200,0
|
|
20230824,175600,15271309750,43200,43200,43200,43200,0
|
|
20230824,175500,15271309750,43200,43200,43200,43200,0
|
|
20230824,175400,15271309750,43200,43200,43200,43200,0
|
|
20230824,175300,15271309750,43200,43200,43200,43200,0
|
|
20230824,175200,15271309750,43200,43200,43200,43200,0
|
|
20230824,175100,15271309750,43200,43200,43200,43200,0
|
|
20230824,175000,15271309750,43200,43200,43200,43200,0
|
|
20230824,174900,15271309750,43200,43200,43200,43200,0
|
|
20230824,174800,15271309750,43200,43200,43200,43200,0
|
|
20230824,174700,15271309750,43200,43200,43200,43200,0
|
|
20230824,174600,15271309750,43200,43200,43200,43200,0
|
|
20230824,174500,15271309750,43200,43200,43200,43200,0
|
|
20230824,174400,15271309750,43200,43200,43200,43200,0
|
|
20230824,174300,15271309750,43200,43200,43200,43200,0
|
|
20230824,174200,15271309750,43200,43200,43200,43200,11541
|
|
20230824,174100,15271309750,43200,43200,43200,43200,0
|
|
20230824,174000,15271309750,43200,43200,43200,43200,0
|
|
20230824,173900,15271309750,43200,43200,43200,43200,0
|
|
20230824,173800,15271309750,43200,43200,43200,43200,0
|
|
20230824,173700,15271309750,43200,43200,43200,43200,0
|
|
20230824,173600,15271309750,43200,43200,43200,43200,0
|
|
20230824,173500,15271309750,43200,43200,43200,43200,0
|
|
20230824,173400,15271309750,43200,43200,43200,43200,0
|
|
20230824,173300,15271309750,43200,43200,43200,43200,0
|
|
20230824,173200,15271309750,43200,43200,43200,43200,0
|
|
20230824,173100,15271309750,43200,43200,43200,43200,0
|
|
20230824,173000,15271309750,43200,43200,43200,43200,0
|
|
20230824,172900,15271309750,43200,43200,43200,43200,0
|
|
20230824,172800,15271309750,43200,43200,43200,43200,0
|
|
20230824,172700,15271309750,43200,43200,43200,43200,0
|
|
20230824,172600,15271309750,43200,43200,43200,43200,0
|
|
20230824,172500,15271309750,43200,43200,43200,43200,0
|
|
20230824,172400,15271309750,43200,43200,43200,43200,0
|
|
20230824,172300,15271309750,43200,43200,43200,43200,0
|
|
20230824,172200,15271309750,43200,43200,43200,43200,0
|
|
20230824,172100,15271309750,43200,43200,43200,43200,0
|
|
20230824,172000,15271309750,43200,43200,43200,43200,0
|
|
20230824,171900,15271309750,43200,43200,43200,43200,0
|
|
20230824,171800,15271309750,43200,43200,43200,43200,0
|
|
20230824,171700,15271309750,43200,43200,43200,43200,0
|
|
20230824,171600,15271309750,43200,43200,43200,43200,0
|
|
20230824,171500,15271309750,43200,43200,43200,43200,0
|
|
20230824,171400,15271309750,43200,43200,43200,43200,0
|
|
20230824,171300,15271309750,43200,43200,43200,43200,0
|
|
20230824,171200,15271309750,43200,43200,43200,43200,11541
|
|
20230824,171100,15271309750,43200,43200,43200,43200,0
|
|
20230824,171000,15271309750,43200,43200,43200,43200,0
|
|
20230824,170900,15271309750,43200,43200,43200,43200,0
|
|
20230824,170800,15271309750,43200,43200,43200,43200,0
|
|
20230824,170700,15271309750,43200,43200,43200,43200,0
|
|
20230824,170600,15271309750,43200,43200,43200,43200,0
|
|
20230824,170500,15271309750,43200,43200,43200,43200,0
|
|
20230824,170400,15271309750,43200,43200,43200,43200,0
|
|
20230824,170300,15271309750,43200,43200,43200,43200,0
|
|
20230824,170200,15271309750,43200,43200,43200,43200,0
|
|
20230824,170100,15271309750,43200,43200,43200,43200,0
|
|
20230824,170000,15271309750,43200,43200,43200,43200,0
|
|
20230824,165900,15271309750,43200,43200,43200,43200,0
|
|
20230824,165800,15271309750,43200,43200,43200,43200,0
|
|
20230824,165700,15271309750,43200,43200,43200,43200,0
|
|
20230824,165600,15271309750,43200,43200,43200,43200,0
|
|
20230824,165500,15271309750,43200,43200,43200,43200,0
|
|
20230824,165400,15271309750,43200,43200,43200,43200,0
|
|
20230824,165300,15271309750,43200,43200,43200,43200,0
|
|
20230824,165200,15271309750,43200,43200,43200,43200,0
|
|
20230824,165100,15271309750,43200,43200,43200,43200,0
|
|
20230824,165000,15271309750,43200,43200,43200,43200,0
|
|
20230824,164900,15271309750,43200,43200,43200,43200,0
|
|
20230824,164800,15271309750,43200,43200,43200,43200,0
|
|
20230824,164700,15271309750,43200,43200,43200,43200,0
|
|
20230824,164600,15271309750,43200,43200,43200,43200,0
|
|
20230824,164500,15271309750,43200,43200,43200,43200,0
|
|
20230824,164400,15271309750,43200,43200,43200,43200,0
|
|
20230824,164300,15271309750,43200,43200,43200,43200,0
|
|
20230824,164200,15271309750,43200,43200,43200,43200,11541
|
|
20230824,164100,15271309750,43200,43200,43200,43200,0
|
|
20230824,164000,15271309750,43200,43200,43200,43200,0
|
|
20230824,163900,15271309750,43200,43200,43200,43200,0
|
|
20230824,163800,15271309750,43200,43200,43200,43200,0
|
|
20230824,163700,15271309750,43200,43200,43200,43200,0
|
|
20230824,163600,15271309750,43200,43200,43200,43200,0
|
|
20230824,163500,15271309750,43200,43200,43200,43200,0
|
|
20230824,163400,15271309750,43200,43200,43200,43200,0
|
|
20230824,163300,15271309750,43200,43200,43200,43200,0
|
|
20230824,163200,15271309750,43200,43200,43200,43200,0
|
|
20230824,163100,15271309750,43200,43200,43200,43200,0
|
|
20230824,163000,15271309750,43200,43200,43200,43200,0
|
|
20230824,162900,15271309750,43200,43200,43200,43200,0
|
|
20230824,162800,15271309750,43200,43200,43200,43200,0
|
|
20230824,162700,15271309750,43200,43200,43200,43200,0
|
|
20230824,162600,15271309750,43200,43200,43200,43200,0
|
|
20230824,162500,15271309750,43200,43200,43200,43200,0
|
|
20230824,162400,15271309750,43200,43200,43200,43200,0
|
|
20230824,162300,15271309750,43200,43200,43200,43200,0
|
|
20230824,162200,15271309750,43200,43200,43200,43200,0
|
|
20230824,162100,15271309750,43200,43200,43200,43200,0
|
|
20230824,162000,15271309750,43200,43200,43200,43200,0
|
|
20230824,161900,15271309750,43200,43200,43200,43200,0
|
|
20230824,161800,15271309750,43200,43200,43200,43200,0
|
|
20230824,161700,15271309750,43200,43200,43200,43200,0
|
|
20230824,161600,15271309750,43200,43200,43200,43200,0
|
|
20230824,161500,15271309750,43200,43200,43200,43200,0
|
|
20230824,161400,15271309750,43200,43200,43200,43200,0
|
|
20230824,161300,15271309750,43200,43200,43200,43200,0
|
|
20230824,161200,15271309750,43200,43200,43200,43200,11541
|
|
20230824,161100,15271309750,43200,43200,43200,43200,0
|
|
20230824,161000,15271309750,43200,43200,43200,43200,0
|
|
20230824,160900,15271309750,43200,43200,43200,43200,0
|
|
20230824,160800,15271309750,43200,43200,43200,43200,0
|
|
20230824,160700,15271309750,43200,43200,43200,43200,0
|
|
20230824,160600,15271309750,43200,43200,43200,43200,0
|
|
20230824,160500,15271309750,43200,43200,43200,43200,0
|
|
20230824,160400,15271309750,43200,43200,43200,43200,0
|
|
20230824,160300,15271309750,43200,43200,43200,43200,0
|
|
20230824,160200,15271309750,43200,43200,43200,43200,0
|
|
20230824,160100,15271309750,43200,43200,43200,43200,0
|
|
20230824,160000,15271309750,43200,43200,43200,43200,0
|
|
20230824,155900,15271309750,43200,43200,43200,43200,0
|
|
20230824,155800,15271309750,43200,43200,43200,43200,0
|
|
20230824,155700,15271309750,43200,43200,43200,43200,0
|
|
20230824,155600,15271309750,43200,43200,43200,43200,0
|
|
20230824,155500,15271309750,43200,43200,43200,43200,0
|
|
20230824,155400,15271309750,43200,43200,43200,43200,0
|
|
20230824,155300,15271309750,43200,43200,43200,43200,0
|
|
20230824,155200,15271309750,43200,43200,43200,43200,0
|
|
20230824,155100,15271309750,43200,43200,43200,43200,0
|
|
20230824,155000,15271309750,43200,43200,43200,43200,0
|
|
20230824,154900,15271309750,43200,43200,43200,43200,0
|
|
20230824,154800,15271309750,43200,43200,43200,43200,0
|
|
20230824,154700,15271309750,43200,43200,43200,43200,0
|
|
20230824,154600,15271309750,43200,43200,43200,43200,0
|
|
20230824,154500,15271309750,43200,43200,43200,43200,0
|
|
20230824,154400,15271309750,43200,43200,43200,43200,0
|
|
20230824,154300,15271309750,43200,43200,43200,43200,0
|
|
20230824,154200,15271309750,43200,43200,43200,43200,11541
|
|
20230824,154100,15271309750,43200,43200,43200,43200,0
|
|
20230824,154000,15271309750,43200,43200,43200,43200,0
|
|
20230824,153900,15271309750,43200,43200,43200,43200,0
|
|
20230824,153800,15271309750,43200,43200,43200,43200,0
|
|
20230824,153700,15271309750,43200,43200,43200,43200,0
|
|
20230824,153600,15271309750,43200,43200,43200,43200,0
|
|
20230824,153500,15271309750,43200,43200,43200,43200,0
|
|
20230824,153400,15271309750,43200,43200,43200,43200,0
|
|
20230824,153300,15271309750,43200,43200,43200,43200,0
|
|
20230824,153200,15271309750,43200,43200,43200,43200,0
|
|
20230824,153100,15271309750,43200,43200,43200,43200,0
|
|
20230824,153000,15271309750,43200,43200,43200,43200,11541
|
|
20230824,152900,14772738550,43000,43000,43000,43000,0
|
|
20230824,152800,14772738550,43000,43000,43000,43000,0
|
|
20230824,152700,14772738550,43000,43000,43000,43000,0
|
|
20230824,152600,14772738550,43000,43000,43000,43000,0
|
|
20230824,152500,14772738550,43000,43000,43000,43000,0
|
|
20230824,152400,14772738550,43000,43000,43000,43000,0
|
|
20230824,152300,14772738550,43000,43000,43000,43000,0
|
|
20230824,152200,14772738550,43000,43000,43000,43000,0
|
|
20230824,152100,14772738550,43000,43000,43000,43000,0
|
|
20230824,152000,14772738550,43000,43000,43000,43000,0
|
|
20230824,151900,14772738550,43000,43050,43050,43000,3473
|
|
20230824,151800,14623306750,43050,43000,43050,43000,2157
|
|
20230824,151700,14530509250,43000,43000,43050,43000,1281
|
|
20230824,151600,14475417450,43000,43000,43050,42950,936
|
|
20230824,151500,14435176900,43000,43000,43000,42950,2201
|
|
20230824,151400,14340538950,42950,42950,43000,42950,1268
|
|
20230824,151300,14286075050,43000,43000,43000,42950,166
|
|
20230824,151200,14278939950,42950,42950,43000,42950,681
|
|
20230824,151100,14249679550,42950,42950,43000,42950,439
|
|
20230824,151000,14230820600,42950,42950,43000,42950,234
|
|
20230824,150900,14220769400,42950,42950,43000,42950,512
|
|
20230824,150800,14198763950,42950,43000,43000,42950,305
|
|
20230824,150700,14185655800,43000,43000,43050,42950,1349
|
|
20230824,150600,14127702050,43050,43000,43050,42950,1333
|
|
20230824,150500,14070381700,43000,43000,43050,43000,726
|
|
20230824,150400,14039150300,43000,43050,43100,43000,674
|
|
20230824,150300,14010128700,43050,43000,43100,43000,1341
|
|
20230824,150200,13952398200,43000,43000,43050,42950,1051
|
|
20230824,150100,13907206150,42950,42950,43000,42950,416
|
|
20230824,150000,13889325900,42950,43000,43000,42950,827
|
|
20230824,145900,13853800500,42950,43000,43000,42950,337
|
|
20230824,145800,13839311600,42950,42950,43000,42950,427
|
|
20230824,145700,13820952700,42950,42950,43000,42950,379
|
|
20230824,145600,13804661650,42950,42950,43000,42950,772
|
|
20230824,145500,13771480750,42950,42850,42950,42850,1702
|
|
20230824,145400,13698424450,42900,42850,42900,42850,237
|
|
20230824,145300,13688260800,42850,42900,42950,42850,1230
|
|
20230824,145200,13635484100,42900,42900,42950,42900,252
|
|
20230824,145100,13624672550,42950,42850,42950,42850,720
|
|
20230824,145000,13593791000,42850,42850,42900,42850,1601
|
|
20230824,144900,13525127450,42800,42850,42850,42800,1206
|
|
20230824,144800,13473450800,42850,42900,42900,42850,2600
|
|
20230824,144700,13362014400,42950,42900,42950,42850,2831
|
|
20230824,144600,13240617700,42950,42950,42950,42900,235
|
|
20230824,144500,13230528400,42950,42900,42950,42900,305
|
|
20230824,144400,13217443800,42900,42900,42950,42900,458
|
|
20230824,144300,13197785650,42950,42900,42950,42900,356
|
|
20230824,144200,13182507650,42950,42950,42950,42900,334
|
|
20230824,144100,13168169300,42950,42900,42950,42900,227
|
|
20230824,144000,13158429250,42900,42950,42950,42900,268
|
|
20230824,143900,13146930100,42900,42950,42950,42900,115
|
|
20230824,143800,13141996450,42900,42850,42950,42850,616
|
|
20230824,143700,13115572100,42850,42900,42900,42850,114
|
|
20230824,143600,13110683500,42900,42850,42950,42850,1053
|
|
20230824,143500,13065515400,42900,42850,42900,42800,2461
|
|
20230824,143400,12960033250,42800,42850,42850,42800,135
|
|
20230824,143300,12954249150,42800,42800,42850,42800,256
|
|
20230824,143200,12943283900,42800,42850,42850,42800,61
|
|
20230824,143100,12940671800,42850,42800,42850,42800,322
|
|
20230824,143000,12926882300,42850,42850,42850,42800,1369
|
|
20230824,142900,12868281650,42850,42800,42850,42800,127
|
|
20230824,142800,12862839750,42850,42800,42850,42800,381
|
|
20230824,142700,12846525300,42850,42900,42900,42800,429
|
|
20230824,142600,12828144900,42900,42900,42950,42850,852
|
|
20230824,142500,12791591700,42950,42900,42950,42900,363
|
|
20230824,142400,12776011250,42900,42900,42950,42850,406
|
|
20230824,142300,12758593450,42900,42900,42950,42900,942
|
|
20230824,142200,12718176050,42950,42950,42950,42900,199
|
|
20230824,142100,12709632300,42900,42850,42950,42850,980
|
|
20230824,142000,12667598350,42850,42850,42900,42850,108
|
|
20230824,141900,12662968350,42850,42800,42850,42800,764
|
|
20230824,141800,12630233300,42800,42800,42850,42800,319
|
|
20230824,141700,12616571500,42800,42800,42850,42800,75
|
|
20230824,141600,12613360400,42800,42850,42850,42800,164
|
|
20230824,141500,12606335450,42850,42850,42850,42800,307
|
|
20230824,141400,12593181050,42850,42850,42900,42800,1222
|
|
20230824,141300,12540842300,42800,42850,42900,42800,748
|
|
20230824,141200,12508796400,42850,42850,42900,42850,63
|
|
20230824,141100,12506096100,42900,42850,42900,42800,338
|
|
20230824,141000,12491604250,42850,42850,42850,42800,252
|
|
20230824,140900,12480807000,42850,42800,42850,42800,577
|
|
20230824,140800,12456091950,42850,42900,42900,42800,1937
|
|
20230824,140700,12373090350,42900,42900,42900,42900,361
|
|
20230824,140600,12357603450,42900,42850,42900,42850,755
|
|
20230824,140500,12325222750,42850,42950,42950,42850,1661
|
|
20230824,140400,12253999100,42900,42950,43000,42900,459
|
|
20230824,140300,12234291350,42950,42950,43000,42950,200
|
|
20230824,140200,12225697300,43000,43050,43050,42950,450
|
|
20230824,140100,12206347150,43050,42950,43050,42950,450
|
|
20230824,140000,12186997000,42950,43050,43050,42950,940
|
|
20230824,135900,12146599000,43050,42850,43050,42850,4790
|
|
20230824,135800,11940702400,42900,42900,42950,42900,549
|
|
20230824,135700,11917147050,42950,42900,42950,42850,203
|
|
20230824,135600,11908439150,42900,42900,42900,42850,899
|
|
20230824,135500,11869872100,42900,42950,42950,42900,523
|
|
20230824,135400,11847429300,42900,42900,42950,42900,1116
|
|
20230824,135300,11799542900,42900,42850,42900,42800,351
|
|
20230824,135200,11784503200,42850,42850,42850,42800,167
|
|
20230824,135100,11777348900,42800,42850,42850,42800,200
|
|
20230824,135000,11768785650,42850,42850,42900,42800,1021
|
|
20230824,134900,11725062450,42900,42800,42900,42800,860
|
|
20230824,134800,11688225200,42800,42800,42800,42750,244
|
|
20230824,134700,11677784050,42750,42750,42800,42750,479
|
|
20230824,134600,11657305700,42800,42750,42800,42750,550
|
|
20230824,134500,11633788700,42750,42700,42750,42700,401
|
|
20230824,134400,11616664400,42700,42750,42750,42700,229
|
|
20230824,134300,11606883500,42800,42900,42900,42750,1473
|
|
20230824,134200,11543886350,42850,42900,42900,42850,573
|
|
20230824,134100,11519333100,42850,42850,42900,42850,322
|
|
20230824,134000,11505534100,42850,42900,42900,42850,487
|
|
20230824,133900,11484652150,42900,42900,42900,42850,374
|
|
20230824,133800,11468608500,42800,42850,42900,42800,1571
|
|
20230824,133700,11401233800,42800,42750,42800,42750,2046
|
|
20230824,133600,11313686800,42750,42750,42750,42700,476
|
|
20230824,133500,11293341850,42700,42700,42750,42700,209
|
|
20230824,133400,11284412450,42700,42700,42750,42650,1032
|
|
20230824,133300,11240382650,42700,42800,42800,42700,810
|
|
20230824,133200,11205741650,42800,42800,42850,42800,225
|
|
20230824,133100,11196111500,42800,42850,42850,42800,192
|
|
20230824,133000,11187885050,42850,42850,42900,42850,249
|
|
20230824,132900,11177214650,42850,42800,42850,42800,2476
|
|
20230824,132800,11071184250,42800,42750,42800,42750,866
|
|
20230824,132700,11034161050,42750,42800,42800,42750,180
|
|
20230824,132600,11026458050,42750,42700,42750,42700,1739
|
|
20230824,132500,10952158400,42650,42650,42700,42650,142
|
|
20230824,132400,10946101350,42600,42750,42750,42600,1325
|
|
20230824,132300,10889592800,42700,42750,42750,42700,87
|
|
20230824,132200,10885876750,42700,42700,42700,42650,434
|
|
20230824,132100,10867349100,42650,42700,42700,42650,129
|
|
20230824,132000,10861847100,42700,42700,42700,42700,162
|
|
20230824,131900,10854929700,42700,42650,42700,42650,211
|
|
20230824,131800,10845920350,42650,42700,42700,42650,248
|
|
20230824,131700,10835331600,42700,42650,42700,42650,11
|
|
20230824,131600,10834862150,42700,42650,42700,42600,383
|
|
20230824,131500,10818524500,42600,42700,42700,42600,960
|
|
20230824,131400,10777544100,42750,42750,42750,42700,268
|
|
20230824,131300,10766091150,42750,42750,42750,42750,56
|
|
20230824,131200,10763697150,42750,42700,42750,42700,97
|
|
20230824,131100,10759553750,42650,42700,42750,42650,360
|
|
20230824,131000,10744181700,42700,42650,42700,42600,207
|
|
20230824,130900,10735353550,42650,42650,42650,42600,458
|
|
20230824,130800,10715825300,42600,42650,42650,42600,161
|
|
20230824,130700,10708965950,42600,42600,42600,42600,399
|
|
20230824,130600,10691968550,42550,42600,42600,42550,383
|
|
20230824,130500,10675669400,42600,42650,42650,42550,285
|
|
20230824,130400,10663533300,42600,42600,42650,42600,206
|
|
20230824,130300,10654756700,42600,42600,42650,42600,190
|
|
20230824,130200,10646661200,42600,42650,42650,42600,45
|
|
20230824,130100,10644743500,42650,42550,42650,42550,92
|
|
20230824,130000,10640824050,42550,42600,42600,42550,281
|
|
20230824,125900,10628866450,42550,42600,42600,42550,241
|
|
20230824,125800,10618600350,42600,42500,42600,42500,357
|
|
20230824,125700,10603399200,42600,42650,42650,42450,1090
|
|
20230824,125600,10557019050,42600,42600,42600,42600,58
|
|
20230824,125500,10554548250,42600,42600,42750,42600,217
|
|
20230824,125400,10545296000,42750,42600,42750,42600,1643
|
|
20230824,125300,10475210650,42550,42500,42600,42450,495
|
|
20230824,125200,10454165650,42450,42600,42600,42450,1332
|
|
20230824,125100,10397521200,42550,42600,42600,42550,95
|
|
20230824,125000,10393478850,42600,42600,42600,42600,172
|
|
20230824,124900,10386151650,42600,42550,42600,42550,932
|
|
20230824,124800,10346467350,42550,42550,42550,42550,87
|
|
20230824,124700,10342765500,42550,42550,42600,42550,158
|
|
20230824,124600,10336041850,42550,42650,42650,42550,387
|
|
20230824,124500,10319557000,42650,42650,42650,42600,141
|
|
20230824,124400,10313550200,42650,42650,42650,42650,21
|
|
20230824,124300,10312654550,42600,42550,42600,42550,180
|
|
20230824,124200,10304988300,42550,42550,42600,42500,226
|
|
20230824,124100,10295375250,42550,42500,42550,42500,221
|
|
20230824,124000,10285975350,42500,42550,42550,42500,596
|
|
20230824,123900,10260635250,42550,42600,42600,42550,290
|
|
20230824,123800,10248294950,42550,42500,42550,42500,140
|
|
20230824,123700,10242338500,42500,42500,42500,42500,172
|
|
20230824,123600,10235028500,42500,42500,42550,42500,993
|
|
20230824,123500,10192824800,42500,42650,42650,42500,1264
|
|
20230824,123400,10139019950,42600,42600,42650,42550,357
|
|
20230824,123300,10123816950,42600,42650,42650,42600,328
|
|
20230824,123200,10109837750,42650,42600,42650,42600,1221
|
|
20230824,123100,10057814000,42600,42750,42750,42600,724
|
|
20230824,123000,10026917700,42750,42750,42800,42750,689
|
|
20230824,122900,9997447200,42750,42800,42800,42750,244
|
|
20230824,122800,9987015450,42800,42750,42850,42750,666
|
|
20230824,122700,9958511700,42750,42750,42800,42750,341
|
|
20230824,122600,9943923100,42750,42900,42900,42750,1875
|
|
20230824,122500,9863698850,42850,42900,42900,42850,798
|
|
20230824,122400,9829492850,42900,42900,42950,42850,1359
|
|
20230824,122300,9771181350,42900,42900,42900,42850,664
|
|
20230824,122200,9742722950,42850,42800,42850,42750,1244
|
|
20230824,122100,9689426750,42800,42800,42800,42750,826
|
|
20230824,122000,9654077850,42800,42750,42800,42750,173
|
|
20230824,121900,9646679950,42750,42800,42800,42750,999
|
|
20230824,121800,9603932050,42800,42800,42800,42750,167
|
|
20230824,121700,9596788700,42800,42600,42800,42600,2166
|
|
20230824,121600,9504287100,42600,42600,42650,42600,121
|
|
20230824,121500,9499131700,42600,42600,42600,42500,892
|
|
20230824,121400,9461156700,42600,42650,42700,42600,708
|
|
20230824,121300,9430986350,42650,42600,42650,42600,110
|
|
20230824,121200,9426298100,42650,42550,42650,42550,950
|
|
20230824,121100,9385837000,42550,42600,42600,42550,352
|
|
20230824,121000,9370856000,42550,42550,42600,42550,461
|
|
20230824,120900,9351219700,42600,42600,42600,42550,247
|
|
20230824,120800,9340697600,42600,42600,42600,42550,119
|
|
20230824,120700,9335630400,42550,42550,42650,42500,712
|
|
20230824,120600,9305317650,42550,42500,42550,42500,597
|
|
20230824,120500,9279917450,42550,42550,42550,42500,237
|
|
20230824,120400,9269835000,42600,42600,42600,42550,269
|
|
20230824,120300,9258388050,42600,42600,42600,42600,147
|
|
20230824,120200,9252125850,42600,42600,42650,42600,423
|
|
20230824,120100,9234105450,42600,42550,42650,42550,86
|
|
20230824,120000,9230440700,42600,42600,42600,42550,1779
|
|
20230824,115900,9154656200,42550,42550,42550,42550,161
|
|
20230824,115800,9147805650,42600,42600,42650,42600,450
|
|
20230824,115700,9128634900,42600,42650,42650,42600,205
|
|
20230824,115600,9119892250,42700,42600,42700,42600,221
|
|
20230824,115500,9110462850,42600,42650,42700,42600,625
|
|
20230824,115400,9083820800,42650,42650,42650,42650,148
|
|
20230824,115300,9077508600,42650,42600,42650,42600,312
|
|
20230824,115200,9064206600,42550,42550,42600,42500,885
|
|
20230824,115100,9026528300,42550,42600,42650,42550,1334
|
|
20230824,115000,8969746100,42600,42600,42650,42550,330
|
|
20230824,114900,8955688600,42600,42550,42600,42550,346
|
|
20230824,114800,8940952200,42550,42600,42600,42550,205
|
|
20230824,114700,8932229300,42600,42650,42650,42550,349
|
|
20230824,114600,8917361200,42650,42650,42650,42600,381
|
|
20230824,114500,8901114200,42700,42700,42700,42650,233
|
|
20230824,114400,8891175800,42650,42700,42750,42650,632
|
|
20230824,114300,8864190600,42700,42750,42750,42700,177
|
|
20230824,114200,8856627900,42750,42750,42750,42650,180
|
|
20230824,114100,8848939200,42750,42700,42750,42650,600
|
|
20230824,114000,8823316650,42700,42700,42700,42650,539
|
|
20230824,113900,8800302200,42700,42700,42700,42650,147
|
|
20230824,113800,8794028000,42700,42650,42700,42650,1147
|
|
20230824,113700,8745069800,42700,42650,42700,42650,572
|
|
20230824,113600,8720670250,42650,42600,42650,42600,750
|
|
20230824,113500,8688683500,42600,42600,42600,42550,328
|
|
20230824,113400,8674710750,42600,42550,42600,42550,251
|
|
20230824,113300,8664027700,42600,42600,42650,42550,217
|
|
20230824,113200,8654785000,42550,42500,42600,42500,1007
|
|
20230824,113100,8611920350,42450,42350,42500,42300,8977
|
|
20230824,113000,8230949300,42300,42300,42350,42200,1257
|
|
20230824,112900,8177831150,42300,42300,42300,42300,397
|
|
20230824,112800,8161038050,42300,42350,42350,42300,210
|
|
20230824,112700,8152153300,42350,42350,42350,42300,57
|
|
20230824,112600,8149741100,42300,42350,42350,42300,511
|
|
20230824,112500,8128124500,42300,42350,42350,42300,64
|
|
20230824,112400,8125415100,42300,42300,42350,42300,267
|
|
20230824,112300,8114120200,42350,42350,42350,42300,79
|
|
20230824,112200,8110774700,42350,42350,42350,42300,227
|
|
20230824,112100,8101170300,42250,42200,42300,42200,371
|
|
20230824,112000,8085508900,42200,42250,42300,42200,640
|
|
20230824,111900,8058454950,42250,42300,42300,42250,216
|
|
20230824,111800,8049326200,42350,42300,42350,42300,277
|
|
20230824,111700,8037607850,42300,42300,42300,42250,781
|
|
20230824,111600,8004602450,42250,42300,42350,42250,484
|
|
20230824,111500,7984147000,42300,42300,42300,42300,116
|
|
20230824,111400,7979240200,42300,42300,42300,42250,393
|
|
20230824,111300,7962621100,42250,42300,42300,42250,77
|
|
20230824,111200,7959365250,42250,42300,42350,42250,997
|
|
20230824,111100,7917195550,42250,42300,42300,42250,1037
|
|
20230824,111000,7873381550,42250,42300,42300,42250,358
|
|
20230824,110900,7858247550,42300,42350,42350,42300,470
|
|
20230824,110800,7838363650,42350,42350,42350,42300,187
|
|
20230824,110700,7830449200,42350,42350,42400,42350,313
|
|
20230824,110600,7817192900,42350,42400,42400,42350,190
|
|
20230824,110500,7809142350,42400,42350,42400,42350,393
|
|
20230824,110400,7792483750,42350,42350,42400,42350,500
|
|
20230824,110300,7771307950,42300,42200,42400,42200,4839
|
|
20230824,110200,7566463550,42200,42150,42200,42150,923
|
|
20230824,110100,7527514550,42150,42150,42200,42150,275
|
|
20230824,110000,7515921550,42150,42250,42250,42150,663
|
|
20230824,105900,7487945300,42250,42200,42250,42200,268
|
|
20230824,105800,7476629200,42250,42250,42300,42250,499
|
|
20230824,105700,7455545700,42250,42250,42300,42250,169
|
|
20230824,105600,7448404450,42300,42250,42300,42250,112
|
|
20230824,105500,7443670800,42250,42300,42300,42250,486
|
|
20230824,105400,7423130750,42300,42250,42300,42250,669
|
|
20230824,105300,7394839850,42250,42300,42300,42200,139
|
|
20230824,105200,7388967450,42300,42200,42300,42200,780
|
|
20230824,105100,7356014900,42250,42200,42300,42150,1119
|
|
20230824,105000,7308738850,42200,42200,42250,42200,213
|
|
20230824,104900,7299749500,42200,42250,42250,42200,224
|
|
20230824,104800,7290293000,42250,42300,42300,42250,612
|
|
20230824,104700,7264435750,42300,42300,42300,42250,738
|
|
20230824,104600,7233224400,42250,42300,42300,42250,99
|
|
20230824,104500,7229041500,42250,42250,42300,42200,511
|
|
20230824,104400,7207453350,42250,42100,42250,42100,546
|
|
20230824,104300,7184421050,42100,42250,42300,42100,530
|
|
20230824,104200,7162056250,42300,42300,42350,42300,499
|
|
20230824,104100,7140948050,42300,42250,42300,42200,636
|
|
20230824,104000,7114077950,42100,42050,42250,42050,2702
|
|
20230824,103900,7000130800,42050,42100,42100,42050,209
|
|
20230824,103800,6991334450,42100,42100,42150,42100,1150
|
|
20230824,103700,6942919350,42100,42150,42150,42100,201
|
|
20230824,103600,6934455850,42100,42100,42150,42100,118
|
|
20230824,103500,6929486100,42100,42100,42150,42100,377
|
|
20230824,103400,6913614250,42100,42150,42150,42100,245
|
|
20230824,103300,6903292100,42150,42150,42150,42100,305
|
|
20230824,103200,6890440650,42100,42000,42100,42000,782
|
|
20230824,103100,6857528050,42000,41900,42000,41850,762
|
|
20230824,103000,6825561800,41900,42000,42000,41900,697
|
|
20230824,102900,6796339750,42000,42000,42000,41950,852
|
|
20230824,102800,6760583600,42050,42000,42100,42000,345
|
|
20230824,102700,6746086150,42000,42050,42050,41950,1442
|
|
20230824,102600,6685522650,42050,42100,42100,42000,1745
|
|
20230824,102500,6612150750,42100,42050,42100,42050,273
|
|
20230824,102400,6600670000,42050,42050,42050,42000,453
|
|
20230824,102300,6581625400,42000,42000,42050,42000,808
|
|
20230824,102200,6547663000,42000,42100,42100,42000,749
|
|
20230824,102100,6516181400,42100,42100,42100,42050,675
|
|
20230824,102000,6487789550,42100,42050,42100,42050,285
|
|
20230824,101900,6475796050,42050,41950,42050,41950,451
|
|
20230824,101800,6456850900,42000,41950,42000,41900,1085
|
|
20230824,101700,6411299050,41950,41900,41950,41900,577
|
|
20230824,101600,6387095150,41950,41850,41950,41850,1728
|
|
20230824,101500,6314713500,41900,41800,41900,41800,882
|
|
20230824,101400,6277820450,41800,41900,41900,41800,492
|
|
20230824,101300,6257234400,41850,41950,41950,41850,437
|
|
20230824,101200,6238919650,41900,41900,41950,41900,345
|
|
20230824,101100,6224462900,41900,41700,41900,41700,2288
|
|
20230824,101000,6128746450,41700,41700,41750,41700,997
|
|
20230824,100900,6087131500,41750,41700,41750,41700,604
|
|
20230824,100800,6061940450,41700,41700,41700,41650,803
|
|
20230824,100700,6028464400,41750,41750,41800,41700,364
|
|
20230824,100600,6013261550,41700,41600,41750,41550,4241
|
|
20230824,100500,5836770450,41600,41750,41800,41600,6691
|
|
20230824,100400,5557665750,41800,41800,41850,41750,1885
|
|
20230824,100300,5478869200,41800,41850,41850,41750,2686
|
|
20230824,100200,5366603700,41850,41900,41900,41800,548
|
|
20230824,100100,5343689150,41900,41950,41950,41750,2764
|
|
20230824,100000,5228042350,41900,41850,41900,41800,932
|
|
20230824,095900,5189004950,41800,41800,41900,41750,6992
|
|
20230824,095800,4896699850,41800,41900,41900,41800,2587
|
|
20230824,095700,4788498750,41900,41950,41950,41850,2677
|
|
20230824,095600,4676342050,41950,42000,42050,41950,5612
|
|
20230824,095500,4440641900,42000,42100,42100,42000,4523
|
|
20230824,095400,4250530300,42050,42100,42100,42050,1259
|
|
20230824,095300,4197534150,42100,42100,42150,42050,3133
|
|
20230824,095200,4065660400,42100,42050,42100,42050,1061
|
|
20230824,095100,4021027200,42050,42150,42200,42050,1759
|
|
20230824,095000,3946951200,42150,42200,42250,42150,3276
|
|
20230824,094900,3808755800,42200,42300,42300,42200,2790
|
|
20230824,094800,3690906650,42250,42300,42300,42250,1531
|
|
20230824,094700,3626198300,42250,42350,42400,42250,690
|
|
20230824,094600,3596999250,42350,42300,42350,42250,1689
|
|
20230824,094500,3525539500,42300,42300,42300,42250,1080
|
|
20230824,094400,3479858100,42300,42300,42350,42300,1960
|
|
20230824,094300,3396949000,42300,42400,42400,42300,2073
|
|
20230824,094200,3309174900,42350,42400,42400,42350,2839
|
|
20230824,094100,3188926100,42400,42600,42600,42350,10553
|
|
20230824,094000,2740630450,42600,42550,42600,42550,605
|
|
20230824,093900,2714883250,42550,42550,42600,42550,719
|
|
20230824,093800,2684274350,42600,42550,42600,42550,217
|
|
20230824,093700,2675040500,42550,42650,42700,42550,568
|
|
20230824,093600,2650841400,42700,42700,42700,42650,947
|
|
20230824,093500,2610446900,42650,42700,42700,42600,893
|
|
20230824,093400,2572385500,42600,42600,42700,42600,206
|
|
20230824,093300,2563604300,42700,42650,42700,42600,784
|
|
20230824,093200,2530168950,42650,42750,42750,42650,447
|
|
20230824,093100,2511081900,42750,42700,42800,42700,503
|
|
20230824,093000,2489578500,42750,42650,42750,42600,126
|
|
20230824,092900,2484202350,42750,42650,42750,42600,1168
|
|
20230824,092800,2434384200,42600,42500,42750,42500,1475
|
|
20230824,092700,2371525500,42500,42600,42600,42500,544
|
|
20230824,092600,2348378350,42550,42550,42600,42550,1349
|
|
20230824,092500,2290973900,42550,42550,42700,42550,260
|
|
20230824,092400,2279896150,42550,42500,42550,42500,3017
|
|
20230824,092300,2151618800,42550,42550,42550,42500,2471
|
|
20230824,092200,2046554500,42550,42600,42600,42500,2345
|
|
20230824,092100,1946773000,42600,42700,42700,42550,2433
|
|
20230824,092000,1843075250,42700,42800,42800,42700,926
|
|
20230824,091900,1803530950,42750,42800,42800,42700,448
|
|
20230824,091800,1784378550,42800,42850,42850,42800,843
|
|
20230824,091700,1748297850,42850,42850,42850,42800,184
|
|
20230824,091600,1740420800,42800,42700,42800,42700,1363
|
|
20230824,091500,1682145700,42750,42800,42800,42700,979
|
|
20230824,091400,1640289200,42800,42800,42850,42800,903
|
|
20230824,091300,1601634200,42850,42900,42900,42800,788
|
|
20230824,091200,1567859550,42950,42950,42950,42850,575
|
|
20230824,091100,1543189200,42900,42950,43050,42900,521
|
|
20230824,091000,1520827600,43150,42900,43150,42900,5842
|
|
20230824,090900,1269632750,42850,42800,42950,42800,896
|
|
20230824,090800,1231183250,42800,42800,42900,42700,1156
|
|
20230824,090700,1181715150,42800,42700,42800,42650,1668
|
|
20230824,090600,1110526150,42700,42900,42950,42700,3138
|
|
20230824,090500,976056400,42950,42950,42950,42900,1534
|
|
20230824,090400,910185150,42900,42900,43100,42850,1945
|
|
20230824,090300,826524050,42850,43200,43200,42850,2948
|
|
20230824,090200,699844150,43200,43150,43350,43100,4630
|
|
20230824,090100,499863700,43150,42650,43200,42600,2265
|
|
20230824,090000,402879500,42600,42350,42700,42350,8481
|